window.pageData = {"startDate":"2024-04-16T16:49:01.696Z","endDate":"2026-04-16T16:49:01.696Z","manager":{"_id":7251317250060,"name":"余明强","gender":"m","educationCode":"001002","resume":"余明强：男，2017年7月起至今就职于兴证全球基金管理有限公司，历任行业研究员、基金经理助理。","tickerId":251317250060,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020138","exchange":"fm","cnInfoCode":"j101020138","followedNum":0,"currency":"CNY","workingDate":"2025-02-11T16:00:00.000Z","fundCompanyId":4000050310000,"fundManagerSecondLevel":"company","pinyin":"ymq","fundCompany":{"_id":4000050310000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7251317250060,"type":"fmp","fm_p_r_d":"2026-04-15T16:00:00.000Z","fm_cagr_p_r_fs":0.5604859536188598,"fm_cagr_p_r_fs_m":0.06490997989305392,"fm_cagr_p_r_fs_r_c":625,"fm_cagr_p_r_fs_rp":0.019230769230769232,"fm_p_r_m1":0.06732988897438674,"fm_p_r_m1_m":0.002460457671741967,"fm_p_r_m1_r_c":602,"fm_p_r_m1_rp":0.06655574043261231,"fm_p_r_m3":0.13164335664335547,"fm_p_r_m6":0.3422962604548272,"fm_p_r_fys_m":0.045618157147312766,"fm_p_r_fys_r_c":576,"fm_p_r_fys_rp":0.01565217391304348,"fm_p_r_m3_m":0.0029224504968610177,"fm_p_r_m3_r_c":577,"fm_p_r_m3_rp":0.036458333333333336,"fm_p_r_m6_m":0.05977008148702967,"fm_p_r_m6_r_c":545,"fm_p_r_m6_rp":0.01838235294117647,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.6135181975736569,"fm_p_r_y1_m":0.3282737924818877,"fm_p_r_y1_r_c":511,"fm_p_r_y1_rp":0.056862745098039215,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.43500866551126516,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.36915077989601386,"fm_p_r_fys":0.22228166797796844,"fm_p_r_y1":0.8148598130841131},"fmi":{"stockId":7251317250060,"type":"fmi","fm_my":1.2,"fm_a_as":1591061529.5700002,"fm_a_mfn":1,"fm_as":1591061529.5700002,"fm_b_as":0,"fm_e_as":1591061529.5700002,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":1591061529.5700002,"fm_q_as":0,"fm_r_f_cagr":0.5322,"fm_r_fd":3000000340006,"fm_r_ftp":0.6489,"fm_d":{"3000000340006":"兴全全球视野股票型证券投资基金基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000340006,"stockCode":"340006","stockType":"fund","areaCode":"cn","followedNum":58,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-08-14T16:00:00.000Z","setUpScale":3288480000,"market":"a","tickerId":340006,"custody":"兴业银行股份有限公司","name":"兴全全球视野股票型证券投资基金","shortName":"兴全全球视野股票","fundSecondLevel":"company","__csrcFundId":317,"fundStatus":"normal","lastUpdated":"2024-05-16T10:30:12.669Z","masterFundFlag":1,"inceptionDate":"2006-09-19T16:00:00.000Z","fundCollectionId":4000050310000,"currency":"CNY","masterFundShortName":"兴全全球视野股票","pinyin":"xqqqsygpxzqtzjj","hotMetrics":{"stockId":3000000340006,"type":"f_as","f_tas":1591061529.5700002,"f_tas_d":"2025-12-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.02303917545367762,"oneMonth":0.021384643251449065,"threeMonths":0.001001718136804275,"sixMonths":0.04926200038544781,"oneYear":0.255655820710351,"threeYears":0.141522347917038,"fiveYears":-0.046226677244884495,"tenYears":0.447528368712073},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":7251317250060,"netValue":1.6886821166137675},{"stockId":7251317250060,"date":"2026-04-14T16:00:00.000Z","netValue":1.6326796817252942},{"stockId":7251317250060,"date":"2026-04-13T16:00:00.000Z","netValue":1.6488977781642695},{"date":"2026-04-12T16:00:00.000Z","stockId":7251317250060,"netValue":1.6266794208443862},{"stockId":7251317250060,"date":"2026-04-09T16:00:00.000Z","netValue":1.6305926344623696},{"date":"2026-04-08T16:00:00.000Z","stockId":7251317250060,"netValue":1.614331057872083},{"stockId":7251317250060,"date":"2026-04-07T16:00:00.000Z","netValue":1.595982434018872},{"date":"2026-04-06T16:00:00.000Z","stockId":7251317250060,"netValue":1.528066437671205},{"stockId":7251317250060,"date":"2026-04-02T16:00:00.000Z","netValue":1.512674464107137},{"stockId":7251317250060,"date":"2026-04-01T16:00:00.000Z","netValue":1.5109787382060107},{"stockId":7251317250060,"date":"2026-03-31T16:00:00.000Z","netValue":1.5335014565850709},{"date":"2026-03-30T16:00:00.000Z","stockId":7251317250060,"netValue":1.5035871124831535},{"stockId":7251317250060,"date":"2026-03-29T16:00:00.000Z","netValue":1.540066959433021},{"date":"2026-03-26T16:00:00.000Z","stockId":7251317250060,"netValue":1.5298491238749534},{"stockId":7251317250060,"date":"2026-03-25T16:00:00.000Z","netValue":1.507587286403759},{"date":"2026-03-24T16:00:00.000Z","stockId":7251317250060,"netValue":1.5353711030914412},{"stockId":7251317250060,"date":"2026-03-23T16:00:00.000Z","netValue":1.5060654811078766},{"stockId":7251317250060,"date":"2026-03-22T16:00:00.000Z","netValue":1.4776294621505308},{"stockId":7251317250060,"date":"2026-03-19T16:00:00.000Z","netValue":1.5231531805730707},{"stockId":7251317250060,"date":"2026-03-18T16:00:00.000Z","netValue":1.5243706248097766},{"date":"2026-03-17T16:00:00.000Z","stockId":7251317250060,"netValue":1.564328883864518},{"stockId":7251317250060,"date":"2026-03-16T16:00:00.000Z","netValue":1.5417626853341473},{"date":"2026-03-15T16:00:00.000Z","stockId":7251317250060,"netValue":1.582155745901998},{"stockId":7251317250060,"date":"2026-03-12T16:00:00.000Z","netValue":1.5795034566720314},{"stockId":7251317250060,"date":"2026-03-11T16:00:00.000Z","netValue":1.6034175398930413},{"stockId":7251317250060,"date":"2026-03-10T16:00:00.000Z","netValue":1.6178964302795795},{"date":"2026-03-09T16:00:00.000Z","stockId":7251317250060,"netValue":1.6156354624114115},{"stockId":7251317250060,"date":"2026-03-08T16:00:00.000Z","netValue":1.5718509500413083},{"stockId":7251317250060,"date":"2026-03-05T16:00:00.000Z","netValue":1.6026348971694442},{"date":"2026-03-04T16:00:00.000Z","stockId":7251317250060,"netValue":1.6109396060698313},{"date":"2026-03-03T16:00:00.000Z","stockId":7251317250060,"netValue":1.580807861211359},{"date":"2026-03-02T16:00:00.000Z","stockId":7251317250060,"netValue":1.5889386495065023},{"date":"2026-03-01T16:00:00.000Z","stockId":7251317250060,"netValue":1.6384190616983372},{"date":"2026-02-26T16:00:00.000Z","stockId":7251317250060,"netValue":1.6325057611200509},{"stockId":7251317250060,"date":"2026-02-25T16:00:00.000Z","netValue":1.6005043697552088},{"date":"2026-02-24T16:00:00.000Z","stockId":7251317250060,"netValue":1.5599808687334251},{"date":"2026-02-23T16:00:00.000Z","stockId":7251317250060,"netValue":1.5434584112352732},{"stockId":7251317250060,"date":"2026-02-12T16:00:00.000Z","netValue":1.5029349102134897},{"date":"2026-02-11T16:00:00.000Z","stockId":7251317250060,"netValue":1.51745728075134},{"stockId":7251317250060,"date":"2026-02-10T16:00:00.000Z","netValue":1.4977172920561788},{"stockId":7251317250060,"date":"2026-02-09T16:00:00.000Z","netValue":1.5059785208052552},{"stockId":7251317250060,"date":"2026-02-08T16:00:00.000Z","netValue":1.5115439801730535},{"stockId":7251317250060,"date":"2026-02-05T16:00:00.000Z","netValue":1.4809774338014718},{"date":"2026-02-04T16:00:00.000Z","stockId":7251317250060,"netValue":1.4911083090569177},{"stockId":7251317250060,"date":"2026-02-03T16:00:00.000Z","netValue":1.5171963998434737},{"stockId":7251317250060,"date":"2026-02-02T16:00:00.000Z","netValue":1.5204574111917932},{"stockId":7251317250060,"date":"2026-02-01T16:00:00.000Z","netValue":1.4555415452845797},{"date":"2026-01-29T16:00:00.000Z","stockId":7251317250060,"netValue":1.507109004739339},{"date":"2026-01-28T16:00:00.000Z","stockId":7251317250060,"netValue":1.516848558632986},{"stockId":7251317250060,"date":"2026-01-27T16:00:00.000Z","netValue":1.5570242184442824},{"stockId":7251317250060,"date":"2026-01-26T16:00:00.000Z","netValue":1.5631549197791232},{"date":"2026-01-25T16:00:00.000Z","stockId":7251317250060,"netValue":1.521979216487676},{"stockId":7251317250060,"date":"2026-01-22T16:00:00.000Z","netValue":1.5385451541371389},{"stockId":7251317250060,"date":"2026-01-21T16:00:00.000Z","netValue":1.5307187269011728},{"stockId":7251317250060,"date":"2026-01-20T16:00:00.000Z","netValue":1.5134136266794238},{"stockId":7251317250060,"date":"2026-01-19T16:00:00.000Z","netValue":1.505108917779037},{"date":"2026-01-18T16:00:00.000Z","stockId":7251317250060,"netValue":1.5071959650419615},{"date":"2026-01-15T16:00:00.000Z","stockId":7251317250060,"netValue":1.4922387929910028},{"date":"2026-01-14T16:00:00.000Z","stockId":7251317250060,"netValue":1.462498369494329},{"date":"2026-01-13T16:00:00.000Z","stockId":7251317250060,"netValue":1.4458889516935551},{"date":"2026-01-12T16:00:00.000Z","stockId":7251317250060,"netValue":1.4469759554763282},{"stockId":7251317250060,"date":"2026-01-11T16:00:00.000Z","netValue":1.4723248836905984},{"stockId":7251317250060,"date":"2026-01-08T16:00:00.000Z","netValue":1.4624983694943288},{"stockId":7251317250060,"date":"2026-01-07T16:00:00.000Z","netValue":1.4527153354493707},{"date":"2026-01-06T16:00:00.000Z","stockId":7251317250060,"netValue":1.456758989521287},{"date":"2026-01-05T16:00:00.000Z","stockId":7251317250060,"netValue":1.4438453845819417},{"date":"2026-01-04T16:00:00.000Z","stockId":7251317250060,"netValue":1.422887951650075},{"date":"2025-12-30T16:00:00.000Z","stockId":7251317250060,"netValue":1.3815818079046949},{"date":"2025-12-29T16:00:00.000Z","stockId":7251317250060,"netValue":1.3897560763511492},{"date":"2025-12-28T16:00:00.000Z","stockId":7251317250060,"netValue":1.3912778816470317},{"date":"2025-12-25T16:00:00.000Z","stockId":7251317250060,"netValue":1.3888864733249306},{"date":"2025-12-24T16:00:00.000Z","stockId":7251317250060,"netValue":1.3926692464889814},{"date":"2025-12-23T16:00:00.000Z","stockId":7251317250060,"netValue":1.3868863863646281},{"date":"2025-12-22T16:00:00.000Z","stockId":7251317250060,"netValue":1.360363494064963},{"date":"2025-12-21T16:00:00.000Z","stockId":7251317250060,"netValue":1.350754380625248},{"date":"2025-12-18T16:00:00.000Z","stockId":7251317250060,"netValue":1.3254924127135999},{"date":"2025-12-17T16:00:00.000Z","stockId":7251317250060,"netValue":1.3217531197008596},{"date":"2025-12-16T16:00:00.000Z","stockId":7251317250060,"netValue":1.333405800252188},{"date":"2025-12-15T16:00:00.000Z","stockId":7251317250060,"netValue":1.3042306187225563},{"date":"2025-12-14T16:00:00.000Z","stockId":7251317250060,"netValue":1.3206226357667759},{"date":"2025-12-11T16:00:00.000Z","stockId":7251317250060,"netValue":1.3360580894821545},{"date":"2025-12-10T16:00:00.000Z","stockId":7251317250060,"netValue":1.3067524674985898},{"date":"2025-12-09T16:00:00.000Z","stockId":7251317250060,"netValue":1.3147528153398005},{"date":"2025-12-08T16:00:00.000Z","stockId":7251317250060,"netValue":1.3156658985173297},{"date":"2025-12-07T16:00:00.000Z","stockId":7251317250060,"netValue":1.3117092047480352},{"date":"2025-12-04T16:00:00.000Z","stockId":7251317250060,"netValue":1.2848384712378824},{"date":"2025-12-03T16:00:00.000Z","stockId":7251317250060,"netValue":1.2658376451150073},{"date":"2025-12-02T16:00:00.000Z","stockId":7251317250060,"netValue":1.2631853558850408},{"date":"2025-12-01T16:00:00.000Z","stockId":7251317250060,"netValue":1.2670116092004025},{"date":"2025-11-30T16:00:00.000Z","stockId":7251317250060,"netValue":1.265446323753209},{"date":"2025-11-27T16:00:00.000Z","stockId":7251317250060,"netValue":1.253054480629595},{"date":"2025-11-26T16:00:00.000Z","stockId":7251317250060,"netValue":1.2419670420453084},{"date":"2025-11-25T16:00:00.000Z","stockId":7251317250060,"netValue":1.2480542632288385},{"date":"2025-11-24T16:00:00.000Z","stockId":7251317250060,"netValue":1.2320100873951063},{"date":"2025-11-23T16:00:00.000Z","stockId":7251317250060,"netValue":1.2143571459628701},{"date":"2025-11-20T16:00:00.000Z","stockId":7251317250060,"netValue":1.208096004174097},{"date":"2025-11-19T16:00:00.000Z","stockId":7251317250060,"netValue":1.2471846602026198},{"date":"2025-11-18T16:00:00.000Z","stockId":7251317250060,"netValue":1.2582720987869063},{"date":"2025-11-17T16:00:00.000Z","stockId":7251317250060,"netValue":1.2600547849906543},{"date":"2025-11-16T16:00:00.000Z","stockId":7251317250060,"netValue":1.2649245619374778},{"date":"2025-11-13T16:00:00.000Z","stockId":7251317250060,"netValue":1.2769250836992938},{"date":"2025-11-12T16:00:00.000Z","stockId":7251317250060,"netValue":1.298491238749514},{"date":"2025-11-11T16:00:00.000Z","stockId":7251317250060,"netValue":1.2838819079090422},{"date":"2025-11-10T16:00:00.000Z","stockId":7251317250060,"netValue":1.288229923040135},{"date":"2025-11-09T16:00:00.000Z","stockId":7251317250060,"netValue":1.2991434410191776},{"date":"2025-11-06T16:00:00.000Z","stockId":7251317250060,"netValue":1.3041001782686232},{"date":"2025-11-05T16:00:00.000Z","stockId":7251317250060,"netValue":1.3099699986955984},{"date":"2025-11-04T16:00:00.000Z","stockId":7251317250060,"netValue":1.2794904126266387},{"date":"2025-11-03T16:00:00.000Z","stockId":7251317250060,"netValue":1.2743162746206385},{"date":"2025-11-02T16:00:00.000Z","stockId":7251317250060,"netValue":1.291882255750253},{"date":"2025-10-30T16:00:00.000Z","stockId":7251317250060,"netValue":1.2860124353232776},{"date":"2025-10-29T16:00:00.000Z","stockId":7251317250060,"netValue":1.3117961650506573},{"date":"2025-10-28T16:00:00.000Z","stockId":7251317250060,"netValue":1.3211443975825063},{"date":"2025-10-27T16:00:00.000Z","stockId":7251317250060,"netValue":1.2914039740858323},{"date":"2025-10-26T16:00:00.000Z","stockId":7251317250060,"netValue":1.3003608852558832},{"date":"2025-10-23T16:00:00.000Z","stockId":7251317250060,"netValue":1.2780120874820668},{"date":"2025-10-22T16:00:00.000Z","stockId":7251317250060,"netValue":1.2486629853471913},{"date":"2025-10-21T16:00:00.000Z","stockId":7251317250060,"netValue":1.2540980042610572},{"date":"2025-10-20T16:00:00.000Z","stockId":7251317250060,"netValue":1.2608374277142507},{"date":"2025-10-19T16:00:00.000Z","stockId":7251317250060,"netValue":1.2336623331449215},{"date":"2025-10-16T16:00:00.000Z","stockId":7251317250060,"netValue":1.2206182877516436},{"date":"2025-10-15T16:00:00.000Z","stockId":7251317250060,"netValue":1.2580546980303513},{"date":"2025-10-14T16:00:00.000Z","stockId":7251317250060,"netValue":1.26783773207531},{"date":"2025-10-13T16:00:00.000Z","stockId":7251317250060,"netValue":1.2458802556632917},{"date":"2025-10-12T16:00:00.000Z","stockId":7251317250060,"netValue":1.2952737075525045},{"date":"2025-10-09T16:00:00.000Z","stockId":7251317250060,"netValue":1.302665333275362},{"date":"2025-10-08T16:00:00.000Z","stockId":7251317250060,"netValue":1.346362885342843},{"date":"2025-09-29T16:00:00.000Z","stockId":7251317250060,"netValue":1.3246662898386907},{"date":"2025-09-28T16:00:00.000Z","stockId":7251317250060,"netValue":1.3065350667420346},{"date":"2025-09-25T16:00:00.000Z","stockId":7251317250060,"netValue":1.2849689116918146},{"date":"2025-09-24T16:00:00.000Z","stockId":7251317250060,"netValue":1.3140571329188249},{"date":"2025-09-23T16:00:00.000Z","stockId":7251317250060,"netValue":1.3071872690116983},{"date":"2025-09-22T16:00:00.000Z","stockId":7251317250060,"netValue":1.2823601026131592},{"date":"2025-09-21T16:00:00.000Z","stockId":7251317250060,"netValue":1.277055524153226},{"date":"2025-09-18T16:00:00.000Z","stockId":7251317250060,"netValue":1.2594460628723005},{"date":"2025-09-17T16:00:00.000Z","stockId":7251317250060,"netValue":1.2500978303404515},{"date":"2025-09-16T16:00:00.000Z","stockId":7251317250060,"netValue":1.2565328927344686},{"date":"2025-09-15T16:00:00.000Z","stockId":7251317250060,"netValue":1.2373581460063499},{"date":"2025-09-14T16:00:00.000Z","stockId":7251317250060,"netValue":1.2332710117831227},{"date":"2025-09-11T16:00:00.000Z","stockId":7251317250060,"netValue":1.2274011913561478},{"date":"2025-09-10T16:00:00.000Z","stockId":7251317250060,"netValue":1.223183616678988},{"date":"2025-09-09T16:00:00.000Z","stockId":7251317250060,"netValue":1.1861820079133893},{"date":"2025-09-08T16:00:00.000Z","stockId":7251317250060,"netValue":1.1793121440062628},{"date":"2025-09-07T16:00:00.000Z","stockId":7251317250060,"netValue":1.1892690986564651},{"date":"2025-09-04T16:00:00.000Z","stockId":7251317250060,"netValue":1.1906169833471039},{"date":"2025-09-03T16:00:00.000Z","stockId":7251317250060,"netValue":1.1467455106743787},{"date":"2025-09-02T16:00:00.000Z","stockId":7251317250060,"netValue":1.188008174268448},{"date":"2025-09-01T16:00:00.000Z","stockId":7251317250060,"netValue":1.186921170485675},{"date":"2025-08-31T16:00:00.000Z","stockId":7251317250060,"netValue":1.2227922953171895},{"date":"2025-08-28T16:00:00.000Z","stockId":7251317250060,"netValue":1.2121396582460122},{"date":"2025-08-27T16:00:00.000Z","stockId":7251317250060,"netValue":1.2026609852602301},{"date":"2025-08-26T16:00:00.000Z","stockId":7251317250060,"netValue":1.1711813557111193},{"date":"2025-08-25T16:00:00.000Z","stockId":7251317250060,"netValue":1.1864428888212544},{"date":"2025-08-24T16:00:00.000Z","stockId":7251317250060,"netValue":1.1807035088482123},{"date":"2025-08-21T16:00:00.000Z","stockId":7251317250060,"netValue":1.1592243141006144},{"date":"2025-08-20T16:00:00.000Z","stockId":7251317250060,"netValue":1.1367015957215545},{"date":"2025-08-19T16:00:00.000Z","stockId":7251317250060,"netValue":1.1362667942084455},{"date":"2025-08-18T16:00:00.000Z","stockId":7251317250060,"netValue":1.125135875472848},{"date":"2025-08-17T16:00:00.000Z","stockId":7251317250060,"netValue":1.131049176051134},{"date":"2025-08-14T16:00:00.000Z","stockId":7251317250060,"netValue":1.1170485673290158},{"date":"2025-08-13T16:00:00.000Z","stockId":7251317250060,"netValue":1.1002217487716872},{"date":"2025-08-12T16:00:00.000Z","stockId":7251317250060,"netValue":1.1033088395147628},{"date":"2025-08-11T16:00:00.000Z","stockId":7251317250060,"netValue":1.0825688073394506},{"date":"2025-08-10T16:00:00.000Z","stockId":7251317250060,"netValue":1.0798295578068622},{"date":"2025-08-07T16:00:00.000Z","stockId":7251317250060,"netValue":1.070568285577635},{"date":"2025-08-06T16:00:00.000Z","stockId":7251317250060,"netValue":1.071785729814341},{"date":"2025-08-05T16:00:00.000Z","stockId":7251317250060,"netValue":1.0726553328405595},{"date":"2025-08-04T16:00:00.000Z","stockId":7251317250060,"netValue":1.0697856428540384},{"date":"2025-08-03T16:00:00.000Z","stockId":7251317250060,"netValue":1.0661333101439203},{"date":"2025-07-31T16:00:00.000Z","stockId":7251317250060,"netValue":1.0516544197573818},{"date":"2025-07-30T16:00:00.000Z","stockId":7251317250060,"netValue":1.0571763989738694},{"date":"2025-07-29T16:00:00.000Z","stockId":7251317250060,"netValue":1.0726988129918702},{"date":"2025-07-28T16:00:00.000Z","stockId":7251317250060,"netValue":1.0782207922083578},{"date":"2025-07-27T16:00:00.000Z","stockId":7251317250060,"netValue":1.0670898734727607},{"date":"2025-07-24T16:00:00.000Z","stockId":7251317250060,"netValue":1.0629592590982226},{"date":"2025-07-23T16:00:00.000Z","stockId":7251317250060,"netValue":1.0623940171311808},{"date":"2025-07-22T16:00:00.000Z","stockId":7251317250060,"netValue":1.0538284273229281},{"date":"2025-07-21T16:00:00.000Z","stockId":7251317250060,"netValue":1.0599156485064578},{"date":"2025-07-20T16:00:00.000Z","stockId":7251317250060,"netValue":1.0478716465933313},{"date":"2025-07-17T16:00:00.000Z","stockId":7251317250060,"netValue":1.0342623592330111},{"date":"2025-07-16T16:00:00.000Z","stockId":7251317250060,"netValue":1.0300447845558514},{"date":"2025-07-15T16:00:00.000Z","stockId":7251317250060,"netValue":1.0161746162876655},{"date":"2025-07-14T16:00:00.000Z","stockId":7251317250060,"netValue":1.017131179616506},{"date":"2025-07-13T16:00:00.000Z","stockId":7251317250060,"netValue":1.0121744423670602},{"date":"2025-07-10T16:00:00.000Z","stockId":7251317250060,"netValue":1.0096525935910263},{"date":"2025-07-09T16:00:00.000Z","stockId":7251317250060,"netValue":1.0068263837558162},{"date":"2025-07-08T16:00:00.000Z","stockId":7251317250060,"netValue":1.0048697769468247},{"date":"2025-07-07T16:00:00.000Z","stockId":7251317250060,"netValue":1.007522066176791},{"date":"2025-07-06T16:00:00.000Z","stockId":7251317250060,"netValue":0.9949997825992442},{"date":"2025-07-03T16:00:00.000Z","stockId":7251317250060,"netValue":0.9994347580329586},{"date":"2025-07-02T16:00:00.000Z","stockId":7251317250060,"netValue":1.0011304839340849},{"date":"2025-07-01T16:00:00.000Z","stockId":7251317250060,"netValue":0.9848254271924873},{"date":"2025-06-30T16:00:00.000Z","stockId":7251317250060,"netValue":0.993347536849429},{"date":"2025-06-29T16:00:00.000Z","stockId":7251317250060,"netValue":0.9863037523370589},{"date":"2025-06-26T16:00:00.000Z","stockId":7251317250060,"netValue":0.9717813817992094},{"date":"2025-06-25T16:00:00.000Z","stockId":7251317250060,"netValue":0.9680420887864696},{"date":"2025-06-24T16:00:00.000Z","stockId":7251317250060,"netValue":0.9741293099699994},{"date":"2025-06-23T16:00:00.000Z","stockId":7251317250060,"netValue":0.9597808600373935},{"date":"2025-06-22T16:00:00.000Z","stockId":7251317250060,"netValue":0.9498239053871913},{"date":"2025-06-19T16:00:00.000Z","stockId":7251317250060,"netValue":0.94647593373625},{"date":"2025-06-18T16:00:00.000Z","stockId":7251317250060,"netValue":0.9504761076568552},{"date":"2025-06-17T16:00:00.000Z","stockId":7251317250060,"netValue":0.9590851776164186},{"date":"2025-06-16T16:00:00.000Z","stockId":7251317250060,"netValue":0.9563894082351414},{"date":"2025-06-15T16:00:00.000Z","stockId":7251317250060,"netValue":0.9582155745902002},{"date":"2025-06-12T16:00:00.000Z","stockId":7251317250060,"netValue":0.9558241662680993},{"date":"2025-06-11T16:00:00.000Z","stockId":7251317250060,"netValue":0.9612591851819651},{"date":"2025-06-10T16:00:00.000Z","stockId":7251317250060,"netValue":0.9626940301752257},{"date":"2025-06-09T16:00:00.000Z","stockId":7251317250060,"netValue":0.9561720074785867},{"date":"2025-06-08T16:00:00.000Z","stockId":7251317250060,"netValue":0.9615635462411416},{"date":"2025-06-05T16:00:00.000Z","stockId":7251317250060,"netValue":0.9568676898995614},{"date":"2025-06-04T16:00:00.000Z","stockId":7251317250060,"netValue":0.9572155311100488},{"date":"2025-06-03T16:00:00.000Z","stockId":7251317250060,"netValue":0.9550850036958135},{"date":"2025-06-02T16:00:00.000Z","stockId":7251317250060,"netValue":0.9513457106830739},{"date":"2025-05-29T16:00:00.000Z","stockId":7251317250060,"netValue":0.9441714857167709},{"date":"2025-05-28T16:00:00.000Z","stockId":7251317250060,"netValue":0.9459976520718297},{"date":"2025-05-27T16:00:00.000Z","stockId":7251317250060,"netValue":0.9355189356058966},{"date":"2025-05-26T16:00:00.000Z","stockId":7251317250060,"netValue":0.9381277446845521},{"date":"2025-05-25T16:00:00.000Z","stockId":7251317250060,"netValue":0.9441280055654601},{"date":"2025-05-22T16:00:00.000Z","stockId":7251317250060,"netValue":0.9466498543414936},{"date":"2025-05-21T16:00:00.000Z","stockId":7251317250060,"netValue":0.9515196312883175},{"date":"2025-05-20T16:00:00.000Z","stockId":7251317250060,"netValue":0.9556502456628556},{"date":"2025-05-19T16:00:00.000Z","stockId":7251317250060,"netValue":0.9499543458411241},{"date":"2025-05-18T16:00:00.000Z","stockId":7251317250060,"netValue":0.9436062437497288},{"date":"2025-05-15T16:00:00.000Z","stockId":7251317250060,"netValue":0.9426931605721994},{"date":"2025-05-14T16:00:00.000Z","stockId":7251317250060,"netValue":0.9421279186051572},{"date":"2025-05-13T16:00:00.000Z","stockId":7251317250060,"netValue":0.9535631983999311},{"date":"2025-05-12T16:00:00.000Z","stockId":7251317250060,"netValue":0.9534327579459984},{"date":"2025-05-11T16:00:00.000Z","stockId":7251317250060,"netValue":0.9559111265707209},{"date":"2025-05-08T16:00:00.000Z","stockId":7251317250060,"netValue":0.9442149658680816},{"date":"2025-05-07T16:00:00.000Z","stockId":7251317250060,"netValue":0.9516065915909392},{"date":"2025-05-06T16:00:00.000Z","stockId":7251317250060,"netValue":0.945736771163964},{"date":"2025-05-05T16:00:00.000Z","stockId":7251317250060,"netValue":0.9431714422366193},{"date":"2025-04-29T16:00:00.000Z","stockId":7251317250060,"netValue":0.9306926388103834},{"date":"2025-04-28T16:00:00.000Z","stockId":7251317250060,"netValue":0.9307361189616943},{"date":"2025-04-27T16:00:00.000Z","stockId":7251317250060,"netValue":0.9329101265272407},{"date":"2025-04-24T16:00:00.000Z","stockId":7251317250060,"netValue":0.9390408278620812},{"date":"2025-04-23T16:00:00.000Z","stockId":7251317250060,"netValue":0.9402147919474763},{"date":"2025-04-22T16:00:00.000Z","stockId":7251317250060,"netValue":0.9437801643549721},{"date":"2025-04-21T16:00:00.000Z","stockId":7251317250060,"netValue":0.942780120874821},{"date":"2025-04-20T16:00:00.000Z","stockId":7251317250060,"netValue":0.94038871255272},{"date":"2025-04-17T16:00:00.000Z","stockId":7251317250060,"netValue":0.9276925083699294},{"date":"2025-04-16T16:00:00.000Z","stockId":7251317250060,"netValue":0.9299099960867867},{"date":"2025-04-15T16:00:00.000Z","stockId":7251317250060,"netValue":0.9304752380538289},{"date":"2025-04-14T16:00:00.000Z","stockId":7251317250060,"netValue":0.9332144875864172},{"date":"2025-04-13T16:00:00.000Z","stockId":7251317250060,"netValue":0.9383451454411066},{"date":"2025-04-10T16:00:00.000Z","stockId":7251317250060,"netValue":0.93334492804035},{"date":"2025-04-09T16:00:00.000Z","stockId":7251317250060,"netValue":0.9243445367189882},{"date":"2025-04-08T16:00:00.000Z","stockId":7251317250060,"netValue":0.9049958693856258},{"date":"2025-04-07T16:00:00.000Z","stockId":7251317250060,"netValue":0.8896908561241796},{"date":"2025-04-06T16:00:00.000Z","stockId":7251317250060,"netValue":0.8820818296447677},{"date":"2025-04-02T16:00:00.000Z","stockId":7251317250060,"netValue":0.9556937258141661},{"date":"2025-04-01T16:00:00.000Z","stockId":7251317250060,"netValue":0.9704334971085705},{"date":"2025-03-31T16:00:00.000Z","stockId":7251317250060,"netValue":0.9716944214965872},{"date":"2025-03-30T16:00:00.000Z","stockId":7251317250060,"netValue":0.9686508109048222},{"date":"2025-03-27T16:00:00.000Z","stockId":7251317250060,"netValue":0.9790425670681339},{"date":"2025-03-26T16:00:00.000Z","stockId":7251317250060,"netValue":0.9836949432584031},{"date":"2025-03-25T16:00:00.000Z","stockId":7251317250060,"netValue":0.98073829296926},{"date":"2025-03-24T16:00:00.000Z","stockId":7251317250060,"netValue":0.9823470585677643},{"date":"2025-03-23T16:00:00.000Z","stockId":7251317250060,"netValue":0.9831297012913609},{"date":"2025-03-20T16:00:00.000Z","stockId":7251317250060,"netValue":0.9778251228314278},{"date":"2025-03-19T16:00:00.000Z","stockId":7251317250060,"netValue":0.9968694291056139},{"date":"2025-03-18T16:00:00.000Z","stockId":7251317250060,"netValue":1.000347841210488},{"date":"2025-03-17T16:00:00.000Z","stockId":7251317250060,"netValue":1.0036958128614293},{"date":"2025-03-16T16:00:00.000Z","stockId":7251317250060,"netValue":1.0001304404539333},{"date":"2025-03-13T16:00:00.000Z","stockId":7251317250060,"netValue":1.003913213617984},{"date":"2025-03-12T16:00:00.000Z","stockId":7251317250060,"netValue":0.9875646767250755},{"date":"2025-03-11T16:00:00.000Z","stockId":7251317250060,"netValue":0.9992608374277148},{"date":"2025-03-10T16:00:00.000Z","stockId":7251317250060,"netValue":1.0011739640853956},{"date":"2025-03-09T16:00:00.000Z","stockId":7251317250060,"netValue":1.0040001739206057},{"date":"2025-03-06T16:00:00.000Z","stockId":7251317250060,"netValue":1.0075220661767907},{"date":"2025-03-05T16:00:00.000Z","stockId":7251317250060,"netValue":1.006217661637463},{"date":"2025-03-04T16:00:00.000Z","stockId":7251317250060,"netValue":0.9925214139745211},{"date":"2025-03-03T16:00:00.000Z","stockId":7251317250060,"netValue":0.9890864820209577},{"date":"2025-03-02T16:00:00.000Z","stockId":7251317250060,"netValue":0.9851297882516634},{"date":"2025-02-27T16:00:00.000Z","stockId":7251317250060,"netValue":0.9816513761467892},{"date":"2025-02-26T16:00:00.000Z","stockId":7251317250060,"netValue":1.0080873081438324},{"date":"2025-02-25T16:00:00.000Z","stockId":7251317250060,"netValue":1.0132614461498328},{"date":"2025-02-24T16:00:00.000Z","stockId":7251317250060,"netValue":1.0095656332884038},{"date":"2025-02-23T16:00:00.000Z","stockId":7251317250060,"netValue":1.014870211748337},{"date":"2025-02-20T16:00:00.000Z","stockId":7251317250060,"netValue":1.0185660246097659},{"date":"2025-02-19T16:00:00.000Z","stockId":7251317250060,"netValue":1.0068263837558153},{"date":"2025-02-18T16:00:00.000Z","stockId":7251317250060,"netValue":1.0054784990651768},{"date":"2025-02-17T16:00:00.000Z","stockId":7251317250060,"netValue":0.9900430453497977},{"date":"2025-02-16T16:00:00.000Z","stockId":7251317250060,"netValue":1.0010000434801511},{"date":"2025-02-13T16:00:00.000Z","stockId":7251317250060,"netValue":1.0027392495325884},{"date":"2025-02-12T16:00:00.000Z","stockId":7251317250060,"netValue":1},{"date":"2025-02-11T16:00:00.000Z","stockId":7251317250060,"netValue":1}]}