window.pageData = {"startDate":"2024-07-26T03:43:41.345Z","endDate":"2026-07-26T03:43:41.345Z","manager":{"_id":7122326243810,"name":"刘文哲","gender":"m","educationCode":"001002","resume":"刘文哲：男，北京大学金融硕士，5年证券从业经历。曾任博时基金管理有限公司研究员。2022年10月加盟本基金管理人，曾任权益研究部高级研究员、东方睿鑫热点挖掘灵活配置混合型证券投资基金基金经理助理。","tickerId":122326243810,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020061","exchange":"fm","cnInfoCode":"j101020061","followedNum":0,"currency":"CNY","workingDate":"2024-12-29T16:00:00.000Z","fundCompanyId":4000050390000,"fundManagerSecondLevel":"hybrid","pinyin":"lwz","fundCompany":{"_id":4000050390000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50390000","tickerId":50390000,"name":"东方基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7122326243810,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.356985787922391,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.04756575265808618,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.8094645080946451,"fm_p_r_m1":0.12204535205292388,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.026543566070398154,"fm_p_r_m3":-0.1580421529166306,"fm_p_r_m6":-0.17474334618068066,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.9174528301886793,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.8843076923076924,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.36358381502890175,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.45919044459190445,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.06416184971098265,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.09479768786127167,"fm_p_r_y1":0.15673194192760898,"fm_p_r_fys":-0.07379314077797794},"fmi":{"stockId":7122326243810,"type":"fmi","fm_my":1.6,"fm_a_as":0,"fm_a_mfn":1,"fm_as":68085274.0836,"fm_b_as":0,"fm_e_as":0,"fm_h_as":68085274.0836,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":68085274.0836,"fm_q_as":0,"fm_r_f_cagr":0.3534,"fm_r_fd":3000000015381,"fm_r_ftp":0.6066,"fm_d":{"3000000015381":"本基金基金经理"},"fm_wy":6}},"topTenManagedFundList":[{"_id":3000000015381,"__csrcFundId":11487,"stockCode":"015381","shortName":"东方兴瑞趋势领航混合(015381)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15381,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:38.387Z","status":"normal","exchange":"jj","fundCollectionId":4000050390000,"name":"东方兴瑞趋势领航混合型证券投资基金","inceptionDate":"2022-08-15T16:00:00.000Z","followedNum":4,"setUpDate":"2022-08-15T16:00:00.000Z","setUpAssetScale":57752850.66,"setUpShares":57752850.66,"pinyin":"dfxrqslhhhxzqtzjj","masterFundShortName":"东方兴瑞趋势领航混合","hotMetrics":{"stockId":3000000015381,"type":"f_as","f_tas":34672580.5316,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015382,"name":"东方兴瑞趋势领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015382","tickerId":15382,"shortName":"东方兴瑞趋势领航混合C","currency":"CNY","__csrcFundId":11487,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.454Z","fundCollectionId":4000050390000,"inceptionDate":"2022-08-15T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-08-15T16:00:00.000Z","setUpAssetScale":204333526.33,"setUpShares":204333526.33,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfxrqslhhhxzqtzjj","hotMetrics":{"stockId":3000000015382,"type":"f_as","f_tas":33412693.551999997,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49094,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7122326243810,"netValue":1.6132521363229455},{"stockId":7122326243810,"date":"2026-07-22T16:00:00.000Z","netValue":1.6553160175632358},{"stockId":7122326243810,"date":"2026-07-21T16:00:00.000Z","netValue":1.6418607427498324},{"stockId":7122326243810,"date":"2026-07-20T16:00:00.000Z","netValue":1.547736115468247},{"stockId":7122326243810,"date":"2026-07-19T16:00:00.000Z","netValue":1.457824335290053},{"stockId":7122326243810,"date":"2026-07-16T16:00:00.000Z","netValue":1.4253178038930348},{"stockId":7122326243810,"date":"2026-07-15T16:00:00.000Z","netValue":1.505672234227957},{"date":"2026-07-14T16:00:00.000Z","stockId":7122326243810,"netValue":1.491588261838726},{"stockId":7122326243810,"date":"2026-07-13T16:00:00.000Z","netValue":1.5262946614057955},{"stockId":7122326243810,"date":"2026-07-12T16:00:00.000Z","netValue":1.4766864092555736},{"date":"2026-07-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.4973690151158427},{"stockId":7122326243810,"date":"2026-07-08T16:00:00.000Z","netValue":1.4698330323337063},{"stockId":7122326243810,"date":"2026-07-07T16:00:00.000Z","netValue":1.49491652657145},{"date":"2026-07-06T16:00:00.000Z","stockId":7122326243810,"netValue":1.4788862774256246},{"stockId":7122326243810,"date":"2026-07-05T16:00:00.000Z","netValue":1.5212657297186913},{"stockId":7122326243810,"date":"2026-07-02T16:00:00.000Z","netValue":1.5233372826367693},{"stockId":7122326243810,"date":"2026-07-01T16:00:00.000Z","netValue":1.401929508791783},{"stockId":7122326243810,"date":"2026-06-30T16:00:00.000Z","netValue":1.3333944366776098},{"date":"2026-06-29T16:00:00.000Z","stockId":7122326243810,"netValue":1.3262892476612804},{"date":"2026-06-28T16:00:00.000Z","stockId":7122326243810,"netValue":1.3598694807273075},{"date":"2026-06-25T16:00:00.000Z","stockId":7122326243810,"netValue":1.3511283599790462},{"date":"2026-06-24T16:00:00.000Z","stockId":7122326243810,"netValue":1.3655904198166184},{"stockId":7122326243810,"date":"2026-06-23T16:00:00.000Z","netValue":1.4377748781020236},{"stockId":7122326243810,"date":"2026-06-22T16:00:00.000Z","netValue":1.4407273173372959},{"stockId":7122326243810,"date":"2026-06-21T16:00:00.000Z","netValue":1.5304521155980013},{"date":"2026-06-17T16:00:00.000Z","stockId":7122326243810,"netValue":1.5270640551765835},{"date":"2026-06-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.5823954764777466},{"stockId":7122326243810,"date":"2026-06-15T16:00:00.000Z","netValue":1.584215347590912},{"date":"2026-06-14T16:00:00.000Z","stockId":7122326243810,"netValue":1.601445907282523},{"stockId":7122326243810,"date":"2026-06-11T16:00:00.000Z","netValue":1.4984593597300306},{"stockId":7122326243810,"date":"2026-06-10T16:00:00.000Z","netValue":1.4120064249331883},{"date":"2026-06-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.3962859560710534},{"date":"2026-06-08T16:00:00.000Z","stockId":7122326243810,"netValue":1.4442605065509737},{"date":"2026-06-07T16:00:00.000Z","stockId":7122326243810,"netValue":1.4310568557379648},{"date":"2026-06-04T16:00:00.000Z","stockId":7122326243810,"netValue":1.5200943510076117},{"date":"2026-06-03T16:00:00.000Z","stockId":7122326243810,"netValue":1.5519709099180288},{"stockId":7122326243810,"date":"2026-06-02T16:00:00.000Z","netValue":1.6008263467151431},{"date":"2026-06-01T16:00:00.000Z","stockId":7122326243810,"netValue":1.6292471027804631},{"stockId":7122326243810,"date":"2026-05-31T16:00:00.000Z","netValue":1.60164913455356},{"stockId":7122326243810,"date":"2026-05-28T16:00:00.000Z","netValue":1.5934113774151237},{"stockId":7122326243810,"date":"2026-05-27T16:00:00.000Z","netValue":1.6102644143993659},{"date":"2026-05-26T16:00:00.000Z","stockId":7122326243810,"netValue":1.6829522362945961},{"stockId":7122326243810,"date":"2026-05-25T16:00:00.000Z","netValue":1.745892210221914},{"date":"2026-05-24T16:00:00.000Z","stockId":7122326243810,"netValue":1.680938781855295},{"stockId":7122326243810,"date":"2026-05-21T16:00:00.000Z","netValue":1.6710069945061496},{"date":"2026-05-20T16:00:00.000Z","stockId":7122326243810,"netValue":1.6390045946932768},{"date":"2026-05-19T16:00:00.000Z","stockId":7122326243810,"netValue":1.662333616181567},{"date":"2026-05-18T16:00:00.000Z","stockId":7122326243810,"netValue":1.6902510086370615},{"stockId":7122326243810,"date":"2026-05-17T16:00:00.000Z","netValue":1.7261544764260792},{"stockId":7122326243810,"date":"2026-05-14T16:00:00.000Z","netValue":1.7662106939961553},{"stockId":7122326243810,"date":"2026-05-13T16:00:00.000Z","netValue":1.859962401135462},{"stockId":7122326243810,"date":"2026-05-12T16:00:00.000Z","netValue":1.9337150487291206},{"date":"2026-05-11T16:00:00.000Z","stockId":7122326243810,"netValue":1.9591156231354883},{"stockId":7122326243810,"date":"2026-05-10T16:00:00.000Z","netValue":1.9626391684042646},{"date":"2026-05-07T16:00:00.000Z","stockId":7122326243810,"netValue":2.038095490153533},{"date":"2026-05-06T16:00:00.000Z","stockId":7122326243810,"netValue":1.9794341069097292},{"date":"2026-05-05T16:00:00.000Z","stockId":7122326243810,"netValue":1.9163682920799552},{"stockId":7122326243810,"date":"2026-04-29T16:00:00.000Z","netValue":1.8370882887231215},{"date":"2026-04-28T16:00:00.000Z","stockId":7122326243810,"netValue":1.8868827103162078},{"date":"2026-04-27T16:00:00.000Z","stockId":7122326243810,"netValue":1.8294797360969666},{"date":"2026-04-26T16:00:00.000Z","stockId":7122326243810,"netValue":1.8865729300325178},{"stockId":7122326243810,"date":"2026-04-23T16:00:00.000Z","netValue":1.9160681557411667},{"date":"2026-04-22T16:00:00.000Z","stockId":7122326243810,"netValue":1.9219149357329341},{"stockId":7122326243810,"date":"2026-04-21T16:00:00.000Z","netValue":1.9990071892141346},{"date":"2026-04-20T16:00:00.000Z","stockId":7122326243810,"netValue":2.006170476709242},{"stockId":7122326243810,"date":"2026-04-19T16:00:00.000Z","netValue":1.9805182204979612},{"date":"2026-04-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.9450600178399906},{"stockId":7122326243810,"date":"2026-04-15T16:00:00.000Z","netValue":1.964865494059505},{"stockId":7122326243810,"date":"2026-04-14T16:00:00.000Z","netValue":1.9351282304908448},{"date":"2026-04-13T16:00:00.000Z","stockId":7122326243810,"netValue":1.9504711766456118},{"stockId":7122326243810,"date":"2026-04-12T16:00:00.000Z","netValue":1.9486513055324457},{"date":"2026-04-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.9411685938087473},{"stockId":7122326243810,"date":"2026-04-08T16:00:00.000Z","netValue":1.9572703618320872},{"date":"2026-04-07T16:00:00.000Z","stockId":7122326243810,"netValue":1.9763985621965896},{"date":"2026-04-06T16:00:00.000Z","stockId":7122326243810,"netValue":1.8672996766697687},{"date":"2026-04-02T16:00:00.000Z","stockId":7122326243810,"netValue":1.8610338137552063},{"stockId":7122326243810,"date":"2026-04-01T16:00:00.000Z","netValue":1.8686433430504557},{"stockId":7122326243810,"date":"2026-03-31T16:00:00.000Z","netValue":1.9074475976119998},{"stockId":7122326243810,"date":"2026-03-30T16:00:00.000Z","netValue":1.852750329279868},{"stockId":7122326243810,"date":"2026-03-29T16:00:00.000Z","netValue":1.8746962077327813},{"date":"2026-03-26T16:00:00.000Z","stockId":7122326243810,"netValue":1.8165942030168423},{"stockId":7122326243810,"date":"2026-03-25T16:00:00.000Z","netValue":1.7544135067370092},{"stockId":7122326243810,"date":"2026-03-24T16:00:00.000Z","netValue":1.79258725456081},{"stockId":7122326243810,"date":"2026-03-23T16:00:00.000Z","netValue":1.728388936720202},{"stockId":7122326243810,"date":"2026-03-22T16:00:00.000Z","netValue":1.649728168374383},{"date":"2026-03-19T16:00:00.000Z","stockId":7122326243810,"netValue":1.7518045829013509},{"date":"2026-03-18T16:00:00.000Z","stockId":7122326243810,"netValue":1.7609273283671822},{"stockId":7122326243810,"date":"2026-03-17T16:00:00.000Z","netValue":1.8578335876446643},{"stockId":7122326243810,"date":"2026-03-16T16:00:00.000Z","netValue":1.8591380495624934},{"stockId":7122326243810,"date":"2026-03-15T16:00:00.000Z","netValue":1.8529156350902753},{"date":"2026-03-12T16:00:00.000Z","stockId":7122326243810,"netValue":1.8840669119142235},{"stockId":7122326243810,"date":"2026-03-11T16:00:00.000Z","netValue":1.9344332859873639},{"date":"2026-03-10T16:00:00.000Z","stockId":7122326243810,"netValue":1.9611710156471163},{"date":"2026-03-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.9577228308209644},{"stockId":7122326243810,"date":"2026-03-08T16:00:00.000Z","netValue":1.9294284365482852},{"date":"2026-03-05T16:00:00.000Z","stockId":7122326243810,"netValue":1.93068945002377},{"stockId":7122326243810,"date":"2026-03-04T16:00:00.000Z","netValue":1.9371640671910848},{"date":"2026-03-03T16:00:00.000Z","stockId":7122326243810,"netValue":1.9547790513850054},{"stockId":7122326243810,"date":"2026-03-02T16:00:00.000Z","netValue":1.9947182180744853},{"stockId":7122326243810,"date":"2026-03-01T16:00:00.000Z","netValue":2.038736076327859},{"stockId":7122326243810,"date":"2026-02-26T16:00:00.000Z","netValue":2.0010232854519066},{"date":"2026-02-25T16:00:00.000Z","stockId":7122326243810,"netValue":1.979329609694091},{"date":"2026-02-24T16:00:00.000Z","stockId":7122326243810,"netValue":2.0181338642556343},{"stockId":7122326243810,"date":"2026-02-23T16:00:00.000Z","netValue":2.002366951832595},{"stockId":7122326243810,"date":"2026-02-12T16:00:00.000Z","netValue":1.9604843285285738},{"stockId":7122326243810,"date":"2026-02-11T16:00:00.000Z","netValue":2.012868324162489},{"date":"2026-02-10T16:00:00.000Z","stockId":7122326243810,"netValue":2.0150120470708117},{"stockId":7122326243810,"date":"2026-02-09T16:00:00.000Z","netValue":2.002610666568721},{"date":"2026-02-08T16:00:00.000Z","stockId":7122326243810,"netValue":2.0115638622446594},{"date":"2026-02-05T16:00:00.000Z","stockId":7122326243810,"netValue":1.97326401307331},{"stockId":7122326243810,"date":"2026-02-04T16:00:00.000Z","netValue":1.989870186486844},{"date":"2026-02-03T16:00:00.000Z","stockId":7122326243810,"netValue":2.009754994936637},{"date":"2026-02-02T16:00:00.000Z","stockId":7122326243810,"netValue":1.9874308124410793},{"date":"2026-02-01T16:00:00.000Z","stockId":7122326243810,"netValue":1.9620801976043587},{"stockId":7122326243810,"date":"2026-01-29T16:00:00.000Z","netValue":2.052720593967279},{"date":"2026-01-28T16:00:00.000Z","stockId":7122326243810,"netValue":2.125367702093632},{"stockId":7122326243810,"date":"2026-01-27T16:00:00.000Z","netValue":2.0868156502271855},{"date":"2026-01-26T16:00:00.000Z","stockId":7122326243810,"netValue":2.0298485576391823},{"stockId":7122326243810,"date":"2026-01-25T16:00:00.000Z","netValue":2.0136206882682943},{"date":"2026-01-22T16:00:00.000Z","stockId":7122326243810,"netValue":1.9548447283722687},{"date":"2026-01-21T16:00:00.000Z","stockId":7122326243810,"netValue":1.946269836738976},{"stockId":7122326243810,"date":"2026-01-20T16:00:00.000Z","netValue":1.969350627319824},{"stockId":7122326243810,"date":"2026-01-19T16:00:00.000Z","netValue":1.9402996249618552},{"date":"2026-01-18T16:00:00.000Z","stockId":7122326243810,"netValue":1.9141489535974994},{"stockId":7122326243810,"date":"2026-01-15T16:00:00.000Z","netValue":1.8920335253546936},{"date":"2026-01-14T16:00:00.000Z","stockId":7122326243810,"netValue":1.9059915704697104},{"date":"2026-01-13T16:00:00.000Z","stockId":7122326243810,"netValue":1.8993908519548475},{"stockId":7122326243810,"date":"2026-01-12T16:00:00.000Z","netValue":1.8983385927321157},{"date":"2026-01-11T16:00:00.000Z","stockId":7122326243810,"netValue":1.8663872593805322},{"stockId":7122326243810,"date":"2026-01-08T16:00:00.000Z","netValue":1.8634434799445736},{"date":"2026-01-07T16:00:00.000Z","stockId":7122326243810,"netValue":1.8452837059101102},{"date":"2026-01-06T16:00:00.000Z","stockId":7122326243810,"netValue":1.855960235687954},{"date":"2026-01-05T16:00:00.000Z","stockId":7122326243810,"netValue":1.867102562395352},{"date":"2026-01-04T16:00:00.000Z","stockId":7122326243810,"netValue":1.807236608342396},{"date":"2025-12-30T16:00:00.000Z","stockId":7122326243810,"netValue":1.7417800388866709},{"date":"2025-12-29T16:00:00.000Z","stockId":7122326243810,"netValue":1.7496418089140602},{"date":"2025-12-28T16:00:00.000Z","stockId":7122326243810,"netValue":1.7567465273999097},{"date":"2025-12-25T16:00:00.000Z","stockId":7122326243810,"netValue":1.7863882498144024},{"date":"2025-12-24T16:00:00.000Z","stockId":7122326243810,"netValue":1.774323792210402},{"date":"2025-12-23T16:00:00.000Z","stockId":7122326243810,"netValue":1.7804191086408638},{"date":"2025-12-22T16:00:00.000Z","stockId":7122326243810,"netValue":1.786475520973188},{"date":"2025-12-21T16:00:00.000Z","stockId":7122326243810,"netValue":1.765035190258716},{"date":"2025-12-18T16:00:00.000Z","stockId":7122326243810,"netValue":1.728793450386068},{"date":"2025-12-17T16:00:00.000Z","stockId":7122326243810,"netValue":1.733966635919928},{"date":"2025-12-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.711643078406992},{"date":"2025-12-15T16:00:00.000Z","stockId":7122326243810,"netValue":1.6771677921312715},{"date":"2025-12-14T16:00:00.000Z","stockId":7122326243810,"netValue":1.724551858711318},{"date":"2025-12-11T16:00:00.000Z","stockId":7122326243810,"netValue":1.700840373372225},{"date":"2025-12-10T16:00:00.000Z","stockId":7122326243810,"netValue":1.6649382551722083},{"date":"2025-12-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.6656953067137485},{"date":"2025-12-08T16:00:00.000Z","stockId":7122326243810,"netValue":1.6546402511651352},{"date":"2025-12-07T16:00:00.000Z","stockId":7122326243810,"netValue":1.6978605342667092},{"date":"2025-12-04T16:00:00.000Z","stockId":7122326243810,"netValue":1.69899611157902},{"date":"2025-12-03T16:00:00.000Z","stockId":7122326243810,"netValue":1.6513207903869873},{"date":"2025-12-02T16:00:00.000Z","stockId":7122326243810,"netValue":1.6576684573312965},{"date":"2025-12-01T16:00:00.000Z","stockId":7122326243810,"netValue":1.674867196371018},{"date":"2025-11-30T16:00:00.000Z","stockId":7122326243810,"netValue":1.6857571725645695},{"date":"2025-11-27T16:00:00.000Z","stockId":7122326243810,"netValue":1.66103628517009},{"date":"2025-11-26T16:00:00.000Z","stockId":7122326243810,"netValue":1.6558241955380915},{"date":"2025-11-25T16:00:00.000Z","stockId":7122326243810,"netValue":1.6492241780799355},{"date":"2025-11-24T16:00:00.000Z","stockId":7122326243810,"netValue":1.6589785769611765},{"date":"2025-11-23T16:00:00.000Z","stockId":7122326243810,"netValue":1.6311033081436113},{"date":"2025-11-20T16:00:00.000Z","stockId":7122326243810,"netValue":1.632112710198999},{"date":"2025-11-19T16:00:00.000Z","stockId":7122326243810,"netValue":1.6902605777156734},{"date":"2025-11-18T16:00:00.000Z","stockId":7122326243810,"netValue":1.6992579250553734},{"date":"2025-11-17T16:00:00.000Z","stockId":7122326243810,"netValue":1.6498161502664137},{"date":"2025-11-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.6910176292572139},{"date":"2025-11-13T16:00:00.000Z","stockId":7122326243810,"netValue":1.7231828568101744},{"date":"2025-11-12T16:00:00.000Z","stockId":7122326243810,"netValue":1.7589587997532679},{"date":"2025-11-11T16:00:00.000Z","stockId":7122326243810,"netValue":1.717718416664329},{"date":"2025-11-10T16:00:00.000Z","stockId":7122326243810,"netValue":1.722551980525557},{"date":"2025-11-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.7293654443994209},{"date":"2025-11-06T16:00:00.000Z","stockId":7122326243810,"netValue":1.68433980360278},{"date":"2025-11-05T16:00:00.000Z","stockId":7122326243810,"netValue":1.6837089273181618},{"date":"2025-11-04T16:00:00.000Z","stockId":7122326243810,"netValue":1.6470497575766059},{"date":"2025-11-03T16:00:00.000Z","stockId":7122326243810,"netValue":1.6393141628061385},{"date":"2025-11-02T16:00:00.000Z","stockId":7122326243810,"netValue":1.6730323975403196},{"date":"2025-10-30T16:00:00.000Z","stockId":7122326243810,"netValue":1.683000242837268},{"date":"2025-10-29T16:00:00.000Z","stockId":7122326243810,"netValue":1.7012861921286544},{"date":"2025-10-28T16:00:00.000Z","stockId":7122326243810,"netValue":1.6919975901769684},{"date":"2025-10-27T16:00:00.000Z","stockId":7122326243810,"netValue":1.6607155894224717},{"date":"2025-10-26T16:00:00.000Z","stockId":7122326243810,"netValue":1.7057023261209734},{"date":"2025-10-23T16:00:00.000Z","stockId":7122326243810,"netValue":1.6851452222049659},{"date":"2025-10-22T16:00:00.000Z","stockId":7122326243810,"netValue":1.6757304449963568},{"date":"2025-10-21T16:00:00.000Z","stockId":7122326243810,"netValue":1.6725371594751326},{"date":"2025-10-20T16:00:00.000Z","stockId":7122326243810,"netValue":1.6957439437865314},{"date":"2025-10-19T16:00:00.000Z","stockId":7122326243810,"netValue":1.6793895274471349},{"date":"2025-10-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.7046151158693088},{"date":"2025-10-15T16:00:00.000Z","stockId":7122326243810,"netValue":1.7447705094125092},{"date":"2025-10-14T16:00:00.000Z","stockId":7122326243810,"netValue":1.7583468493936647},{"date":"2025-10-13T16:00:00.000Z","stockId":7122326243810,"netValue":1.7184093101260647},{"date":"2025-10-12T16:00:00.000Z","stockId":7122326243810,"netValue":1.7539931416651116},{"date":"2025-10-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.7190114646914263},{"date":"2025-10-08T16:00:00.000Z","stockId":7122326243810,"netValue":1.7712019047624312},{"date":"2025-09-29T16:00:00.000Z","stockId":7122326243810,"netValue":1.679726390981541},{"date":"2025-09-28T16:00:00.000Z","stockId":7122326243810,"netValue":1.660437654325373},{"date":"2025-09-25T16:00:00.000Z","stockId":7122326243810,"netValue":1.602125046616045},{"date":"2025-09-24T16:00:00.000Z","stockId":7122326243810,"netValue":1.6010850598366202},{"date":"2025-09-23T16:00:00.000Z","stockId":7122326243810,"netValue":1.6124831689446963},{"date":"2025-09-22T16:00:00.000Z","stockId":7122326243810,"netValue":1.608314656300239},{"date":"2025-09-21T16:00:00.000Z","stockId":7122326243810,"netValue":1.6019692897915052},{"date":"2025-09-18T16:00:00.000Z","stockId":7122326243810,"netValue":1.5733035410669975},{"date":"2025-09-17T16:00:00.000Z","stockId":7122326243810,"netValue":1.5573285253599574},{"date":"2025-09-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.5973629449329847},{"date":"2025-09-15T16:00:00.000Z","stockId":7122326243810,"netValue":1.6084115366056666},{"date":"2025-09-14T16:00:00.000Z","stockId":7122326243810,"netValue":1.6147569031144002},{"date":"2025-09-11T16:00:00.000Z","stockId":7122326243810,"netValue":1.6349973117713252},{"date":"2025-09-10T16:00:00.000Z","stockId":7122326243810,"netValue":1.6065842001767843},{"date":"2025-09-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.5935145114643663},{"date":"2025-09-08T16:00:00.000Z","stockId":7122326243810,"netValue":1.6021336121428038},{"date":"2025-09-07T16:00:00.000Z","stockId":7122326243810,"netValue":1.554587520716634},{"date":"2025-09-04T16:00:00.000Z","stockId":7122326243810,"netValue":1.551303238027062},{"date":"2025-09-03T16:00:00.000Z","stockId":7122326243810,"netValue":1.4998412710864018},{"date":"2025-09-02T16:00:00.000Z","stockId":7122326243810,"netValue":1.5559770249314535},{"date":"2025-09-01T16:00:00.000Z","stockId":7122326243810,"netValue":1.5535769721967652},{"date":"2025-08-31T16:00:00.000Z","stockId":7122326243810,"netValue":1.5547138392816175},{"date":"2025-08-28T16:00:00.000Z","stockId":7122326243810,"netValue":1.4982665717874868},{"date":"2025-08-27T16:00:00.000Z","stockId":7122326243810,"netValue":1.4869947812443953},{"date":"2025-08-26T16:00:00.000Z","stockId":7122326243810,"netValue":1.475440915311779},{"date":"2025-08-25T16:00:00.000Z","stockId":7122326243810,"netValue":1.505369849686123},{"date":"2025-08-24T16:00:00.000Z","stockId":7122326243810,"netValue":1.492552798103671},{"date":"2025-08-21T16:00:00.000Z","stockId":7122326243810,"netValue":1.4513520731862357},{"date":"2025-08-20T16:00:00.000Z","stockId":7122326243810,"netValue":1.444122476722617},{"date":"2025-08-19T16:00:00.000Z","stockId":7122326243810,"netValue":1.4472804408472058},{"date":"2025-08-18T16:00:00.000Z","stockId":7122326243810,"netValue":1.4267285185412018},{"date":"2025-08-17T16:00:00.000Z","stockId":7122326243810,"netValue":1.444850949852962},{"date":"2025-08-14T16:00:00.000Z","stockId":7122326243810,"netValue":1.4619628326448542},{"date":"2025-08-13T16:00:00.000Z","stockId":7122326243810,"netValue":1.4387582204741958},{"date":"2025-08-12T16:00:00.000Z","stockId":7122326243810,"netValue":1.436989760564426},{"date":"2025-08-11T16:00:00.000Z","stockId":7122326243810,"netValue":1.4173220682133065},{"date":"2025-08-10T16:00:00.000Z","stockId":7122326243810,"netValue":1.4026396764156583},{"date":"2025-08-07T16:00:00.000Z","stockId":7122326243810,"netValue":1.4280885844964648},{"date":"2025-08-06T16:00:00.000Z","stockId":7122326243810,"netValue":1.4109472634450164},{"date":"2025-08-05T16:00:00.000Z","stockId":7122326243810,"netValue":1.398946999771579},{"date":"2025-08-04T16:00:00.000Z","stockId":7122326243810,"netValue":1.3857509924941769},{"date":"2025-08-03T16:00:00.000Z","stockId":7122326243810,"netValue":1.3739444894315944},{"date":"2025-07-31T16:00:00.000Z","stockId":7122326243810,"netValue":1.3288278889996687},{"date":"2025-07-30T16:00:00.000Z","stockId":7122326243810,"netValue":1.3390596927633371},{"date":"2025-07-29T16:00:00.000Z","stockId":7122326243810,"netValue":1.3816499218955915},{"date":"2025-07-28T16:00:00.000Z","stockId":7122326243810,"netValue":1.3795025062908715},{"date":"2025-07-27T16:00:00.000Z","stockId":7122326243810,"netValue":1.3751782368218741},{"date":"2025-07-24T16:00:00.000Z","stockId":7122326243810,"netValue":1.3859447531050322},{"date":"2025-07-23T16:00:00.000Z","stockId":7122326243810,"netValue":1.3946607340888972},{"date":"2025-07-22T16:00:00.000Z","stockId":7122326243810,"netValue":1.3861973902349995},{"date":"2025-07-21T16:00:00.000Z","stockId":7122326243810,"netValue":1.3828836692858708},{"date":"2025-07-20T16:00:00.000Z","stockId":7122326243810,"netValue":1.35639477442564},{"date":"2025-07-17T16:00:00.000Z","stockId":7122326243810,"netValue":1.3215099777573815},{"date":"2025-07-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.29340837981192},{"date":"2025-07-15T16:00:00.000Z","stockId":7122326243810,"netValue":1.3017454051008346},{"date":"2025-07-14T16:00:00.000Z","stockId":7122326243810,"netValue":1.3101118686493054},{"date":"2025-07-13T16:00:00.000Z","stockId":7122326243810,"netValue":1.3104908243442561},{"date":"2025-07-10T16:00:00.000Z","stockId":7122326243810,"netValue":1.2961579499820022},{"date":"2025-07-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.274246007994729},{"date":"2025-07-08T16:00:00.000Z","stockId":7122326243810,"netValue":1.2654711042177575},{"date":"2025-07-07T16:00:00.000Z","stockId":7122326243810,"netValue":1.2932232316909722},{"date":"2025-07-06T16:00:00.000Z","stockId":7122326243810,"netValue":1.288267552113699},{"date":"2025-07-03T16:00:00.000Z","stockId":7122326243810,"netValue":1.3039608056421352},{"date":"2025-07-02T16:00:00.000Z","stockId":7122326243810,"netValue":1.312074595205045},{"date":"2025-07-01T16:00:00.000Z","stockId":7122326243810,"netValue":1.3066426460297507},{"date":"2025-06-30T16:00:00.000Z","stockId":7122326243810,"netValue":1.2914256620993354},{"date":"2025-06-29T16:00:00.000Z","stockId":7122326243810,"netValue":1.2767139757666222},{"date":"2025-06-26T16:00:00.000Z","stockId":7122326243810,"netValue":1.2831565201373196},{"date":"2025-06-25T16:00:00.000Z","stockId":7122326243810,"netValue":1.262760235830461},{"date":"2025-06-24T16:00:00.000Z","stockId":7122326243810,"netValue":1.2456483859086642},{"date":"2025-06-23T16:00:00.000Z","stockId":7122326243810,"netValue":1.2303050775788233},{"date":"2025-06-22T16:00:00.000Z","stockId":7122326243810,"netValue":1.2168856632400455},{"date":"2025-06-19T16:00:00.000Z","stockId":7122326243810,"netValue":1.2131641996573457},{"date":"2025-06-18T16:00:00.000Z","stockId":7122326243810,"netValue":1.2129115508584947},{"date":"2025-06-17T16:00:00.000Z","stockId":7122326243810,"netValue":1.2409163271305608},{"date":"2025-06-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.2355816743550114},{"date":"2025-06-15T16:00:00.000Z","stockId":7122326243810,"netValue":1.2345710791596076},{"date":"2025-06-12T16:00:00.000Z","stockId":7122326243810,"netValue":1.2394004343374556},{"date":"2025-06-11T16:00:00.000Z","stockId":7122326243810,"netValue":1.2333078351653533},{"date":"2025-06-10T16:00:00.000Z","stockId":7122326243810,"netValue":1.2174592292378108},{"date":"2025-06-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.1976655389283988},{"date":"2025-06-08T16:00:00.000Z","stockId":7122326243810,"netValue":1.1843724489890461},{"date":"2025-06-05T16:00:00.000Z","stockId":7122326243810,"netValue":1.1871515857764057},{"date":"2025-06-04T16:00:00.000Z","stockId":7122326243810,"netValue":1.1725952518427993},{"date":"2025-06-03T16:00:00.000Z","stockId":7122326243810,"netValue":1.1783771462166883},{"date":"2025-06-02T16:00:00.000Z","stockId":7122326243810,"netValue":1.171934601845991},{"date":"2025-05-29T16:00:00.000Z","stockId":7122326243810,"netValue":1.1473115563587308},{"date":"2025-05-28T16:00:00.000Z","stockId":7122326243810,"netValue":1.153054210332238},{"date":"2025-05-27T16:00:00.000Z","stockId":7122326243810,"netValue":1.1537831287291094},{"date":"2025-05-26T16:00:00.000Z","stockId":7122326243810,"netValue":1.1508776675423245},{"date":"2025-05-25T16:00:00.000Z","stockId":7122326243810,"netValue":1.1642970818811023},{"date":"2025-05-22T16:00:00.000Z","stockId":7122326243810,"netValue":1.164170757481677},{"date":"2025-05-21T16:00:00.000Z","stockId":7122326243810,"netValue":1.1603519974992325},{"date":"2025-05-20T16:00:00.000Z","stockId":7122326243810,"netValue":1.165783946674527},{"date":"2025-05-19T16:00:00.000Z","stockId":7122326243810,"netValue":1.132726194425443},{"date":"2025-05-18T16:00:00.000Z","stockId":7122326243810,"netValue":1.1273915416498936},{"date":"2025-05-15T16:00:00.000Z","stockId":7122326243810,"netValue":1.1219305644749182},{"date":"2025-05-14T16:00:00.000Z","stockId":7122326243810,"netValue":1.1234464572680234},{"date":"2025-05-13T16:00:00.000Z","stockId":7122326243810,"netValue":1.1357289520119727},{"date":"2025-05-12T16:00:00.000Z","stockId":7122326243810,"netValue":1.1284994332450409},{"date":"2025-05-11T16:00:00.000Z","stockId":7122326243810,"netValue":1.1193750484867282},{"date":"2025-05-08T16:00:00.000Z","stockId":7122326243810,"netValue":1.1145456933088804},{"date":"2025-05-07T16:00:00.000Z","stockId":7122326243810,"netValue":1.1112612589238187},{"date":"2025-05-06T16:00:00.000Z","stockId":7122326243810,"netValue":1.1192487240873028},{"date":"2025-05-05T16:00:00.000Z","stockId":7122326243810,"netValue":1.1136904505125833},{"date":"2025-04-29T16:00:00.000Z","stockId":7122326243810,"netValue":1.0993287093784652},{"date":"2025-04-28T16:00:00.000Z","stockId":7122326243810,"netValue":1.106810876944247},{"date":"2025-04-27T16:00:00.000Z","stockId":7122326243810,"netValue":1.1082977417376716},{"date":"2025-04-24T16:00:00.000Z","stockId":7122326243810,"netValue":1.1064028757462898},{"date":"2025-04-23T16:00:00.000Z","stockId":7122326243810,"netValue":1.1088030393353727},{"date":"2025-04-22T16:00:00.000Z","stockId":7122326243810,"netValue":1.1104742845275846},{"date":"2025-04-21T16:00:00.000Z","stockId":7122326243810,"netValue":1.1355445716131845},{"date":"2025-04-20T16:00:00.000Z","stockId":7122326243810,"netValue":1.1256622404583188},{"date":"2025-04-17T16:00:00.000Z","stockId":7122326243810,"netValue":1.0975021117871464},{"date":"2025-04-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.0947229749997867},{"date":"2025-04-15T16:00:00.000Z","stockId":7122326243810,"netValue":1.0913122162152997},{"date":"2025-04-14T16:00:00.000Z","stockId":7122326243810,"netValue":1.0871144830345791},{"date":"2025-04-13T16:00:00.000Z","stockId":7122326243810,"netValue":1.0891356734253863},{"date":"2025-04-10T16:00:00.000Z","stockId":7122326243810,"netValue":1.060246626357342},{"date":"2025-04-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.0390637671928344},{"date":"2025-04-08T16:00:00.000Z","stockId":7122326243810,"netValue":0.997386528244555},{"date":"2025-04-07T16:00:00.000Z","stockId":7122326243810,"netValue":0.9806540915925186},{"date":"2025-04-06T16:00:00.000Z","stockId":7122326243810,"netValue":0.9746884109163456},{"date":"2025-04-02T16:00:00.000Z","stockId":7122326243810,"netValue":1.0775548953752876},{"date":"2025-04-01T16:00:00.000Z","stockId":7122326243810,"netValue":1.0946663642878258},{"date":"2025-03-31T16:00:00.000Z","stockId":7122326243810,"netValue":1.1115251450266959},{"date":"2025-03-30T16:00:00.000Z","stockId":7122326243810,"netValue":1.108492886942681},{"date":"2025-03-27T16:00:00.000Z","stockId":7122326243810,"netValue":1.1113712923448844},{"date":"2025-03-26T16:00:00.000Z","stockId":7122326243810,"netValue":1.1073282815661987},{"date":"2025-03-25T16:00:00.000Z","stockId":7122326243810,"netValue":1.1114976364317186},{"date":"2025-03-24T16:00:00.000Z","stockId":7122326243810,"netValue":1.115189123544881},{"date":"2025-03-23T16:00:00.000Z","stockId":7122326243810,"netValue":1.1145298945157336},{"date":"2025-03-20T16:00:00.000Z","stockId":7122326243810,"netValue":1.098302834211033},{"date":"2025-03-19T16:00:00.000Z","stockId":7122326243810,"netValue":1.1264337472731023},{"date":"2025-03-18T16:00:00.000Z","stockId":7122326243810,"netValue":1.1257745182439554},{"date":"2025-03-17T16:00:00.000Z","stockId":7122326243810,"netValue":1.1212261311179332},{"date":"2025-03-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.0893048954508455},{"date":"2025-03-13T16:00:00.000Z","stockId":7122326243810,"netValue":1.0915790890138566},{"date":"2025-03-12T16:00:00.000Z","stockId":7122326243810,"netValue":1.0730503265511673},{"date":"2025-03-11T16:00:00.000Z","stockId":7122326243810,"netValue":1.070424609322632},{"date":"2025-03-10T16:00:00.000Z","stockId":7122326243810,"netValue":1.0573286425938024},{"date":"2025-03-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.0591249684044555},{"date":"2025-03-06T16:00:00.000Z","stockId":7122326243810,"netValue":1.0503797178179353},{"date":"2025-03-05T16:00:00.000Z","stockId":7122326243810,"netValue":1.0345316897737364},{"date":"2025-03-04T16:00:00.000Z","stockId":7122326243810,"netValue":1.0238637692897297},{"date":"2025-03-03T16:00:00.000Z","stockId":7122326243810,"netValue":1.0088288229564897},{"date":"2025-03-02T16:00:00.000Z","stockId":7122326243810,"netValue":0.9974028379514793},{"date":"2025-02-27T16:00:00.000Z","stockId":7122326243810,"netValue":0.9865097378887819},{"date":"2025-02-26T16:00:00.000Z","stockId":7122326243810,"netValue":1.0040990745536784},{"date":"2025-02-25T16:00:00.000Z","stockId":7122326243810,"netValue":1.0067523003771912},{"date":"2025-02-24T16:00:00.000Z","stockId":7122326243810,"netValue":1.0005614401223277},{"date":"2025-02-23T16:00:00.000Z","stockId":7122326243810,"netValue":1.0198207585110433},{"date":"2025-02-20T16:00:00.000Z","stockId":7122326243810,"netValue":1.024215292955254},{"date":"2025-02-19T16:00:00.000Z","stockId":7122326243810,"netValue":1.0329605435417744},{"date":"2025-02-18T16:00:00.000Z","stockId":7122326243810,"netValue":1.0274014037210801},{"date":"2025-02-17T16:00:00.000Z","stockId":7122326243810,"netValue":1.0261104542577635},{"date":"2025-02-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.0283846478207743},{"date":"2025-02-13T16:00:00.000Z","stockId":7122326243810,"netValue":1.0521923533355122},{"date":"2025-02-12T16:00:00.000Z","stockId":7122326243810,"netValue":1.042969234996634},{"date":"2025-02-11T16:00:00.000Z","stockId":7122326243810,"netValue":1.048781062990995},{"date":"2025-02-10T16:00:00.000Z","stockId":7122326243810,"netValue":1.0576526576643495},{"date":"2025-02-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.0538348264643533},{"date":"2025-02-06T16:00:00.000Z","stockId":7122326243810,"netValue":1.045973984485671},{"date":"2025-02-05T16:00:00.000Z","stockId":7122326243810,"netValue":1.035687346535679},{"date":"2025-02-04T16:00:00.000Z","stockId":7122326243810,"netValue":1.0354599166834757},{"date":"2025-01-26T16:00:00.000Z","stockId":7122326243810,"netValue":1.0263106034452258},{"date":"2025-01-23T16:00:00.000Z","stockId":7122326243810,"netValue":1.021104093343031},{"date":"2025-01-22T16:00:00.000Z","stockId":7122326243810,"netValue":1.0127383158254881},{"date":"2025-01-21T16:00:00.000Z","stockId":7122326243810,"netValue":1.0188041092629563},{"date":"2025-01-20T16:00:00.000Z","stockId":7122326243810,"netValue":1.0169085488137475},{"date":"2025-01-19T16:00:00.000Z","stockId":7122326243810,"netValue":1.0195876449836638},{"date":"2025-01-16T16:00:00.000Z","stockId":7122326243810,"netValue":1.0278017402635677},{"date":"2025-01-15T16:00:00.000Z","stockId":7122326243810,"netValue":1.0267907746906564},{"date":"2025-01-14T16:00:00.000Z","stockId":7122326243810,"netValue":1.0118284094081669},{"date":"2025-01-13T16:00:00.000Z","stockId":7122326243810,"netValue":1.0223424887681452},{"date":"2025-01-12T16:00:00.000Z","stockId":7122326243810,"netValue":1.0124602628912363},{"date":"2025-01-09T16:00:00.000Z","stockId":7122326243810,"netValue":1.0011626478105498},{"date":"2025-01-08T16:00:00.000Z","stockId":7122326243810,"netValue":1.007885606272111},{"date":"2025-01-07T16:00:00.000Z","stockId":7122326243810,"netValue":1.0086438304517946},{"date":"2025-01-06T16:00:00.000Z","stockId":7122326243810,"netValue":1.0146085647336724},{"date":"2025-01-05T16:00:00.000Z","stockId":7122326243810,"netValue":1.0072537527890415},{"date":"2025-01-02T16:00:00.000Z","stockId":7122326243810,"netValue":1.0081130361243145},{"date":"2025-01-01T16:00:00.000Z","stockId":7122326243810,"netValue":0.9997725701477969},{"date":"2024-12-30T16:00:00.000Z","stockId":7122326243810,"netValue":1},{"date":"2024-12-29T16:00:00.000Z","stockId":7122326243810,"netValue":1}]}