window.pageData = {"startDate":"2024-08-01T21:23:54.560Z","endDate":"2026-08-01T21:23:54.560Z","manager":{"_id":7041812150010,"name":"代瑞亮","gender":"m","educationCode":"001002","resume":"代瑞亮：男，硕士。2010年7月加入华夏基金管理有限公司，历任研究员、基金经理助理，华夏回报证券投资基金基金经理（2015年3月17日至2017年2月24日期间）、华夏回报二号证券投资基金基金经理（2015年3月17日至2017年2月24日期间）、华夏高端制造灵活配置混合型证券投资基金基金经理（2016年5月11日至2018年1月17日期间）、华夏盛世精选混合型证券投资基金基金经理（2015年7月9日至2020年6月23日期间）等，现任华夏产业升级混合型证券投资基金基金经理（2020年6月18日起任职）、华夏阿尔法精选混合型证券投资基金基金经理（2024年1月24日起任职）。","tickerId":41812150010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395573","exchange":"fm","cnInfoCode":"8801395573","followedNum":1,"currency":"CNY","workingDate":"2015-03-16T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"drl","delistedDate":"2026-02-09T16:00:00.000Z","fundCompany":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7041812150010,"type":"fmp","fm_p_r_d":"2026-02-11T16:00:00.000Z","fm_p_r_m1":-0.04250614132332031,"fm_p_r_m3":0.0213625593340665,"fm_p_r_m6":0.22668788189865685,"fm_p_r_y1":0.24599387667014483,"fm_p_r_y3":0.13856390991990675,"fm_p_r_y5":0.2471265837042924,"fm_cagr_p_r_fs":0.044262616034891566,"fm_cagr_p_r_fs_m":0.08533128242478982,"fm_cagr_p_r_fs_r_c":1747,"fm_cagr_p_r_fs_rp":0.7164948453608248,"fm_p_r_fys_m":0.05758457108429438,"fm_p_r_fys_r_c":1687,"fm_p_r_fys_rp":0.7900355871886121,"fm_p_r_m1_m":0.012919395875779616,"fm_p_r_m1_r_c":1697,"fm_p_r_m1_rp":0.9339622641509434,"fm_p_r_m3_m":0.06599600306541042,"fm_p_r_m3_r_c":1654,"fm_p_r_m3_rp":0.7586206896551724,"fm_p_r_m6_m":0.17709031701944244,"fm_p_r_m6_r_c":1599,"fm_p_r_m6_rp":0.3623279098873592,"fm_p_r_y1_m":0.29615417644759834,"fm_p_r_y1_r_c":1505,"fm_p_r_y1_rp":0.6123670212765957,"fm_p_r_y3_m":0.17289590369824848,"fm_p_r_y3_r_c":1113,"fm_p_r_y3_rp":0.5575539568345323,"fm_p_r_y5_m":0.01915266601873511,"fm_p_r_y5_r_c":767,"fm_p_r_y5_rp":0.23368146214099217,"fm_p_r_y10":0.6491794078486699,"fm_p_r_y10_m":1.2421852593667084,"fm_p_r_y10_r_c":280,"fm_p_r_y10_rp":0.8172043010752689,"fm_p_r_fys":0.0245408865688026},"fmi":{"stockId":7041812150010,"type":"fmi","fm_my":10.9,"fm_d":{"3000000000061":"本基金的基金经理、股票投资部总监","3000000005774":"本基金的基金经理","3000000011936":"本基金的基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":7,"fm_as":882060894.6334,"fm_b_as":0,"fm_e_as":0,"fm_h_as":882060894.6334,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":882060894.6334,"fm_q_as":0,"fm_r_f_cagr":0.0996,"fm_r_fd":3000000005774,"fm_r_ftp":0.7089}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.04656816906676653,"threeMonths":-0.045578504402670195,"sixMonths":-0.003860199132432185,"oneYear":0.131511518077994,"threeYears":0.15574699614599852,"fiveYears":-0.07003611864427395,"tenYears":0.4387343653032534},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49156,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32}],"netValueList":[{"date":"2026-02-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.603565641395628},{"date":"2026-02-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.6031553039221893},{"date":"2026-02-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.6184353675086065},{"stockId":7041812150010,"date":"2026-02-08T16:00:00.000Z","netValue":1.6076505013235238},{"date":"2026-02-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.5636457525476934},{"stockId":7041812150010,"date":"2026-02-04T16:00:00.000Z","netValue":1.5798456270722083},{"stockId":7041812150010,"date":"2026-02-03T16:00:00.000Z","netValue":1.592924992527798},{"date":"2026-02-02T16:00:00.000Z","stockId":7041812150010,"netValue":1.6174508945149828},{"stockId":7041812150010,"date":"2026-02-01T16:00:00.000Z","netValue":1.6251114446039157},{"stockId":7041812150010,"date":"2026-01-29T16:00:00.000Z","netValue":1.6721430904136239},{"stockId":7041812150010,"date":"2026-01-28T16:00:00.000Z","netValue":1.6676235642618367},{"date":"2026-01-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.6964786072695028},{"stockId":7041812150010,"date":"2026-01-26T16:00:00.000Z","netValue":1.680574130124214},{"date":"2026-01-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.6553410932628387},{"stockId":7041812150010,"date":"2026-01-22T16:00:00.000Z","netValue":1.6789931038859132},{"date":"2026-01-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.6999052898442149},{"stockId":7041812150010,"date":"2026-01-20T16:00:00.000Z","netValue":1.675984758914261},{"date":"2026-01-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.627860441744789},{"date":"2026-01-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.6669808046326933},{"stockId":7041812150010,"date":"2026-01-15T16:00:00.000Z","netValue":1.6874174914045903},{"stockId":7041812150010,"date":"2026-01-14T16:00:00.000Z","netValue":1.6715012208124693},{"stockId":7041812150010,"date":"2026-01-13T16:00:00.000Z","netValue":1.6786093125636032},{"date":"2026-01-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.6379222065710826},{"date":"2026-01-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.674752925947601},{"date":"2026-01-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.6305804548277163},{"date":"2026-01-07T16:00:00.000Z","stockId":7041812150010,"netValue":1.621156923653864},{"date":"2026-01-06T16:00:00.000Z","stockId":7041812150010,"netValue":1.6212157722881808},{"date":"2026-01-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.620951524756765},{"date":"2026-01-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.6194896263973173},{"date":"2025-12-30T16:00:00.000Z","stockId":7041812150010,"netValue":1.5651553416925945},{"date":"2025-12-29T16:00:00.000Z","stockId":7041812150010,"netValue":1.5859298665738581},{"date":"2025-12-28T16:00:00.000Z","stockId":7041812150010,"netValue":1.5720918710177862},{"date":"2025-12-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.5734730867212887},{"date":"2025-12-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.5845346923933061},{"date":"2025-12-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.5792388121387426},{"date":"2025-12-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.5631147367647555},{"date":"2025-12-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.5440020577672564},{"date":"2025-12-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.5135327866851949},{"date":"2025-12-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.5223634020627412},{"date":"2025-12-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.535895811514542},{"date":"2025-12-15T16:00:00.000Z","stockId":7041812150010,"netValue":1.496970512792012},{"date":"2025-12-14T16:00:00.000Z","stockId":7041812150010,"netValue":1.536066576999361},{"date":"2025-12-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.5859417833674738},{"date":"2025-12-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.5682391620230358},{"date":"2025-12-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.5990728992309848},{"date":"2025-12-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.6026501953273171},{"date":"2025-12-07T16:00:00.000Z","stockId":7041812150010,"netValue":1.6036053433064854},{"date":"2025-12-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.56555678736109},{"date":"2025-12-03T16:00:00.000Z","stockId":7041812150010,"netValue":1.5644918843682616},{"date":"2025-12-02T16:00:00.000Z","stockId":7041812150010,"netValue":1.5439912324901952},{"date":"2025-12-01T16:00:00.000Z","stockId":7041812150010,"netValue":1.5675903840745158},{"date":"2025-11-30T16:00:00.000Z","stockId":7041812150010,"netValue":1.5790113075534764},{"date":"2025-11-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.560309143925529},{"date":"2025-11-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.561073468063948},{"date":"2025-11-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.5715374158815525},{"date":"2025-11-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.5550385596849146},{"date":"2025-11-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.5257187860156711},{"date":"2025-11-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.4827604311391605},{"date":"2025-11-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.5412149144258391},{"date":"2025-11-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.5417596881045381},{"date":"2025-11-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.5430695529016232},{"date":"2025-11-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.5527104376282743},{"date":"2025-11-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.5376442513838997},{"date":"2025-11-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.592536573084102},{"date":"2025-11-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.5700258705793573},{"date":"2025-11-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.570846327710548},{"date":"2025-11-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.595555027342903},{"date":"2025-11-06T16:00:00.000Z","stockId":7041812150010,"netValue":1.5907933295809151},{"date":"2025-11-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.6250457595825385},{"date":"2025-11-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.5573132866990589},{"date":"2025-11-03T16:00:00.000Z","stockId":7041812150010,"netValue":1.5693038563769393},{"date":"2025-11-02T16:00:00.000Z","stockId":7041812150010,"netValue":1.5962469769087866},{"date":"2025-10-30T16:00:00.000Z","stockId":7041812150010,"netValue":1.6008342218947824},{"date":"2025-10-29T16:00:00.000Z","stockId":7041812150010,"netValue":1.6523597805602912},{"date":"2025-10-28T16:00:00.000Z","stockId":7041812150010,"netValue":1.6872912196680632},{"date":"2025-10-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.6897482524075653},{"date":"2025-10-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.7074523726418578},{"date":"2025-10-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.6800852365407344},{"date":"2025-10-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.626525585022391},{"date":"2025-10-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.6329912975350633},{"date":"2025-10-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.6275172574101249},{"date":"2025-10-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.5866663670606265},{"date":"2025-10-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.5535557834001144},{"date":"2025-10-15T16:00:00.000Z","stockId":7041812150010,"netValue":1.6089090396272403},{"date":"2025-10-14T16:00:00.000Z","stockId":7041812150010,"netValue":1.620825502452421},{"date":"2025-10-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.5800310941488456},{"date":"2025-10-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.6497674991256526},{"date":"2025-10-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.6592257471307632},{"date":"2025-10-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.7433610347050248},{"date":"2025-09-29T16:00:00.000Z","stockId":7041812150010,"netValue":1.7305381210192585},{"date":"2025-09-28T16:00:00.000Z","stockId":7041812150010,"netValue":1.704011455465761},{"date":"2025-09-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.6945106305799875},{"date":"2025-09-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.7521680712841161},{"date":"2025-09-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.7395646110233245},{"date":"2025-09-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.6988623816542217},{"date":"2025-09-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.7224679032184262},{"date":"2025-09-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.666630500767332},{"date":"2025-09-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.676085123405251},{"date":"2025-09-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.6715983994122539},{"date":"2025-09-15T16:00:00.000Z","stockId":7041812150010,"netValue":1.6415019359217804},{"date":"2025-09-14T16:00:00.000Z","stockId":7041812150010,"netValue":1.6245359993436082},{"date":"2025-09-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.612616274742873},{"date":"2025-09-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.5832178005925246},{"date":"2025-09-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.5091187216521695},{"date":"2025-09-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.4949151392704352},{"date":"2025-09-07T16:00:00.000Z","stockId":7041812150010,"netValue":1.491579018923015},{"date":"2025-09-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.4910336716595096},{"date":"2025-09-03T16:00:00.000Z","stockId":7041812150010,"netValue":1.4422997283091665},{"date":"2025-09-02T16:00:00.000Z","stockId":7041812150010,"netValue":1.523251013689327},{"date":"2025-09-01T16:00:00.000Z","stockId":7041812150010,"netValue":1.5541972527823043},{"date":"2025-08-31T16:00:00.000Z","stockId":7041812150010,"netValue":1.5790565839603654},{"date":"2025-08-28T16:00:00.000Z","stockId":7041812150010,"netValue":1.5228510477100303},{"date":"2025-08-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.5560386819058647},{"date":"2025-08-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.4943478565122557},{"date":"2025-08-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.4954950502938498},{"date":"2025-08-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.5307118267594189},{"date":"2025-08-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.4808663570641336},{"date":"2025-08-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.394118523830917},{"date":"2025-08-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.394093735339645},{"date":"2025-08-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.3611681904066204},{"date":"2025-08-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.3686542503046812},{"date":"2025-08-14T16:00:00.000Z","stockId":7041812150010,"netValue":1.3489509067525907},{"date":"2025-08-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.3482142899909195},{"date":"2025-08-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.3305613788631925},{"date":"2025-08-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.3072319903524627},{"date":"2025-08-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.2731019093970477},{"date":"2025-08-07T16:00:00.000Z","stockId":7041812150010,"netValue":1.2643411534804447},{"date":"2025-08-06T16:00:00.000Z","stockId":7041812150010,"netValue":1.2828829899551055},{"date":"2025-08-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.2827733222366924},{"date":"2025-08-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.2779393085056245},{"date":"2025-08-03T16:00:00.000Z","stockId":7041812150010,"netValue":1.2748904150754763},{"date":"2025-07-31T16:00:00.000Z","stockId":7041812150010,"netValue":1.260495182331688},{"date":"2025-07-30T16:00:00.000Z","stockId":7041812150010,"netValue":1.2768234640809157},{"date":"2025-07-29T16:00:00.000Z","stockId":7041812150010,"netValue":1.281012671364134},{"date":"2025-07-28T16:00:00.000Z","stockId":7041812150010,"netValue":1.3110774541915755},{"date":"2025-07-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.2953084398945647},{"date":"2025-07-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.2916324336608982},{"date":"2025-07-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.2674815102464354},{"date":"2025-07-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.2589047981648802},{"date":"2025-07-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.2510505498808255},{"date":"2025-07-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.2493790611858813},{"date":"2025-07-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.2438049238988902},{"date":"2025-07-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.2410215596958132},{"date":"2025-07-15T16:00:00.000Z","stockId":7041812150010,"netValue":1.228903475778984},{"date":"2025-07-14T16:00:00.000Z","stockId":7041812150010,"netValue":1.2247177897184638},{"date":"2025-07-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.2131277474989197},{"date":"2025-07-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.2055920136880447},{"date":"2025-07-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.187516565773711},{"date":"2025-07-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.1903864017052972},{"date":"2025-07-07T16:00:00.000Z","stockId":7041812150010,"netValue":1.2074047302310378},{"date":"2025-07-06T16:00:00.000Z","stockId":7041812150010,"netValue":1.1933363605346325},{"date":"2025-07-03T16:00:00.000Z","stockId":7041812150010,"netValue":1.1894042105805451},{"date":"2025-07-02T16:00:00.000Z","stockId":7041812150010,"netValue":1.1926504908198026},{"date":"2025-07-01T16:00:00.000Z","stockId":7041812150010,"netValue":1.200618678905146},{"date":"2025-06-30T16:00:00.000Z","stockId":7041812150010,"netValue":1.214094475952563},{"date":"2025-06-29T16:00:00.000Z","stockId":7041812150010,"netValue":1.227863327720136},{"date":"2025-06-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.2216545206154246},{"date":"2025-06-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.221725008982726},{"date":"2025-06-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.2254766665618455},{"date":"2025-06-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.2103753748813917},{"date":"2025-06-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.18081952126279},{"date":"2025-06-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.1688552606982308},{"date":"2025-06-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.1692727730450865},{"date":"2025-06-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.1820129725110147},{"date":"2025-06-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.1896860010989747},{"date":"2025-06-15T16:00:00.000Z","stockId":7041812150010,"netValue":1.199273217391488},{"date":"2025-06-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.1928034337732285},{"date":"2025-06-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.2017989207186723},{"date":"2025-06-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.2173030231650785},{"date":"2025-06-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.219583266240444},{"date":"2025-06-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.2359859968171776},{"date":"2025-06-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.2187950496239104},{"date":"2025-06-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.2282165918296395},{"date":"2025-06-03T16:00:00.000Z","stockId":7041812150010,"netValue":1.2072611458403257},{"date":"2025-06-02T16:00:00.000Z","stockId":7041812150010,"netValue":1.1987137364625462},{"date":"2025-05-29T16:00:00.000Z","stockId":7041812150010,"netValue":1.1914859540703846},{"date":"2025-05-28T16:00:00.000Z","stockId":7041812150010,"netValue":1.2066559480979957},{"date":"2025-05-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.197133540138078},{"date":"2025-05-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.208036577819262},{"date":"2025-05-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.2158256520436541},{"date":"2025-05-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.2242519703786983},{"date":"2025-05-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.230970771883853},{"date":"2025-05-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.247928068906389},{"date":"2025-05-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.2504693486232525},{"date":"2025-05-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.2426000807276996},{"date":"2025-05-15T16:00:00.000Z","stockId":7041812150010,"netValue":1.245503621217118},{"date":"2025-05-14T16:00:00.000Z","stockId":7041812150010,"netValue":1.248031301615559},{"date":"2025-05-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.2608842087550498},{"date":"2025-05-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.2427303921492427},{"date":"2025-05-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.2666604655525169},{"date":"2025-05-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.2471325850676163},{"date":"2025-05-07T16:00:00.000Z","stockId":7041812150010,"netValue":1.2587587547812036},{"date":"2025-05-06T16:00:00.000Z","stockId":7041812150010,"netValue":1.2632108524014654},{"date":"2025-05-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.267933107625728},{"date":"2025-04-29T16:00:00.000Z","stockId":7041812150010,"netValue":1.2371104056008098},{"date":"2025-04-28T16:00:00.000Z","stockId":7041812150010,"netValue":1.2195628603787194},{"date":"2025-04-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.211615592338275},{"date":"2025-04-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.2074888720580292},{"date":"2025-04-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.2086830070639172},{"date":"2025-04-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.2167936247417126},{"date":"2025-04-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.200988363674705},{"date":"2025-04-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.1913329233363732},{"date":"2025-04-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.182983223415011},{"date":"2025-04-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.1900795147042234},{"date":"2025-04-15T16:00:00.000Z","stockId":7041812150010,"netValue":1.1730728371932064},{"date":"2025-04-14T16:00:00.000Z","stockId":7041812150010,"netValue":1.1808226437391043},{"date":"2025-04-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.189552345727878},{"date":"2025-04-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.172688285643234},{"date":"2025-04-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.1458453303338136},{"date":"2025-04-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.1298132592281385},{"date":"2025-04-07T16:00:00.000Z","stockId":7041812150010,"netValue":1.089019779477662},{"date":"2025-04-06T16:00:00.000Z","stockId":7041812150010,"netValue":1.0738020783118922},{"date":"2025-04-02T16:00:00.000Z","stockId":7041812150010,"netValue":1.220473967628154},{"date":"2025-04-01T16:00:00.000Z","stockId":7041812150010,"netValue":1.2283527458559589},{"date":"2025-03-31T16:00:00.000Z","stockId":7041812150010,"netValue":1.2312347457659336},{"date":"2025-03-30T16:00:00.000Z","stockId":7041812150010,"netValue":1.2311410891620076},{"date":"2025-03-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.247127961190213},{"date":"2025-03-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.264029454695998},{"date":"2025-03-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.2623700197932335},{"date":"2025-03-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.2571232857708836},{"date":"2025-03-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.2991149529983317},{"date":"2025-03-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.2854705753229763},{"date":"2025-03-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.3287696716175754},{"date":"2025-03-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.3527673544643024},{"date":"2025-03-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.3704625069436829},{"date":"2025-03-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.3418985222492283},{"date":"2025-03-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.3414763086323842},{"date":"2025-03-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.3199051248679954},{"date":"2025-03-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.3461174346436606},{"date":"2025-03-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.354551475732026},{"date":"2025-03-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.351694393598439},{"date":"2025-03-06T16:00:00.000Z","stockId":7041812150010,"netValue":1.366360706531521},{"date":"2025-03-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.3808150809160329},{"date":"2025-03-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.3254717825785605},{"date":"2025-03-03T16:00:00.000Z","stockId":7041812150010,"netValue":1.2966012433756555},{"date":"2025-03-02T16:00:00.000Z","stockId":7041812150010,"netValue":1.2860161746684948},{"date":"2025-02-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.3071178988952314},{"date":"2025-02-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.3655007344975552},{"date":"2025-02-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.3756794333794673},{"date":"2025-02-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.3366321713036038},{"date":"2025-02-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.3484428509638033},{"date":"2025-02-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.3560544673229487},{"date":"2025-02-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.265049696856273},{"date":"2025-02-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.2854816800712912},{"date":"2025-02-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.27178784576699},{"date":"2025-02-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.2900496432828814},{"date":"2025-02-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.2713738176133702},{"date":"2025-02-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.2516096772305896},{"date":"2025-02-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.2869771444471907},{"date":"2025-02-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.270916888018016},{"date":"2025-02-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.2821800274247641},{"date":"2025-02-06T16:00:00.000Z","stockId":7041812150010,"netValue":1.2664006498799942},{"date":"2025-02-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.2631763670420595},{"date":"2025-02-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.245638023062182},{"date":"2025-01-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.2195248093312498},{"date":"2025-01-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.2572624051042367},{"date":"2025-01-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.2395934800450257},{"date":"2025-01-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.2602797925872027},{"date":"2025-01-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.2601208249925744},{"date":"2025-01-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.2486283938379823},{"date":"2025-01-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.2344512542829646},{"date":"2025-01-15T16:00:00.000Z","stockId":7041812150010,"netValue":1.2261338718451618},{"date":"2025-01-14T16:00:00.000Z","stockId":7041812150010,"netValue":1.2550813181473774},{"date":"2025-01-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.2628805741211717},{"date":"2025-01-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.2388873326254077},{"date":"2025-01-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.2428029843364512},{"date":"2025-01-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.2562275732050514},{"date":"2025-01-07T16:00:00.000Z","stockId":7041812150010,"netValue":1.2499593696624776},{"date":"2025-01-06T16:00:00.000Z","stockId":7041812150010,"netValue":1.2483521546103211},{"date":"2025-01-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.2115289421309838},{"date":"2025-01-02T16:00:00.000Z","stockId":7041812150010,"netValue":1.2218089710792892},{"date":"2025-01-01T16:00:00.000Z","stockId":7041812150010,"netValue":1.250105865212116},{"date":"2024-12-30T16:00:00.000Z","stockId":7041812150010,"netValue":1.2992912368626277},{"date":"2024-12-29T16:00:00.000Z","stockId":7041812150010,"netValue":1.3156236086961024},{"date":"2024-12-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.3069667973583161},{"date":"2024-12-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.2974937236424098},{"date":"2024-12-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.2863293856422569},{"date":"2024-12-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.2786568398553724},{"date":"2024-12-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.270054895313986},{"date":"2024-12-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.2747871291607098},{"date":"2024-12-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.269565065438034},{"date":"2024-12-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.2726058582300759},{"date":"2024-12-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.2563463235936965},{"date":"2024-12-15T16:00:00.000Z","stockId":7041812150010,"netValue":1.2527348974775971},{"date":"2024-12-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.249473187301373},{"date":"2024-12-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.2677062319606216},{"date":"2024-12-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.246696419172426},{"date":"2024-12-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.2447923440243325},{"date":"2024-12-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.2424268778980934},{"date":"2024-12-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.2570315673355978},{"date":"2024-12-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.2552823796687917},{"date":"2024-12-03T16:00:00.000Z","stockId":7041812150010,"netValue":1.2508090583875426},{"date":"2024-12-02T16:00:00.000Z","stockId":7041812150010,"netValue":1.254491487645999},{"date":"2024-12-01T16:00:00.000Z","stockId":7041812150010,"netValue":1.2562682258045417},{"date":"2024-11-28T16:00:00.000Z","stockId":7041812150010,"netValue":1.2414018028414553},{"date":"2024-11-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.2281563086166987},{"date":"2024-11-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.2352808343113866},{"date":"2024-11-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.2061113520897262},{"date":"2024-11-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.2122046464881069},{"date":"2024-11-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.2315228200507637},{"date":"2024-11-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.2665905119913332},{"date":"2024-11-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.2569383833351722},{"date":"2024-11-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.2457905960379176},{"date":"2024-11-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.240167401322981},{"date":"2024-11-14T16:00:00.000Z","stockId":7041812150010,"netValue":1.2456534909110635},{"date":"2024-11-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.2722742578319055},{"date":"2024-11-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.30790906812196},{"date":"2024-11-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.281954617614844},{"date":"2024-11-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.3197434137297805},{"date":"2024-11-07T16:00:00.000Z","stockId":7041812150010,"netValue":1.3200537323095918},{"date":"2024-11-06T16:00:00.000Z","stockId":7041812150010,"netValue":1.3167762266176757},{"date":"2024-11-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.319719207076084},{"date":"2024-11-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.306144683051592},{"date":"2024-11-03T16:00:00.000Z","stockId":7041812150010,"netValue":1.2460194025951643},{"date":"2024-10-31T16:00:00.000Z","stockId":7041812150010,"netValue":1.2306772807040534},{"date":"2024-10-30T16:00:00.000Z","stockId":7041812150010,"netValue":1.2510457240834854},{"date":"2024-10-29T16:00:00.000Z","stockId":7041812150010,"netValue":1.2661409449087397},{"date":"2024-10-28T16:00:00.000Z","stockId":7041812150010,"netValue":1.2709844617116854},{"date":"2024-10-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.2804577573658915},{"date":"2024-10-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.267936336339496},{"date":"2024-10-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.26635815726498},{"date":"2024-10-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.286862940432807},{"date":"2024-10-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.2743661061503126},{"date":"2024-10-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.2811196709848458},{"date":"2024-10-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.265906266364544},{"date":"2024-10-16T16:00:00.000Z","stockId":7041812150010,"netValue":1.2324865883851441},{"date":"2024-10-15T16:00:00.000Z","stockId":7041812150010,"netValue":1.2429848151516194},{"date":"2024-10-14T16:00:00.000Z","stockId":7041812150010,"netValue":1.249294627418072},{"date":"2024-10-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.2815833532955916},{"date":"2024-10-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.2501266787115368},{"date":"2024-10-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.2917205530396818},{"date":"2024-10-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.2685617157629783},{"date":"2024-10-07T16:00:00.000Z","stockId":7041812150010,"netValue":1.3436053207450105},{"date":"2024-09-29T16:00:00.000Z","stockId":7041812150010,"netValue":1.2743393929604308},{"date":"2024-09-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.1763813782341557},{"date":"2024-09-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.1382569193848326},{"date":"2024-09-24T16:00:00.000Z","stockId":7041812150010,"netValue":1.11795135159924},{"date":"2024-09-23T16:00:00.000Z","stockId":7041812150010,"netValue":1.103834776068062},{"date":"2024-09-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.0700112673014912},{"date":"2024-09-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.0657549756291762},{"date":"2024-09-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.0847069889570657},{"date":"2024-09-17T16:00:00.000Z","stockId":7041812150010,"netValue":1.0982950837068428},{"date":"2024-09-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.099883214200588},{"date":"2024-09-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.0983861672027424},{"date":"2024-09-10T16:00:00.000Z","stockId":7041812150010,"netValue":1.0957214548225012},{"date":"2024-09-09T16:00:00.000Z","stockId":7041812150010,"netValue":1.1053285267680604},{"date":"2024-09-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.1027695572992298},{"date":"2024-09-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.1124514595233976},{"date":"2024-09-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.119632188994041},{"date":"2024-09-03T16:00:00.000Z","stockId":7041812150010,"netValue":1.1320922360543317},{"date":"2024-09-02T16:00:00.000Z","stockId":7041812150010,"netValue":1.1400262023319576},{"date":"2024-09-01T16:00:00.000Z","stockId":7041812150010,"netValue":1.1387924624256365},{"date":"2024-08-29T16:00:00.000Z","stockId":7041812150010,"netValue":1.1757087269329676},{"date":"2024-08-28T16:00:00.000Z","stockId":7041812150010,"netValue":1.1752442920872632},{"date":"2024-08-27T16:00:00.000Z","stockId":7041812150010,"netValue":1.1809536319083007},{"date":"2024-08-26T16:00:00.000Z","stockId":7041812150010,"netValue":1.1754460085941993},{"date":"2024-08-25T16:00:00.000Z","stockId":7041812150010,"netValue":1.1827527712560206},{"date":"2024-08-22T16:00:00.000Z","stockId":7041812150010,"netValue":1.189803917348005},{"date":"2024-08-21T16:00:00.000Z","stockId":7041812150010,"netValue":1.1943671599838632},{"date":"2024-08-20T16:00:00.000Z","stockId":7041812150010,"netValue":1.185645495961553},{"date":"2024-08-19T16:00:00.000Z","stockId":7041812150010,"netValue":1.187320630706324},{"date":"2024-08-18T16:00:00.000Z","stockId":7041812150010,"netValue":1.2021403865682259},{"date":"2024-08-15T16:00:00.000Z","stockId":7041812150010,"netValue":1.2024106836447714},{"date":"2024-08-14T16:00:00.000Z","stockId":7041812150010,"netValue":1.2036316613145266},{"date":"2024-08-13T16:00:00.000Z","stockId":7041812150010,"netValue":1.1962634695693866},{"date":"2024-08-12T16:00:00.000Z","stockId":7041812150010,"netValue":1.204021478077467},{"date":"2024-08-11T16:00:00.000Z","stockId":7041812150010,"netValue":1.1945056009231099},{"date":"2024-08-08T16:00:00.000Z","stockId":7041812150010,"netValue":1.195683705577463},{"date":"2024-08-07T16:00:00.000Z","stockId":7041812150010,"netValue":1.1977853926640967},{"date":"2024-08-06T16:00:00.000Z","stockId":7041812150010,"netValue":1.2234159509881932},{"date":"2024-08-05T16:00:00.000Z","stockId":7041812150010,"netValue":1.2148042495322384},{"date":"2024-08-04T16:00:00.000Z","stockId":7041812150010,"netValue":1.2017868386231911}]}