window.pageData = {"startDate":"2024-07-31T12:01:25.312Z","endDate":"2026-07-31T12:01:25.312Z","manager":{"_id":7122310256760,"name":"刘文杰","gender":"m","educationCode":"001002","resume":"刘文杰：男，曾任上海东方证券资产管理有限公司权益研究部行业研究员、私募权益投资部投资经理等职。2021年9月入职万家基金管理有限公司，现任权益投资部基金经理，同时兼任投资经理。","tickerId":122310256760,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101013232","exchange":"fm","cnInfoCode":"j101013232","followedNum":0,"currency":"CNY","workingDate":"2025-07-04T16:00:00.000Z","fundCompanyId":4000050190000,"fundManagerSecondLevel":"hybrid","pinyin":"lwj","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":7122310256760,"type":"fmp","fm_p_r_d":"2026-07-29T16:00:00.000Z","fm_p_r_m1":0.1457272360976778,"fm_cagr_p_r_fs":0.11426483050058911,"fm_cagr_p_r_fs_m":0.059785673998872246,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.24972004479283313,"fm_p_r_fys_m":0.0032586010889903427,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.6896120150187734,"fm_p_r_m1_m":-0.08790920083409615,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.009264620729588882,"fm_p_r_m3_m":-0.056272233809097905,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.6741308190925162,"fm_p_r_m6_m":-0.04507810744579577,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.8990147783251231,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7861271676300579,"fm_p_r_y1_m":0.10205068144186369,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.5350233488992662,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.5930635838150289,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5936416184971098,"fm_p_r_m3":-0.09780527447244813,"fm_p_r_fys":-0.042783545803280365,"fm_p_r_m6":-0.19197401755968746,"fm_p_r_y1":0.08814448376814599},"fmi":{"stockId":7122310256760,"type":"fmi","fm_my":1.1,"fm_a_as":0,"fm_a_mfn":3,"fm_as":615588283.0646,"fm_b_as":0,"fm_e_as":0,"fm_h_as":615588283.0646,"fm_i_as":0,"fm_mfn":3,"fm_nb_as":615588283.0646,"fm_q_as":0,"fm_r_f_cagr":0.0993,"fm_r_fd":3000000018350,"fm_r_ftp":0.1059,"fm_d":{"3000000018350":"万家多元价值混合型发起式证券投资基金、万家欣优混合型证券投资基金的基金经理。","3000000024676":"万家多元价值混合型发起式证券投资基金、万家欣优混合型证券投资基金的基金经理。"},"fm_wy":13}},"topTenManagedFundList":[{"_id":3000000019000,"name":"万家趋势领先混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019000","tickerId":19000,"shortName":"万家趋势领先混合C","currency":"CNY","__csrcFundId":13509,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:25.680Z","inceptionDate":"2024-02-01T16:00:00.000Z","fundCollectionId":4000050190000,"pinyin":"wjqslxhhxzqtzjj","followedNum":4,"memoNum":1,"hotMetrics":{"stockId":3000000019000,"type":"f_as","f_tas":298595454.22389996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018999,"__csrcFundId":13509,"stockCode":"018999","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18999,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:26.541Z","status":"normal","exchange":"jj","shortName":"万家趋势领先混合(018999)","name":"万家趋势领先混合型证券投资基金","fundCollectionId":4000050190000,"setUpAssetScale":201693976.62,"setUpDate":"2024-01-24T16:00:00.000Z","setUpShares":201693976.62,"inceptionDate":"2024-02-01T16:00:00.000Z","pinyin":"wjqslxhhxzqtzjj","followedNum":4,"memoNum":1,"masterFundShortName":"万家趋势领先混合","hotMetrics":{"stockId":3000000018999,"type":"f_as","f_tas":273035616.0426,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018350,"__csrcFundId":12754,"stockCode":"018350","shortName":"万家欣优混合(018350)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18350,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:26.537Z","status":"normal","exchange":"jj","fundCollectionId":4000050190000,"name":"万家欣优混合型证券投资基金","inceptionDate":"2023-06-19T16:00:00.000Z","setUpDate":"2023-06-19T16:00:00.000Z","setUpAssetScale":376662666.28,"setUpShares":376662666.28,"pinyin":"wjxyhhxzqtzjj","followedNum":3,"masterFundShortName":"万家欣优混合","hotMetrics":{"stockId":3000000018350,"type":"f_as","f_tas":21947320.617599998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024676,"__csrcFundId":15357,"stockCode":"024676","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24676,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"万家多元价值混合发起式(024676)","lastUpdated":"2026-07-24T21:23:26.569Z","name":"万家多元价值混合型发起式证券投资基金","pinyin":"wjdyjzhhxfqszqtzjj","fundCollectionId":4000050190000,"inceptionDate":"2025-07-10T16:00:00.000Z","setUpAssetScale":11309846.28,"setUpDate":"2025-07-10T16:00:00.000Z","setUpShares":11309846.28,"followedNum":1,"masterFundShortName":"万家多元价值混合发起式","hotMetrics":{"stockId":3000000024676,"type":"f_as","f_tas":11132206.8336,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024677,"name":"万家多元价值混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024677","tickerId":24677,"shortName":"万家多元价值混合发起式C","currency":"CNY","__csrcFundId":15357,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-07-21T07:52:55.483Z","inceptionDate":"2025-07-10T16:00:00.000Z","pinyin":"wjdyjzhhxfqszqtzjj","fundCollectionId":4000050190000,"hotMetrics":{"stockId":3000000024677,"type":"f_as","f_tas":5513105.421999999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018356,"name":"万家欣优混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018356","tickerId":18356,"shortName":"万家欣优混合C","currency":"CNY","__csrcFundId":12754,"exchange":"jj","lastUpdated":"2025-01-04T00:32:24.273Z","fundCollectionId":4000050190000,"inceptionDate":"2023-06-19T16:00:00.000Z","setUpDate":"2023-06-19T16:00:00.000Z","setUpAssetScale":122916786.41,"setUpShares":122916786.41,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjxyhhxzqtzjj","hotMetrics":{"stockId":3000000018356,"type":"f_as","f_tas":5364579.9249,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07856923382796832,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.12577565456780482,"threeYears":0.14286995314636708,"fiveYears":-0.04634423643313379,"tenYears":0.4320535801901313},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49144,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27}],"netValueList":[{"date":"2026-07-29T16:00:00.000Z","stockId":7122310256760,"netValue":1.1219938108218963},{"date":"2026-07-28T16:00:00.000Z","stockId":7122310256760,"netValue":1.1156036771254316},{"date":"2026-07-27T16:00:00.000Z","stockId":7122310256760,"netValue":1.097445569774342},{"date":"2026-07-26T16:00:00.000Z","stockId":7122310256760,"netValue":1.1009280133983954},{"stockId":7122310256760,"date":"2026-07-23T16:00:00.000Z","netValue":1.0951941374861074},{"date":"2026-07-22T16:00:00.000Z","stockId":7122310256760,"netValue":1.122335051610571},{"stockId":7122310256760,"date":"2026-07-21T16:00:00.000Z","netValue":1.1075485141456558},{"date":"2026-07-20T16:00:00.000Z","stockId":7122310256760,"netValue":1.0771018563324937},{"date":"2026-07-19T16:00:00.000Z","stockId":7122310256760,"netValue":1.058816065340462},{"stockId":7122310256760,"date":"2026-07-16T16:00:00.000Z","netValue":1.0285425681882097},{"date":"2026-07-15T16:00:00.000Z","stockId":7122310256760,"netValue":1.0499162787163898},{"stockId":7122310256760,"date":"2026-07-14T16:00:00.000Z","netValue":1.0544573379093451},{"date":"2026-07-13T16:00:00.000Z","stockId":7122310256760,"netValue":1.0526026126010388},{"date":"2026-07-12T16:00:00.000Z","stockId":7122310256760,"netValue":1.0205245562279575},{"date":"2026-07-09T16:00:00.000Z","stockId":7122310256760,"netValue":1.0211577190201702},{"stockId":7122310256760,"date":"2026-07-08T16:00:00.000Z","netValue":1.0151665652346344},{"stockId":7122310256760,"date":"2026-07-07T16:00:00.000Z","netValue":1.0250811198447547},{"date":"2026-07-06T16:00:00.000Z","stockId":7122310256760,"netValue":1.0291778752357104},{"stockId":7122310256760,"date":"2026-07-05T16:00:00.000Z","netValue":1.050160222747369},{"stockId":7122310256760,"date":"2026-07-02T16:00:00.000Z","netValue":1.0298641361481091},{"stockId":7122310256760,"date":"2026-07-01T16:00:00.000Z","netValue":0.996939879486327},{"stockId":7122310256760,"date":"2026-06-30T16:00:00.000Z","netValue":0.9841403805690804},{"date":"2026-06-29T16:00:00.000Z","stockId":7122310256760,"netValue":0.9792852744283037},{"date":"2026-06-28T16:00:00.000Z","stockId":7122310256760,"netValue":0.9987537864597648},{"date":"2026-06-25T16:00:00.000Z","stockId":7122310256760,"netValue":0.9884427857149367},{"stockId":7122310256760,"date":"2026-06-24T16:00:00.000Z","netValue":1.0005729954455622},{"stockId":7122310256760,"date":"2026-06-23T16:00:00.000Z","netValue":1.0459390824648152},{"stockId":7122310256760,"date":"2026-06-22T16:00:00.000Z","netValue":1.0429321736580333},{"stockId":7122310256760,"date":"2026-06-21T16:00:00.000Z","netValue":1.0909286937946032},{"stockId":7122310256760,"date":"2026-06-17T16:00:00.000Z","netValue":1.0738314482862843},{"date":"2026-06-16T16:00:00.000Z","stockId":7122310256760,"netValue":1.0909781163196306},{"date":"2026-06-15T16:00:00.000Z","stockId":7122310256760,"netValue":1.0883141219491717},{"date":"2026-06-14T16:00:00.000Z","stockId":7122310256760,"netValue":1.1059827358598184},{"date":"2026-06-11T16:00:00.000Z","stockId":7122310256760,"netValue":1.1001747597694478},{"date":"2026-06-10T16:00:00.000Z","stockId":7122310256760,"netValue":1.0811371069413194},{"date":"2026-06-09T16:00:00.000Z","stockId":7122310256760,"netValue":1.0864481447802068},{"stockId":7122310256760,"date":"2026-06-08T16:00:00.000Z","netValue":1.096066158904708},{"stockId":7122310256760,"date":"2026-06-07T16:00:00.000Z","netValue":1.0947971539508532},{"stockId":7122310256760,"date":"2026-06-04T16:00:00.000Z","netValue":1.132085999228651},{"date":"2026-06-03T16:00:00.000Z","stockId":7122310256760,"netValue":1.1573731605283626},{"stockId":7122310256760,"date":"2026-06-02T16:00:00.000Z","netValue":1.1766310840968153},{"date":"2026-06-01T16:00:00.000Z","stockId":7122310256760,"netValue":1.185999566662494},{"stockId":7122310256760,"date":"2026-05-31T16:00:00.000Z","netValue":1.173915937048767},{"stockId":7122310256760,"date":"2026-05-28T16:00:00.000Z","netValue":1.1653710685766474},{"date":"2026-05-27T16:00:00.000Z","stockId":7122310256760,"netValue":1.167831300367955},{"date":"2026-05-26T16:00:00.000Z","stockId":7122310256760,"netValue":1.1839425280840854},{"stockId":7122310256760,"date":"2026-05-25T16:00:00.000Z","netValue":1.2095186564303488},{"stockId":7122310256760,"date":"2026-05-24T16:00:00.000Z","netValue":1.1926619017772178},{"stockId":7122310256760,"date":"2026-05-21T16:00:00.000Z","netValue":1.185794618630129},{"date":"2026-05-20T16:00:00.000Z","stockId":7122310256760,"netValue":1.1727171125134352},{"date":"2026-05-19T16:00:00.000Z","stockId":7122310256760,"netValue":1.1954647728724255},{"date":"2026-05-18T16:00:00.000Z","stockId":7122310256760,"netValue":1.2111146942936952},{"date":"2026-05-17T16:00:00.000Z","stockId":7122310256760,"netValue":1.211205725199871},{"date":"2026-05-14T16:00:00.000Z","stockId":7122310256760,"netValue":1.2197713481051267},{"date":"2026-05-13T16:00:00.000Z","stockId":7122310256760,"netValue":1.2540252897906317},{"stockId":7122310256760,"date":"2026-05-12T16:00:00.000Z","netValue":1.2924782705204452},{"stockId":7122310256760,"date":"2026-05-11T16:00:00.000Z","netValue":1.2780051891812572},{"stockId":7122310256760,"date":"2026-05-10T16:00:00.000Z","netValue":1.277968423259038},{"date":"2026-05-07T16:00:00.000Z","stockId":7122310256760,"netValue":1.2851032782656762},{"stockId":7122310256760,"date":"2026-05-06T16:00:00.000Z","netValue":1.2836290162392985},{"stockId":7122310256760,"date":"2026-05-05T16:00:00.000Z","netValue":1.266940940368404},{"stockId":7122310256760,"date":"2026-04-29T16:00:00.000Z","netValue":1.2436271007523554},{"date":"2026-04-28T16:00:00.000Z","stockId":7122310256760,"netValue":1.254071950155991},{"date":"2026-04-27T16:00:00.000Z","stockId":7122310256760,"netValue":1.2281537683117176},{"date":"2026-04-26T16:00:00.000Z","stockId":7122310256760,"netValue":1.242540068477052},{"stockId":7122310256760,"date":"2026-04-23T16:00:00.000Z","netValue":1.2423432217353736},{"date":"2026-04-22T16:00:00.000Z","stockId":7122310256760,"netValue":1.2494323112226997},{"stockId":7122310256760,"date":"2026-04-21T16:00:00.000Z","netValue":1.2650472379808542},{"date":"2026-04-20T16:00:00.000Z","stockId":7122310256760,"netValue":1.271726129284009},{"stockId":7122310256760,"date":"2026-04-19T16:00:00.000Z","netValue":1.274451852635604},{"date":"2026-04-16T16:00:00.000Z","stockId":7122310256760,"netValue":1.2586852999557345},{"stockId":7122310256760,"date":"2026-04-15T16:00:00.000Z","netValue":1.2696931074308533},{"stockId":7122310256760,"date":"2026-04-14T16:00:00.000Z","netValue":1.2401409283733744},{"date":"2026-04-13T16:00:00.000Z","stockId":7122310256760,"netValue":1.248256958713272},{"stockId":7122310256760,"date":"2026-04-12T16:00:00.000Z","netValue":1.2374555868431725},{"date":"2026-04-09T16:00:00.000Z","stockId":7122310256760,"netValue":1.2481967618716894},{"stockId":7122310256760,"date":"2026-04-08T16:00:00.000Z","netValue":1.2532064831828156},{"date":"2026-04-07T16:00:00.000Z","stockId":7122310256760,"netValue":1.2593651983259746},{"date":"2026-04-06T16:00:00.000Z","stockId":7122310256760,"netValue":1.2104960805603342},{"date":"2026-04-02T16:00:00.000Z","stockId":7122310256760,"netValue":1.2152165496008882},{"stockId":7122310256760,"date":"2026-04-01T16:00:00.000Z","netValue":1.2242207301369454},{"stockId":7122310256760,"date":"2026-03-31T16:00:00.000Z","netValue":1.2406467851001324},{"stockId":7122310256760,"date":"2026-03-30T16:00:00.000Z","netValue":1.220976996184163},{"stockId":7122310256760,"date":"2026-03-29T16:00:00.000Z","netValue":1.2383975790096349},{"date":"2026-03-26T16:00:00.000Z","stockId":7122310256760,"netValue":1.2233141208188516},{"stockId":7122310256760,"date":"2026-03-25T16:00:00.000Z","netValue":1.2250073257447651},{"stockId":7122310256760,"date":"2026-03-24T16:00:00.000Z","netValue":1.2597714755093619},{"stockId":7122310256760,"date":"2026-03-23T16:00:00.000Z","netValue":1.238264930800335},{"date":"2026-03-22T16:00:00.000Z","stockId":7122310256760,"netValue":1.2082872759179106},{"date":"2026-03-19T16:00:00.000Z","stockId":7122310256760,"netValue":1.2608067030827528},{"date":"2026-03-18T16:00:00.000Z","stockId":7122310256760,"netValue":1.2786032767201658},{"stockId":7122310256760,"date":"2026-03-17T16:00:00.000Z","netValue":1.3418208967491891},{"stockId":7122310256760,"date":"2026-03-16T16:00:00.000Z","netValue":1.333165237734511},{"date":"2026-03-15T16:00:00.000Z","stockId":7122310256760,"netValue":1.3551526236567648},{"date":"2026-03-12T16:00:00.000Z","stockId":7122310256760,"netValue":1.3715676017928846},{"stockId":7122310256760,"date":"2026-03-11T16:00:00.000Z","netValue":1.3920885220522237},{"stockId":7122310256760,"date":"2026-03-10T16:00:00.000Z","netValue":1.3908097101410795},{"date":"2026-03-09T16:00:00.000Z","stockId":7122310256760,"netValue":1.3849183471896853},{"stockId":7122310256760,"date":"2026-03-08T16:00:00.000Z","netValue":1.3687623077554634},{"date":"2026-03-05T16:00:00.000Z","stockId":7122310256760,"netValue":1.3785997260273564},{"stockId":7122310256760,"date":"2026-03-04T16:00:00.000Z","netValue":1.3744475076050415},{"date":"2026-03-03T16:00:00.000Z","stockId":7122310256760,"netValue":1.3585155440966183},{"stockId":7122310256760,"date":"2026-03-02T16:00:00.000Z","netValue":1.357702429910705},{"stockId":7122310256760,"date":"2026-03-01T16:00:00.000Z","netValue":1.4084186102057292},{"stockId":7122310256760,"date":"2026-02-26T16:00:00.000Z","netValue":1.383067303055739},{"date":"2026-02-25T16:00:00.000Z","stockId":7122310256760,"netValue":1.3673750488838405},{"date":"2026-02-24T16:00:00.000Z","stockId":7122310256760,"netValue":1.3574534804656535},{"stockId":7122310256760,"date":"2026-02-23T16:00:00.000Z","netValue":1.3455896527991413},{"stockId":7122310256760,"date":"2026-02-12T16:00:00.000Z","netValue":1.3207336097305027},{"stockId":7122310256760,"date":"2026-02-11T16:00:00.000Z","netValue":1.3568736240601738},{"date":"2026-02-10T16:00:00.000Z","stockId":7122310256760,"netValue":1.3493933974449739},{"stockId":7122310256760,"date":"2026-02-09T16:00:00.000Z","netValue":1.3414698073804028},{"stockId":7122310256760,"date":"2026-02-08T16:00:00.000Z","netValue":1.3311565087407606},{"date":"2026-02-05T16:00:00.000Z","stockId":7122310256760,"netValue":1.2999543950402246},{"stockId":7122310256760,"date":"2026-02-04T16:00:00.000Z","netValue":1.303270394910024},{"date":"2026-02-03T16:00:00.000Z","stockId":7122310256760,"netValue":1.3346040884660875},{"date":"2026-02-02T16:00:00.000Z","stockId":7122310256760,"netValue":1.3431528972296887},{"date":"2026-02-01T16:00:00.000Z","stockId":7122310256760,"netValue":1.3308394660384089},{"stockId":7122310256760,"date":"2026-01-29T16:00:00.000Z","netValue":1.3885615502528423},{"date":"2026-01-28T16:00:00.000Z","stockId":7122310256760,"netValue":1.4525691125352864},{"stockId":7122310256760,"date":"2026-01-27T16:00:00.000Z","netValue":1.457503455642673},{"date":"2026-01-26T16:00:00.000Z","stockId":7122310256760,"netValue":1.414515779137471},{"stockId":7122310256760,"date":"2026-01-25T16:00:00.000Z","netValue":1.4122148832911399},{"stockId":7122310256760,"date":"2026-01-22T16:00:00.000Z","netValue":1.369958468333835},{"date":"2026-01-21T16:00:00.000Z","stockId":7122310256760,"netValue":1.3285481370920835},{"stockId":7122310256760,"date":"2026-01-20T16:00:00.000Z","netValue":1.3357883368912788},{"date":"2026-01-19T16:00:00.000Z","stockId":7122310256760,"netValue":1.3124892370941303},{"stockId":7122310256760,"date":"2026-01-18T16:00:00.000Z","netValue":1.3151787582514283},{"date":"2026-01-15T16:00:00.000Z","stockId":7122310256760,"netValue":1.2983623763905145},{"date":"2026-01-14T16:00:00.000Z","stockId":7122310256760,"netValue":1.2936428691004003},{"stockId":7122310256760,"date":"2026-01-13T16:00:00.000Z","netValue":1.3035132569019332},{"stockId":7122310256760,"date":"2026-01-12T16:00:00.000Z","netValue":1.2967553016396933},{"date":"2026-01-11T16:00:00.000Z","stockId":7122310256760,"netValue":1.3012128894112303},{"date":"2026-01-08T16:00:00.000Z","stockId":7122310256760,"netValue":1.2770391880751877},{"date":"2026-01-07T16:00:00.000Z","stockId":7122310256760,"netValue":1.2514166949158891},{"date":"2026-01-06T16:00:00.000Z","stockId":7122310256760,"netValue":1.2680000881999032},{"date":"2026-01-05T16:00:00.000Z","stockId":7122310256760,"netValue":1.2610527846076578},{"date":"2026-01-04T16:00:00.000Z","stockId":7122310256760,"netValue":1.2274140642504268},{"date":"2025-12-30T16:00:00.000Z","stockId":7122310256760,"netValue":1.1721422107849735},{"date":"2025-12-29T16:00:00.000Z","stockId":7122310256760,"netValue":1.1780439531139324},{"date":"2025-12-28T16:00:00.000Z","stockId":7122310256760,"netValue":1.1873793998915034},{"date":"2025-12-25T16:00:00.000Z","stockId":7122310256760,"netValue":1.1831344053904944},{"date":"2025-12-24T16:00:00.000Z","stockId":7122310256760,"netValue":1.1767069629036362},{"date":"2025-12-23T16:00:00.000Z","stockId":7122310256760,"netValue":1.1817641874618836},{"date":"2025-12-22T16:00:00.000Z","stockId":7122310256760,"netValue":1.1814572307065117},{"date":"2025-12-21T16:00:00.000Z","stockId":7122310256760,"netValue":1.1842806662475633},{"date":"2025-12-18T16:00:00.000Z","stockId":7122310256760,"netValue":1.166707579631543},{"date":"2025-12-17T16:00:00.000Z","stockId":7122310256760,"netValue":1.1582419954359935},{"date":"2025-12-16T16:00:00.000Z","stockId":7122310256760,"netValue":1.1607172164416508},{"date":"2025-12-15T16:00:00.000Z","stockId":7122310256760,"netValue":1.1379711042809337},{"date":"2025-12-14T16:00:00.000Z","stockId":7122310256760,"netValue":1.1658532094975316},{"date":"2025-12-11T16:00:00.000Z","stockId":7122310256760,"netValue":1.165915368922249},{"date":"2025-12-10T16:00:00.000Z","stockId":7122310256760,"netValue":1.14588769669689},{"date":"2025-12-09T16:00:00.000Z","stockId":7122310256760,"netValue":1.142902710849784},{"date":"2025-12-08T16:00:00.000Z","stockId":7122310256760,"netValue":1.1368223697135456},{"date":"2025-12-07T16:00:00.000Z","stockId":7122310256760,"netValue":1.1646457034327171},{"date":"2025-12-04T16:00:00.000Z","stockId":7122310256760,"netValue":1.1695676531659385},{"date":"2025-12-03T16:00:00.000Z","stockId":7122310256760,"netValue":1.1374679195290351},{"date":"2025-12-02T16:00:00.000Z","stockId":7122310256760,"netValue":1.138696535778831},{"date":"2025-12-01T16:00:00.000Z","stockId":7122310256760,"netValue":1.1446323751102403},{"date":"2025-11-30T16:00:00.000Z","stockId":7122310256760,"netValue":1.1412635216720743},{"date":"2025-11-27T16:00:00.000Z","stockId":7122310256760,"netValue":1.1341394062137882},{"date":"2025-11-26T16:00:00.000Z","stockId":7122310256760,"netValue":1.1269616845541228},{"date":"2025-11-25T16:00:00.000Z","stockId":7122310256760,"netValue":1.1257285767647454},{"date":"2025-11-24T16:00:00.000Z","stockId":7122310256760,"netValue":1.1261844915041754},{"date":"2025-11-23T16:00:00.000Z","stockId":7122310256760,"netValue":1.107298162180609},{"date":"2025-11-20T16:00:00.000Z","stockId":7122310256760,"netValue":1.0961587965322686},{"date":"2025-11-19T16:00:00.000Z","stockId":7122310256760,"netValue":1.1331398605184821},{"date":"2025-11-18T16:00:00.000Z","stockId":7122310256760,"netValue":1.1358735620138263},{"date":"2025-11-17T16:00:00.000Z","stockId":7122310256760,"netValue":1.121397617628178},{"date":"2025-11-16T16:00:00.000Z","stockId":7122310256760,"netValue":1.1512644668923735},{"date":"2025-11-13T16:00:00.000Z","stockId":7122310256760,"netValue":1.1684806221422117},{"date":"2025-11-12T16:00:00.000Z","stockId":7122310256760,"netValue":1.1913523653049416},{"date":"2025-11-11T16:00:00.000Z","stockId":7122310256760,"netValue":1.1707386557985577},{"date":"2025-11-10T16:00:00.000Z","stockId":7122310256760,"netValue":1.1651061639796891},{"date":"2025-11-09T16:00:00.000Z","stockId":7122310256760,"netValue":1.1730974374216534},{"date":"2025-11-06T16:00:00.000Z","stockId":7122310256760,"netValue":1.1704714361303452},{"date":"2025-11-05T16:00:00.000Z","stockId":7122310256760,"netValue":1.178038896353804},{"date":"2025-11-04T16:00:00.000Z","stockId":7122310256760,"netValue":1.1514363797107436},{"date":"2025-11-03T16:00:00.000Z","stockId":7122310256760,"netValue":1.1414168169233883},{"date":"2025-11-02T16:00:00.000Z","stockId":7122310256760,"netValue":1.1655461434026688},{"date":"2025-10-30T16:00:00.000Z","stockId":7122310256760,"netValue":1.156557355107277},{"date":"2025-10-29T16:00:00.000Z","stockId":7122310256760,"netValue":1.1825235712623885},{"date":"2025-10-28T16:00:00.000Z","stockId":7122310256760,"netValue":1.1853382676249145},{"date":"2025-10-27T16:00:00.000Z","stockId":7122310256760,"netValue":1.1671582550957895},{"date":"2025-10-26T16:00:00.000Z","stockId":7122310256760,"netValue":1.1870030808749252},{"date":"2025-10-23T16:00:00.000Z","stockId":7122310256760,"netValue":1.1751325153968812},{"date":"2025-10-22T16:00:00.000Z","stockId":7122310256760,"netValue":1.1672805431033466},{"date":"2025-10-21T16:00:00.000Z","stockId":7122310256760,"netValue":1.1619630734619109},{"date":"2025-10-20T16:00:00.000Z","stockId":7122310256760,"netValue":1.1643189195986396},{"date":"2025-10-19T16:00:00.000Z","stockId":7122310256760,"netValue":1.1472679238976875},{"date":"2025-10-16T16:00:00.000Z","stockId":7122310256760,"netValue":1.1510823968435433},{"date":"2025-10-15T16:00:00.000Z","stockId":7122310256760,"netValue":1.185391442507721},{"date":"2025-10-14T16:00:00.000Z","stockId":7122310256760,"netValue":1.1956623618302906},{"date":"2025-10-13T16:00:00.000Z","stockId":7122310256760,"netValue":1.1784575679219893},{"date":"2025-10-12T16:00:00.000Z","stockId":7122310256760,"netValue":1.2070243110120131},{"date":"2025-10-09T16:00:00.000Z","stockId":7122310256760,"netValue":1.196436819305534},{"date":"2025-10-08T16:00:00.000Z","stockId":7122310256760,"netValue":1.219471055103231},{"date":"2025-09-29T16:00:00.000Z","stockId":7122310256760,"netValue":1.162252587507534},{"date":"2025-09-28T16:00:00.000Z","stockId":7122310256760,"netValue":1.1456667225913761},{"date":"2025-09-25T16:00:00.000Z","stockId":7122310256760,"netValue":1.1228548017846505},{"date":"2025-09-24T16:00:00.000Z","stockId":7122310256760,"netValue":1.111338591058792},{"date":"2025-09-23T16:00:00.000Z","stockId":7122310256760,"netValue":1.1071423285868858},{"date":"2025-09-22T16:00:00.000Z","stockId":7122310256760,"netValue":1.0914091599823208},{"date":"2025-09-21T16:00:00.000Z","stockId":7122310256760,"netValue":1.0983598806953914},{"date":"2025-09-18T16:00:00.000Z","stockId":7122310256760,"netValue":1.0985609597509538},{"date":"2025-09-17T16:00:00.000Z","stockId":7122310256760,"netValue":1.0889359727250754},{"date":"2025-09-16T16:00:00.000Z","stockId":7122310256760,"netValue":1.1118497821860607},{"date":"2025-09-15T16:00:00.000Z","stockId":7122310256760,"netValue":1.098532659191775},{"date":"2025-09-14T16:00:00.000Z","stockId":7122310256760,"netValue":1.106071369092763},{"date":"2025-09-11T16:00:00.000Z","stockId":7122310256760,"netValue":1.11054295665605},{"date":"2025-09-10T16:00:00.000Z","stockId":7122310256760,"netValue":1.0977571419932113},{"date":"2025-09-09T16:00:00.000Z","stockId":7122310256760,"netValue":1.093836204612685},{"date":"2025-09-08T16:00:00.000Z","stockId":7122310256760,"netValue":1.0881721922254473},{"date":"2025-09-07T16:00:00.000Z","stockId":7122310256760,"netValue":1.0811559493601686},{"date":"2025-09-04T16:00:00.000Z","stockId":7122310256760,"netValue":1.08407198992739},{"date":"2025-09-03T16:00:00.000Z","stockId":7122310256760,"netValue":1.053079241200119},{"date":"2025-09-02T16:00:00.000Z","stockId":7122310256760,"netValue":1.0676913356133517},{"date":"2025-09-01T16:00:00.000Z","stockId":7122310256760,"netValue":1.0751898908440984},{"date":"2025-08-31T16:00:00.000Z","stockId":7122310256760,"netValue":1.0843573924578662},{"date":"2025-08-28T16:00:00.000Z","stockId":7122310256760,"netValue":1.0852224036710179},{"date":"2025-08-27T16:00:00.000Z","stockId":7122310256760,"netValue":1.0854140632282212},{"date":"2025-08-26T16:00:00.000Z","stockId":7122310256760,"netValue":1.0793755353483003},{"date":"2025-08-25T16:00:00.000Z","stockId":7122310256760,"netValue":1.1060098610749853},{"date":"2025-08-24T16:00:00.000Z","stockId":7122310256760,"netValue":1.1077140175548141},{"date":"2025-08-21T16:00:00.000Z","stockId":7122310256760,"netValue":1.0881407614388157},{"date":"2025-08-20T16:00:00.000Z","stockId":7122310256760,"netValue":1.0806917427026566},{"date":"2025-08-19T16:00:00.000Z","stockId":7122310256760,"netValue":1.0812430508261537},{"date":"2025-08-18T16:00:00.000Z","stockId":7122310256760,"netValue":1.072741953656692},{"date":"2025-08-17T16:00:00.000Z","stockId":7122310256760,"netValue":1.0797718273050014},{"date":"2025-08-14T16:00:00.000Z","stockId":7122310256760,"netValue":1.0785257344399053},{"date":"2025-08-13T16:00:00.000Z","stockId":7122310256760,"netValue":1.070359576295508},{"date":"2025-08-12T16:00:00.000Z","stockId":7122310256760,"netValue":1.0626292068373158},{"date":"2025-08-11T16:00:00.000Z","stockId":7122310256760,"netValue":1.0563802180774866},{"date":"2025-08-10T16:00:00.000Z","stockId":7122310256760,"netValue":1.0483172644688208},{"date":"2025-08-07T16:00:00.000Z","stockId":7122310256760,"netValue":1.0516566990825766},{"date":"2025-08-06T16:00:00.000Z","stockId":7122310256760,"netValue":1.0446906129786089},{"date":"2025-08-05T16:00:00.000Z","stockId":7122310256760,"netValue":1.0445826986936964},{"date":"2025-08-04T16:00:00.000Z","stockId":7122310256760,"netValue":1.0434227059754817},{"date":"2025-08-03T16:00:00.000Z","stockId":7122310256760,"netValue":1.0315791990509515},{"date":"2025-07-31T16:00:00.000Z","stockId":7122310256760,"netValue":1.024699749232386},{"date":"2025-07-30T16:00:00.000Z","stockId":7122310256760,"netValue":1.0311073828509731},{"date":"2025-07-29T16:00:00.000Z","stockId":7122310256760,"netValue":1.0527440252867002},{"date":"2025-07-28T16:00:00.000Z","stockId":7122310256760,"netValue":1.055900603964976},{"date":"2025-07-27T16:00:00.000Z","stockId":7122310256760,"netValue":1.058571396671963},{"date":"2025-07-24T16:00:00.000Z","stockId":7122310256760,"netValue":1.0531218969730771},{"date":"2025-07-23T16:00:00.000Z","stockId":7122310256760,"netValue":1.0611348576867479},{"date":"2025-07-22T16:00:00.000Z","stockId":7122310256760,"netValue":1.0555503792871295},{"date":"2025-07-21T16:00:00.000Z","stockId":7122310256760,"netValue":1.0396331939517527},{"date":"2025-07-20T16:00:00.000Z","stockId":7122310256760,"netValue":1.030703372719854},{"date":"2025-07-17T16:00:00.000Z","stockId":7122310256760,"netValue":1.0215577229181307},{"date":"2025-07-16T16:00:00.000Z","stockId":7122310256760,"netValue":1.013342028279145},{"date":"2025-07-15T16:00:00.000Z","stockId":7122310256760,"netValue":1.007541721309702},{"date":"2025-07-14T16:00:00.000Z","stockId":7122310256760,"netValue":1.013234113994233},{"date":"2025-07-13T16:00:00.000Z","stockId":7122310256760,"netValue":1.014124492689351},{"date":"2025-07-10T16:00:00.000Z","stockId":7122310256760,"netValue":1.008620864158825},{"date":"2025-07-09T16:00:00.000Z","stockId":7122310256760,"netValue":0.9994258486035378},{"date":"2025-07-08T16:00:00.000Z","stockId":7122310256760,"netValue":1.0019606702317634},{"date":"2025-07-07T16:00:00.000Z","stockId":7122310256760,"netValue":1},{"date":"2025-07-06T16:00:00.000Z","stockId":7122310256760,"netValue":1}]}