window.pageData = {"startDate":"2024-07-30T00:12:46.811Z","endDate":"2026-07-30T00:12:46.811Z","manager":{"_id":7231826198260,"name":"王睿智","gender":"m","educationCode":"001002","resume":"王睿智：男，硕士。2010年7月加入华夏基金管理有限公司，历任研究员、投资经理，华夏潜龙精选股票型证券投资基金基金经理（2019年8月15日至2024年3月28日期间）等，现任华夏行业精选混合型证券投资基金（LOF）基金经理（2024年3月28日起任职）、华夏成长先锋一年持有期混合型证券投资基金基金经理（2024年7月12日起任职）。","tickerId":231826198260,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801618541","exchange":"fm","cnInfoCode":"8801618541","followedNum":0,"currency":"CNY","workingDate":"2019-08-14T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"wrz","delistedDate":"2026-01-28T16:00:00.000Z","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":7231826198260,"type":"fmp","fm_p_r_d":"2026-02-01T16:00:00.000Z","fm_p_r_m1":0.04185692541856856,"fm_p_r_m3":0.022404779686332477,"fm_p_r_m6":0.16067170216340365,"fm_p_r_y1":0.22516504480472554,"fm_p_r_y3":-0.10597020029898985,"fm_cagr_p_r_fs":0.036358862097368716,"fm_cagr_p_r_fs_m":0.08180783182327289,"fm_cagr_p_r_fs_r_c":1749,"fm_cagr_p_r_fs_rp":0.7517162471395881,"fm_p_r_fys_m":0.042926829407550215,"fm_p_r_fys_r_c":1697,"fm_p_r_fys_rp":0.5070754716981132,"fm_p_r_m1_m":0.042926829407550215,"fm_p_r_m1_r_c":1697,"fm_p_r_m1_rp":0.5070754716981132,"fm_p_r_m3_m":0.04691724105277495,"fm_p_r_m3_r_c":1655,"fm_p_r_m3_rp":0.6614268440145102,"fm_p_r_m6_m":0.18694119246942176,"fm_p_r_m6_r_c":1609,"fm_p_r_m6_rp":0.5802238805970149,"fm_p_r_y1_m":0.31642484421097306,"fm_p_r_y1_r_c":1514,"fm_p_r_y1_rp":0.6840713813615333,"fm_p_r_y3_m":0.15095537249680335,"fm_p_r_y3_r_c":1155,"fm_p_r_y3_rp":0.9064124783362218,"fm_p_r_y5":-0.3568832961910233,"fm_p_r_y5_m":0.04418591237216907,"fm_p_r_y5_r_c":821,"fm_p_r_y5_rp":0.947560975609756,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5855491329479768,"fm_p_r_fys":0.04185692541856856},"fmi":{"stockId":7231826198260,"type":"fmi","fm_my":6.5,"fm_d":{"3000000005826":"本基金的基金经理","3000000160314":"本基金的基金经理","3000000013389":"本基金的基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":3,"fm_as":1124422466.04,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1124422466.04,"fm_i_as":0,"fm_mfn":1,"fm_msl":"company","fm_nb_as":1124422466.04,"fm_q_as":0,"fm_r_f_cagr":0.141,"fm_r_fd":3000000160314,"fm_r_ftp":0.2759}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.07614726986823794,"threeMonths":-0.04306982491247713,"sixMonths":-0.022539808003671613,"oneYear":0.10816527109971963,"threeYears":0.15215616343663751,"fiveYears":-0.04383756965561392,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49134,"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":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08}],"netValueList":[{"stockId":7231826198260,"date":"2026-02-01T16:00:00.000Z","netValue":1.2597200848550336},{"date":"2026-01-29T16:00:00.000Z","stockId":7231826198260,"netValue":1.30112797661433},{"date":"2026-01-28T16:00:00.000Z","stockId":7231826198260,"netValue":1.3029683273591877},{"stockId":7231826198260,"date":"2026-01-27T16:00:00.000Z","netValue":1.3213718348077639},{"date":"2026-01-26T16:00:00.000Z","stockId":7231826198260,"netValue":1.3075692042213316},{"date":"2026-01-25T16:00:00.000Z","stockId":7231826198260,"netValue":1.30112797661433},{"stockId":7231826198260,"date":"2026-01-22T16:00:00.000Z","netValue":1.3176911333180485},{"stockId":7231826198260,"date":"2026-01-21T16:00:00.000Z","netValue":1.315850782573191},{"date":"2026-01-20T16:00:00.000Z","stockId":7231826198260,"netValue":1.3084893795937607},{"stockId":7231826198260,"date":"2026-01-19T16:00:00.000Z","netValue":1.2946867490073286},{"date":"2026-01-18T16:00:00.000Z","stockId":7231826198260,"netValue":1.311249905711047},{"date":"2026-01-15T16:00:00.000Z","stockId":7231826198260,"netValue":1.2928463982624712},{"date":"2026-01-14T16:00:00.000Z","stockId":7231826198260,"netValue":1.2864051706554693},{"date":"2026-01-13T16:00:00.000Z","stockId":7231826198260,"netValue":1.2781235923036103},{"date":"2026-01-12T16:00:00.000Z","stockId":7231826198260,"netValue":1.2707621893241796},{"date":"2026-01-11T16:00:00.000Z","stockId":7231826198260,"netValue":1.2707621893241796},{"date":"2026-01-08T16:00:00.000Z","stockId":7231826198260,"netValue":1.2726025400690373},{"date":"2026-01-07T16:00:00.000Z","stockId":7231826198260,"netValue":1.2587999094826057},{"date":"2026-01-06T16:00:00.000Z","stockId":7231826198260,"netValue":1.2615604355998917},{"date":"2026-01-05T16:00:00.000Z","stockId":7231826198260,"netValue":1.242236752778887},{"date":"2026-01-04T16:00:00.000Z","stockId":7231826198260,"netValue":1.2367157005443141},{"date":"2025-12-30T16:00:00.000Z","stockId":7231826198260,"netValue":1.2091104393714502},{"date":"2025-12-29T16:00:00.000Z","stockId":7231826198260,"netValue":1.2164718423508807},{"date":"2025-12-28T16:00:00.000Z","stockId":7231826198260,"netValue":1.2137113162335942},{"date":"2025-12-25T16:00:00.000Z","stockId":7231826198260,"netValue":1.220152543840596},{"date":"2025-12-24T16:00:00.000Z","stockId":7231826198260,"netValue":1.2210727192130246},{"date":"2025-12-23T16:00:00.000Z","stockId":7231826198260,"netValue":1.2127911408611658},{"date":"2025-12-22T16:00:00.000Z","stockId":7231826198260,"netValue":1.2054297378817351},{"date":"2025-12-21T16:00:00.000Z","stockId":7231826198260,"netValue":1.2026692117644486},{"date":"2025-12-18T16:00:00.000Z","stockId":7231826198260,"netValue":1.1888665811780166},{"date":"2025-12-17T16:00:00.000Z","stockId":7231826198260,"netValue":1.1879464058055877},{"date":"2025-12-16T16:00:00.000Z","stockId":7231826198260,"netValue":1.2017490363920198},{"date":"2025-12-15T16:00:00.000Z","stockId":7231826198260,"netValue":1.1778244767088712},{"date":"2025-12-14T16:00:00.000Z","stockId":7231826198260,"netValue":1.1980683349023047},{"date":"2025-12-11T16:00:00.000Z","stockId":7231826198260,"netValue":1.211870965488737},{"date":"2025-12-10T16:00:00.000Z","stockId":7231826198260,"netValue":1.1953078087850184},{"date":"2025-12-09T16:00:00.000Z","stockId":7231826198260,"netValue":1.2035893871368777},{"date":"2025-12-08T16:00:00.000Z","stockId":7231826198260,"netValue":1.2035893871368777},{"date":"2025-12-07T16:00:00.000Z","stockId":7231826198260,"netValue":1.1989885102747335},{"date":"2025-12-04T16:00:00.000Z","stockId":7231826198260,"netValue":1.1851858796883015},{"date":"2025-12-03T16:00:00.000Z","stockId":7231826198260,"netValue":1.1704630737294406},{"date":"2025-12-02T16:00:00.000Z","stockId":7231826198260,"netValue":1.167702547612154},{"date":"2025-12-01T16:00:00.000Z","stockId":7231826198260,"netValue":1.1695428983570118},{"date":"2025-11-30T16:00:00.000Z","stockId":7231826198260,"netValue":1.1842657043158724},{"date":"2025-11-27T16:00:00.000Z","stockId":7231826198260,"netValue":1.1741437752191557},{"date":"2025-11-26T16:00:00.000Z","stockId":7231826198260,"netValue":1.167702547612154},{"date":"2025-11-25T16:00:00.000Z","stockId":7231826198260,"netValue":1.1695428983570118},{"date":"2025-11-24T16:00:00.000Z","stockId":7231826198260,"netValue":1.158500793887866},{"date":"2025-11-23T16:00:00.000Z","stockId":7231826198260,"netValue":1.1373367603220035},{"date":"2025-11-20T16:00:00.000Z","stockId":7231826198260,"netValue":1.134576234204717},{"date":"2025-11-19T16:00:00.000Z","stockId":7231826198260,"netValue":1.1677025476121539},{"date":"2025-11-18T16:00:00.000Z","stockId":7231826198260,"netValue":1.1759841259640134},{"date":"2025-11-17T16:00:00.000Z","stockId":7231826198260,"netValue":1.1815051781985861},{"date":"2025-11-16T16:00:00.000Z","stockId":7231826198260,"netValue":1.1943876334125894},{"date":"2025-11-13T16:00:00.000Z","stockId":7231826198260,"netValue":1.2017490363920196},{"date":"2025-11-12T16:00:00.000Z","stockId":7231826198260,"netValue":1.2302744729373123},{"date":"2025-11-11T16:00:00.000Z","stockId":7231826198260,"netValue":1.2100306147438786},{"date":"2025-11-10T16:00:00.000Z","stockId":7231826198260,"netValue":1.2155516669784514},{"date":"2025-11-09T16:00:00.000Z","stockId":7231826198260,"netValue":1.2265937714475972},{"date":"2025-11-06T16:00:00.000Z","stockId":7231826198260,"netValue":1.2256735960751686},{"date":"2025-11-05T16:00:00.000Z","stockId":7231826198260,"netValue":1.2367157005443141},{"date":"2025-11-04T16:00:00.000Z","stockId":7231826198260,"netValue":1.2155516669784514},{"date":"2025-11-03T16:00:00.000Z","stockId":7231826198260,"netValue":1.2118709654887365},{"date":"2025-11-02T16:00:00.000Z","stockId":7231826198260,"netValue":1.2321148236821702},{"date":"2025-10-30T16:00:00.000Z","stockId":7231826198260,"netValue":1.2201525438405958},{"date":"2025-10-29T16:00:00.000Z","stockId":7231826198260,"netValue":1.243156928151316},{"date":"2025-10-28T16:00:00.000Z","stockId":7231826198260,"netValue":1.2680016632068938},{"date":"2025-10-27T16:00:00.000Z","stockId":7231826198260,"netValue":1.239476226661601},{"date":"2025-10-26T16:00:00.000Z","stockId":7231826198260,"netValue":1.2523586818756045},{"date":"2025-10-23T16:00:00.000Z","stockId":7231826198260,"netValue":1.2376358759167434},{"date":"2025-10-22T16:00:00.000Z","stockId":7231826198260,"netValue":1.1953078087850184},{"date":"2025-10-21T16:00:00.000Z","stockId":7231826198260,"netValue":1.2045095625093065},{"date":"2025-10-20T16:00:00.000Z","stockId":7231826198260,"netValue":1.2100306147438795},{"date":"2025-10-19T16:00:00.000Z","stockId":7231826198260,"netValue":1.1833455289434442},{"date":"2025-10-16T16:00:00.000Z","stockId":7231826198260,"netValue":1.1750639505915847},{"date":"2025-10-15T16:00:00.000Z","stockId":7231826198260,"netValue":1.2192323684681674},{"date":"2025-10-14T16:00:00.000Z","stockId":7231826198260,"netValue":1.2275139468200271},{"date":"2025-10-13T16:00:00.000Z","stockId":7231826198260,"netValue":1.198988510274734},{"date":"2025-10-12T16:00:00.000Z","stockId":7231826198260,"netValue":1.2376358759167438},{"date":"2025-10-09T16:00:00.000Z","stockId":7231826198260,"netValue":1.2532788572480338},{"date":"2025-10-08T16:00:00.000Z","stockId":7231826198260,"netValue":1.3020481519867604},{"date":"2025-09-29T16:00:00.000Z","stockId":7231826198260,"netValue":1.2827244691657558},{"date":"2025-09-28T16:00:00.000Z","stockId":7231826198260,"netValue":1.2744428908138963},{"date":"2025-09-25T16:00:00.000Z","stockId":7231826198260,"netValue":1.2569595587377491},{"date":"2025-09-24T16:00:00.000Z","stockId":7231826198260,"netValue":1.2992876258694739},{"date":"2025-09-23T16:00:00.000Z","stockId":7231826198260,"netValue":1.2900858721451858},{"date":"2025-09-22T16:00:00.000Z","stockId":7231826198260,"netValue":1.279963943048469},{"date":"2025-09-21T16:00:00.000Z","stockId":7231826198260,"netValue":1.2891656967727572},{"date":"2025-09-18T16:00:00.000Z","stockId":7231826198260,"netValue":1.2670814878344656},{"date":"2025-09-17T16:00:00.000Z","stockId":7231826198260,"netValue":1.2726025400690384},{"date":"2025-09-16T16:00:00.000Z","stockId":7231826198260,"netValue":1.2864051706554704},{"date":"2025-09-15T16:00:00.000Z","stockId":7231826198260,"netValue":1.2726025400690384},{"date":"2025-09-14T16:00:00.000Z","stockId":7231826198260,"netValue":1.256959558737749},{"date":"2025-09-11T16:00:00.000Z","stockId":7231826198260,"netValue":1.247757805013461},{"date":"2025-09-10T16:00:00.000Z","stockId":7231826198260,"netValue":1.2568312139505422},{"date":"2025-09-09T16:00:00.000Z","stockId":7231826198260,"netValue":1.2219766632897344},{"date":"2025-09-08T16:00:00.000Z","stockId":7231826198260,"netValue":1.205886444696213},{"date":"2025-09-07T16:00:00.000Z","stockId":7231826198260,"netValue":1.215693516889884},{"date":"2025-09-04T16:00:00.000Z","stockId":7231826198260,"netValue":1.213111091302245},{"date":"2025-09-03T16:00:00.000Z","stockId":7231826198260,"netValue":1.1741414519559936},{"date":"2025-09-02T16:00:00.000Z","stockId":7231826198260,"netValue":1.2222353221468518},{"date":"2025-09-01T16:00:00.000Z","stockId":7231826198260,"netValue":1.226943171798975},{"date":"2025-08-31T16:00:00.000Z","stockId":7231826198260,"netValue":1.2596787284102646},{"date":"2025-08-28T16:00:00.000Z","stockId":7231826198260,"netValue":1.2424242151958702},{"date":"2025-08-27T16:00:00.000Z","stockId":7231826198260,"netValue":1.2306520902974747},{"date":"2025-08-26T16:00:00.000Z","stockId":7231826198260,"netValue":1.1968325048289812},{"date":"2025-08-25T16:00:00.000Z","stockId":7231826198260,"netValue":1.2094086028187117},{"date":"2025-08-24T16:00:00.000Z","stockId":7231826198260,"netValue":1.2235043342800491},{"date":"2025-08-21T16:00:00.000Z","stockId":7231826198260,"netValue":1.1901972440145654},{"date":"2025-08-20T16:00:00.000Z","stockId":7231826198260,"netValue":1.1532745306404506},{"date":"2025-08-19T16:00:00.000Z","stockId":7231826198260,"netValue":1.1560631762452542},{"date":"2025-08-18T16:00:00.000Z","stockId":7231826198260,"netValue":1.150552961005538},{"date":"2025-08-17T16:00:00.000Z","stockId":7231826198260,"netValue":1.1591154728146658},{"date":"2025-08-14T16:00:00.000Z","stockId":7231826198260,"netValue":1.1422327032522661},{"date":"2025-08-13T16:00:00.000Z","stockId":7231826198260,"netValue":1.122104286561908},{"date":"2025-08-12T16:00:00.000Z","stockId":7231826198260,"netValue":1.1335571066482608},{"date":"2025-08-11T16:00:00.000Z","stockId":7231826198260,"netValue":1.104353682945765},{"date":"2025-08-10T16:00:00.000Z","stockId":7231826198260,"netValue":1.094987037877722},{"date":"2025-08-07T16:00:00.000Z","stockId":7231826198260,"netValue":1.0918282561246646},{"date":"2025-08-06T16:00:00.000Z","stockId":7231826198260,"netValue":1.096711283862752},{"date":"2025-08-05T16:00:00.000Z","stockId":7231826198260,"netValue":1.1014273406298485},{"date":"2025-08-04T16:00:00.000Z","stockId":7231826198260,"netValue":1.0985125806039688},{"date":"2025-08-03T16:00:00.000Z","stockId":7231826198260,"netValue":1.0954078451946054},{"date":"2025-07-31T16:00:00.000Z","stockId":7231826198260,"netValue":1.0853371220363273},{"date":"2025-07-30T16:00:00.000Z","stockId":7231826198260,"netValue":1.0925061147949233},{"date":"2025-07-29T16:00:00.000Z","stockId":7231826198260,"netValue":1.1026160869993757},{"date":"2025-07-28T16:00:00.000Z","stockId":7231826198260,"netValue":1.1141818317130259},{"date":"2025-07-27T16:00:00.000Z","stockId":7231826198260,"netValue":1.1006215998671915},{"date":"2025-07-24T16:00:00.000Z","stockId":7231826198260,"netValue":1.0839794768569062},{"date":"2025-07-23T16:00:00.000Z","stockId":7231826198260,"netValue":1.0819473481822894},{"date":"2025-07-22T16:00:00.000Z","stockId":7231826198260,"netValue":1.0766565427535164},{"date":"2025-07-21T16:00:00.000Z","stockId":7231826198260,"netValue":1.0773213717975776},{"date":"2025-07-20T16:00:00.000Z","stockId":7231826198260,"netValue":1.0735894488865851},{"date":"2025-07-17T16:00:00.000Z","stockId":7231826198260,"netValue":1.0620613457153671},{"date":"2025-07-16T16:00:00.000Z","stockId":7231826198260,"netValue":1.0647583034340453},{"date":"2025-07-15T16:00:00.000Z","stockId":7231826198260,"netValue":1.0506249304302755},{"date":"2025-07-14T16:00:00.000Z","stockId":7231826198260,"netValue":1.0548807706667342},{"date":"2025-07-13T16:00:00.000Z","stockId":7231826198260,"netValue":1.0453619519252197},{"date":"2025-07-10T16:00:00.000Z","stockId":7231826198260,"netValue":1.0377081307197509},{"date":"2025-07-09T16:00:00.000Z","stockId":7231826198260,"netValue":1.0368263327571594},{"date":"2025-07-08T16:00:00.000Z","stockId":7231826198260,"netValue":1.0394455664985591},{"date":"2025-07-07T16:00:00.000Z","stockId":7231826198260,"netValue":1.037989050211843},{"date":"2025-07-06T16:00:00.000Z","stockId":7231826198260,"netValue":1.0267155271640358},{"date":"2025-07-03T16:00:00.000Z","stockId":7231826198260,"netValue":1.0291444201553928},{"date":"2025-07-02T16:00:00.000Z","stockId":7231826198260,"netValue":1.0255606088914542},{"date":"2025-07-01T16:00:00.000Z","stockId":7231826198260,"netValue":1.0178843236370247},{"date":"2025-06-30T16:00:00.000Z","stockId":7231826198260,"netValue":1.0253101384168795},{"date":"2025-06-29T16:00:00.000Z","stockId":7231826198260,"netValue":1.0184834074321354},{"date":"2025-06-26T16:00:00.000Z","stockId":7231826198260,"netValue":1.003917536554789},{"date":"2025-06-25T16:00:00.000Z","stockId":7231826198260,"netValue":1.00104461779381},{"date":"2025-06-24T16:00:00.000Z","stockId":7231826198260,"netValue":1.0066652200784807},{"date":"2025-06-23T16:00:00.000Z","stockId":7231826198260,"netValue":0.997090805570045},{"date":"2025-06-22T16:00:00.000Z","stockId":7231826198260,"netValue":0.9854796000408765},{"date":"2025-06-19T16:00:00.000Z","stockId":7231826198260,"netValue":0.9824650497838483},{"date":"2025-06-18T16:00:00.000Z","stockId":7231826198260,"netValue":0.9872793471164731},{"date":"2025-06-17T16:00:00.000Z","stockId":7231826198260,"netValue":1.0023625552017312},{"date":"2025-06-16T16:00:00.000Z","stockId":7231826198260,"netValue":1.0021853961654457},{"date":"2025-06-15T16:00:00.000Z","stockId":7231826198260,"netValue":1.0090829428982142},{"date":"2025-06-12T16:00:00.000Z","stockId":7231826198260,"netValue":1.0103409953972857},{"date":"2025-06-11T16:00:00.000Z","stockId":7231826198260,"netValue":1.01837932050169},{"date":"2025-06-10T16:00:00.000Z","stockId":7231826198260,"netValue":1.014882960576987},{"date":"2025-06-09T16:00:00.000Z","stockId":7231826198260,"netValue":1.0092434663432899},{"date":"2025-06-08T16:00:00.000Z","stockId":7231826198260,"netValue":1.0127887803376687},{"date":"2025-06-05T16:00:00.000Z","stockId":7231826198260,"netValue":1.0034568751939563},{"date":"2025-06-04T16:00:00.000Z","stockId":7231826198260,"netValue":1.0112039761964107},{"date":"2025-06-03T16:00:00.000Z","stockId":7231826198260,"netValue":1.016083623857473},{"date":"2025-06-02T16:00:00.000Z","stockId":7231826198260,"netValue":1.0046550427841776},{"date":"2025-05-29T16:00:00.000Z","stockId":7231826198260,"netValue":0.9969213683111624},{"date":"2025-05-28T16:00:00.000Z","stockId":7231826198260,"netValue":1.0031624420302354},{"date":"2025-05-27T16:00:00.000Z","stockId":7231826198260,"netValue":0.9979615081465729},{"date":"2025-05-26T16:00:00.000Z","stockId":7231826198260,"netValue":0.9946557337875948},{"date":"2025-05-25T16:00:00.000Z","stockId":7231826198260,"netValue":0.9978554041907606},{"date":"2025-05-22T16:00:00.000Z","stockId":7231826198260,"netValue":1.000327785832206},{"date":"2025-05-21T16:00:00.000Z","stockId":7231826198260,"netValue":1.0059672800659036},{"date":"2025-05-20T16:00:00.000Z","stockId":7231826198260,"netValue":1.0121295769270993},{"date":"2025-05-19T16:00:00.000Z","stockId":7231826198260,"netValue":1.008603154881747},{"date":"2025-05-18T16:00:00.000Z","stockId":7231826198260,"netValue":0.9988192628585597},{"date":"2025-05-15T16:00:00.000Z","stockId":7231826198260,"netValue":0.9975612103594884},{"date":"2025-05-14T16:00:00.000Z","stockId":7231826198260,"netValue":0.9956332583172824},{"date":"2025-05-13T16:00:00.000Z","stockId":7231826198260,"netValue":0.9985904193557247},{"date":"2025-05-12T16:00:00.000Z","stockId":7231826198260,"netValue":0.9988682169282361},{"date":"2025-05-11T16:00:00.000Z","stockId":7231826198260,"netValue":1.0013326374598293},{"date":"2025-05-08T16:00:00.000Z","stockId":7231826198260,"netValue":0.9951946979672468},{"date":"2025-05-07T16:00:00.000Z","stockId":7231826198260,"netValue":0.9973810815938804},{"date":"2025-05-06T16:00:00.000Z","stockId":7231826198260,"netValue":0.999017809534137},{"date":"2025-05-05T16:00:00.000Z","stockId":7231826198260,"netValue":0.9975691714693407},{"date":"2025-04-29T16:00:00.000Z","stockId":7231826198260,"netValue":0.9855084747509626},{"date":"2025-04-28T16:00:00.000Z","stockId":7231826198260,"netValue":0.9832890592743565},{"date":"2025-04-27T16:00:00.000Z","stockId":7231826198260,"netValue":0.9799942157545528},{"date":"2025-04-24T16:00:00.000Z","stockId":7231826198260,"netValue":0.9839236706097041},{"date":"2025-04-23T16:00:00.000Z","stockId":7231826198260,"netValue":0.9853258502950897},{"date":"2025-04-22T16:00:00.000Z","stockId":7231826198260,"netValue":0.9884954585776058},{"date":"2025-04-21T16:00:00.000Z","stockId":7231826198260,"netValue":0.984465125853781},{"date":"2025-04-20T16:00:00.000Z","stockId":7231826198260,"netValue":0.9861018537940371},{"date":"2025-04-17T16:00:00.000Z","stockId":7231826198260,"netValue":0.970294326676381},{"date":"2025-04-16T16:00:00.000Z","stockId":7231826198260,"netValue":0.9748882156550803},{"date":"2025-04-15T16:00:00.000Z","stockId":7231826198260,"netValue":0.9748961767649325},{"date":"2025-04-14T16:00:00.000Z","stockId":7231826198260,"netValue":0.9838006917302329},{"date":"2025-04-13T16:00:00.000Z","stockId":7231826198260,"netValue":0.9874742106912222},{"date":"2025-04-10T16:00:00.000Z","stockId":7231826198260,"netValue":0.9816466265820648},{"date":"2025-04-09T16:00:00.000Z","stockId":7231826198260,"netValue":0.9699275628633384},{"date":"2025-04-08T16:00:00.000Z","stockId":7231826198260,"netValue":0.9589934765306378},{"date":"2025-04-07T16:00:00.000Z","stockId":7231826198260,"netValue":0.9480826242679874},{"date":"2025-04-06T16:00:00.000Z","stockId":7231826198260,"netValue":0.9411455966481976},{"date":"2025-04-02T16:00:00.000Z","stockId":7231826198260,"netValue":1.0163707505901696},{"date":"2025-04-01T16:00:00.000Z","stockId":7231826198260,"netValue":1.0369850650487304},{"date":"2025-03-31T16:00:00.000Z","stockId":7231826198260,"netValue":1.037589127594529},{"date":"2025-03-30T16:00:00.000Z","stockId":7231826198260,"netValue":1.0382603082009716},{"date":"2025-03-27T16:00:00.000Z","stockId":7231826198260,"netValue":1.042187031400351},{"date":"2025-03-26T16:00:00.000Z","stockId":7231826198260,"netValue":1.0450823812917793},{"date":"2025-03-25T16:00:00.000Z","stockId":7231826198260,"netValue":1.0402645767365746},{"date":"2025-03-24T16:00:00.000Z","stockId":7231826198260,"netValue":1.0369858000735872},{"date":"2025-03-23T16:00:00.000Z","stockId":7231826198260,"netValue":1.0486063961272931},{"date":"2025-03-20T16:00:00.000Z","stockId":7231826198260,"netValue":1.04232595502424},{"date":"2025-03-19T16:00:00.000Z","stockId":7231826198260,"netValue":1.0696798953984021},{"date":"2025-03-18T16:00:00.000Z","stockId":7231826198260,"netValue":1.0773698157749845},{"date":"2025-03-17T16:00:00.000Z","stockId":7231826198260,"netValue":1.0777672033328691},{"date":"2025-03-16T16:00:00.000Z","stockId":7231826198260,"netValue":1.0689223151390086},{"date":"2025-03-13T16:00:00.000Z","stockId":7231826198260,"netValue":1.067814550486688},{"date":"2025-03-12T16:00:00.000Z","stockId":7231826198260,"netValue":1.0455515744129087},{"date":"2025-03-11T16:00:00.000Z","stockId":7231826198260,"netValue":1.0644633349570753},{"date":"2025-03-10T16:00:00.000Z","stockId":7231826198260,"netValue":1.0691854665756046},{"date":"2025-03-09T16:00:00.000Z","stockId":7231826198260,"netValue":1.0721957709960148},{"date":"2025-03-06T16:00:00.000Z","stockId":7231826198260,"netValue":1.082886722509283},{"date":"2025-03-05T16:00:00.000Z","stockId":7231826198260,"netValue":1.0826322110530313},{"date":"2025-03-04T16:00:00.000Z","stockId":7231826198260,"netValue":1.065713975711029},{"date":"2025-03-03T16:00:00.000Z","stockId":7231826198260,"netValue":1.050996675583962},{"date":"2025-03-02T16:00:00.000Z","stockId":7231826198260,"netValue":1.0452584997720442},{"date":"2025-02-27T16:00:00.000Z","stockId":7231826198260,"netValue":1.0502052196425562},{"date":"2025-02-26T16:00:00.000Z","stockId":7231826198260,"netValue":1.086068457907357},{"date":"2025-02-25T16:00:00.000Z","stockId":7231826198260,"netValue":1.0871476676836467},{"date":"2025-02-24T16:00:00.000Z","stockId":7231826198260,"netValue":1.0770800603084831},{"date":"2025-02-23T16:00:00.000Z","stockId":7231826198260,"netValue":1.0840649243966112},{"date":"2025-02-20T16:00:00.000Z","stockId":7231826198260,"netValue":1.0897213880581789},{"date":"2025-02-19T16:00:00.000Z","stockId":7231826198260,"netValue":1.0640068360155106},{"date":"2025-02-18T16:00:00.000Z","stockId":7231826198260,"netValue":1.063149630341698},{"date":"2025-02-17T16:00:00.000Z","stockId":7231826198260,"netValue":1.0448950896176483},{"date":"2025-02-16T16:00:00.000Z","stockId":7231826198260,"netValue":1.056730265614756},{"date":"2025-02-13T16:00:00.000Z","stockId":7231826198260,"netValue":1.0538588848182346},{"date":"2025-02-12T16:00:00.000Z","stockId":7231826198260,"netValue":1.0464274283756474},{"date":"2025-02-11T16:00:00.000Z","stockId":7231826198260,"netValue":1.0617102278639},{"date":"2025-02-10T16:00:00.000Z","stockId":7231826198260,"netValue":1.047826899340595},{"date":"2025-02-09T16:00:00.000Z","stockId":7231826198260,"netValue":1.047482035753649},{"date":"2025-02-06T16:00:00.000Z","stockId":7231826198260,"netValue":1.0474056444092799},{"date":"2025-02-05T16:00:00.000Z","stockId":7231826198260,"netValue":1.0387355450141829},{"date":"2025-02-04T16:00:00.000Z","stockId":7231826198260,"netValue":1.0206557665809162},{"date":"2025-01-26T16:00:00.000Z","stockId":7231826198260,"netValue":1.0282043959683944},{"date":"2025-01-23T16:00:00.000Z","stockId":7231826198260,"netValue":1.0361702356725413},{"date":"2025-01-22T16:00:00.000Z","stockId":7231826198260,"netValue":1.0198935294834537},{"date":"2025-01-21T16:00:00.000Z","stockId":7231826198260,"netValue":1.027918851801243},{"date":"2025-01-20T16:00:00.000Z","stockId":7231826198260,"netValue":1.0298994636553869},{"date":"2025-01-19T16:00:00.000Z","stockId":7231826198260,"netValue":1.0167741303645426},{"date":"2025-01-16T16:00:00.000Z","stockId":7231826198260,"netValue":1.0109739297356535},{"date":"2025-01-15T16:00:00.000Z","stockId":7231826198260,"netValue":1.0023215095288678},{"date":"2025-01-14T16:00:00.000Z","stockId":7231826198260,"netValue":1.0007060293337893},{"date":"2025-01-13T16:00:00.000Z","stockId":7231826198260,"netValue":1.0080893621953937},{"date":"2025-01-12T16:00:00.000Z","stockId":7231826198260,"netValue":0.9779819197485444},{"date":"2025-01-09T16:00:00.000Z","stockId":7231826198260,"netValue":0.9872067943587367},{"date":"2025-01-08T16:00:00.000Z","stockId":7231826198260,"netValue":1.0027597329547704},{"date":"2025-01-07T16:00:00.000Z","stockId":7231826198260,"netValue":1.0038250542696692},{"date":"2025-01-06T16:00:00.000Z","stockId":7231826198260,"netValue":0.9997098688886371},{"date":"2025-01-05T16:00:00.000Z","stockId":7231826198260,"netValue":0.9870402154188698},{"date":"2025-01-02T16:00:00.000Z","stockId":7231826198260,"netValue":0.9971257370827169},{"date":"2025-01-01T16:00:00.000Z","stockId":7231826198260,"netValue":1.0099817001875913},{"date":"2024-12-30T16:00:00.000Z","stockId":7231826198260,"netValue":1.0297675069779482},{"date":"2024-12-29T16:00:00.000Z","stockId":7231826198260,"netValue":1.0479964079559072},{"date":"2024-12-26T16:00:00.000Z","stockId":7231826198260,"netValue":1.0486707453744546},{"date":"2024-12-25T16:00:00.000Z","stockId":7231826198260,"netValue":1.059847814773518},{"date":"2024-12-24T16:00:00.000Z","stockId":7231826198260,"netValue":1.0446089210650187},{"date":"2024-12-23T16:00:00.000Z","stockId":7231826198260,"netValue":1.0477169853308008},{"date":"2024-12-22T16:00:00.000Z","stockId":7231826198260,"netValue":1.0346252824163127},{"date":"2024-12-19T16:00:00.000Z","stockId":7231826198260,"netValue":1.0424520520149032},{"date":"2024-12-18T16:00:00.000Z","stockId":7231826198260,"netValue":1.041612418070482},{"date":"2024-12-17T16:00:00.000Z","stockId":7231826198260,"netValue":1.0401137124577324},{"date":"2024-12-16T16:00:00.000Z","stockId":7231826198260,"netValue":1.03325431205599},{"date":"2024-12-15T16:00:00.000Z","stockId":7231826198260,"netValue":1.0440403975587023},{"date":"2024-12-12T16:00:00.000Z","stockId":7231826198260,"netValue":1.0544946075956736},{"date":"2024-12-11T16:00:00.000Z","stockId":7231826198260,"netValue":1.070834727295493},{"date":"2024-12-10T16:00:00.000Z","stockId":7231826198260,"netValue":1.0620642500923851},{"date":"2024-12-09T16:00:00.000Z","stockId":7231826198260,"netValue":1.0602786342433805},{"date":"2024-12-08T16:00:00.000Z","stockId":7231826198260,"netValue":1.0565272981074205},{"date":"2024-12-05T16:00:00.000Z","stockId":7231826198260,"netValue":1.0580299346172601},{"date":"2024-12-04T16:00:00.000Z","stockId":7231826198260,"netValue":1.0500728649382558},{"date":"2024-12-03T16:00:00.000Z","stockId":7231826198260,"netValue":1.053861388164631},{"date":"2024-12-02T16:00:00.000Z","stockId":7231826198260,"netValue":1.0656319250763349},{"date":"2024-12-01T16:00:00.000Z","stockId":7231826198260,"netValue":1.0698004715289637},{"date":"2024-11-28T16:00:00.000Z","stockId":7231826198260,"netValue":1.0558940786763782},{"date":"2024-11-27T16:00:00.000Z","stockId":7231826198260,"netValue":1.0463587158927103},{"date":"2024-11-26T16:00:00.000Z","stockId":7231826198260,"netValue":1.0581677223088226},{"date":"2024-11-25T16:00:00.000Z","stockId":7231826198260,"netValue":1.0378576088755724},{"date":"2024-11-24T16:00:00.000Z","stockId":7231826198260,"netValue":1.0428916415099085},{"date":"2024-11-21T16:00:00.000Z","stockId":7231826198260,"netValue":1.046208310934025},{"date":"2024-11-20T16:00:00.000Z","stockId":7231826198260,"netValue":1.0678457119121056},{"date":"2024-11-19T16:00:00.000Z","stockId":7231826198260,"netValue":1.0684505142778755},{"date":"2024-11-18T16:00:00.000Z","stockId":7231826198260,"netValue":1.0652392845829586},{"date":"2024-11-17T16:00:00.000Z","stockId":7231826198260,"netValue":1.0528105842338886},{"date":"2024-11-14T16:00:00.000Z","stockId":7231826198260,"netValue":1.0636872178986125},{"date":"2024-11-13T16:00:00.000Z","stockId":7231826198260,"netValue":1.0839015698587677},{"date":"2024-11-12T16:00:00.000Z","stockId":7231826198260,"netValue":1.1044946626311827},{"date":"2024-11-11T16:00:00.000Z","stockId":7231826198260,"netValue":1.098716757525521},{"date":"2024-11-10T16:00:00.000Z","stockId":7231826198260,"netValue":1.113360527124355},{"date":"2024-11-07T16:00:00.000Z","stockId":7231826198260,"netValue":1.099223233590208},{"date":"2024-11-06T16:00:00.000Z","stockId":7231826198260,"netValue":1.1022630452172053},{"date":"2024-11-05T16:00:00.000Z","stockId":7231826198260,"netValue":1.095697959007757},{"date":"2024-11-04T16:00:00.000Z","stockId":7231826198260,"netValue":1.1066389144141753},{"date":"2024-11-03T16:00:00.000Z","stockId":7231826198260,"netValue":1.0886137794664985},{"date":"2024-10-31T16:00:00.000Z","stockId":7231826198260,"netValue":1.073766243837382},{"date":"2024-10-30T16:00:00.000Z","stockId":7231826198260,"netValue":1.0767514119787895},{"date":"2024-10-29T16:00:00.000Z","stockId":7231826198260,"netValue":1.0882324738262512},{"date":"2024-10-28T16:00:00.000Z","stockId":7231826198260,"netValue":1.09085507513658},{"date":"2024-10-27T16:00:00.000Z","stockId":7231826198260,"netValue":1.0954185363826507},{"date":"2024-10-24T16:00:00.000Z","stockId":7231826198260,"netValue":1.0959586428236943},{"date":"2024-10-23T16:00:00.000Z","stockId":7231826198260,"netValue":1.0922930157216935},{"date":"2024-10-22T16:00:00.000Z","stockId":7231826198260,"netValue":1.1044545365297487},{"date":"2024-10-21T16:00:00.000Z","stockId":7231826198260,"netValue":1.1085312524063724},{"date":"2024-10-20T16:00:00.000Z","stockId":7231826198260,"netValue":1.1041007397238125},{"date":"2024-10-17T16:00:00.000Z","stockId":7231826198260,"netValue":1.1040360437990864},{"date":"2024-10-16T16:00:00.000Z","stockId":7231826198260,"netValue":1.0669811221864292},{"date":"2024-10-15T16:00:00.000Z","stockId":7231826198260,"netValue":1.0747481304183872},{"date":"2024-10-14T16:00:00.000Z","stockId":7231826198260,"netValue":1.0826635713442865},{"date":"2024-10-13T16:00:00.000Z","stockId":7231826198260,"netValue":1.108503743572062},{"date":"2024-10-10T16:00:00.000Z","stockId":7231826198260,"netValue":1.091601999918899},{"date":"2024-10-09T16:00:00.000Z","stockId":7231826198260,"netValue":1.1187891562656493},{"date":"2024-10-08T16:00:00.000Z","stockId":7231826198260,"netValue":1.110881562012258},{"date":"2024-10-07T16:00:00.000Z","stockId":7231826198260,"netValue":1.1677441872861651},{"date":"2024-09-29T16:00:00.000Z","stockId":7231826198260,"netValue":1.1230365153319437},{"date":"2024-09-26T16:00:00.000Z","stockId":7231826198260,"netValue":1.0451009085008127},{"date":"2024-09-25T16:00:00.000Z","stockId":7231826198260,"netValue":1.0116308500805848},{"date":"2024-09-24T16:00:00.000Z","stockId":7231826198260,"netValue":0.9940526664379934},{"date":"2024-09-23T16:00:00.000Z","stockId":7231826198260,"netValue":0.9869922846574962},{"date":"2024-09-22T16:00:00.000Z","stockId":7231826198260,"netValue":0.9652515443002982},{"date":"2024-09-19T16:00:00.000Z","stockId":7231826198260,"netValue":0.9672335867032742},{"date":"2024-09-18T16:00:00.000Z","stockId":7231826198260,"netValue":0.9687022960333433},{"date":"2024-09-17T16:00:00.000Z","stockId":7231826198260,"netValue":0.9696331482820719},{"date":"2024-09-12T16:00:00.000Z","stockId":7231826198260,"netValue":0.9608207829111627},{"date":"2024-09-11T16:00:00.000Z","stockId":7231826198260,"netValue":0.9618829846108068},{"date":"2024-09-10T16:00:00.000Z","stockId":7231826198260,"netValue":0.9627918137687416},{"date":"2024-09-09T16:00:00.000Z","stockId":7231826198260,"netValue":0.9560135436727341},{"date":"2024-09-08T16:00:00.000Z","stockId":7231826198260,"netValue":0.9529898749286264},{"date":"2024-09-05T16:00:00.000Z","stockId":7231826198260,"netValue":0.960912538767831},{"date":"2024-09-04T16:00:00.000Z","stockId":7231826198260,"netValue":0.9730689398197985},{"date":"2024-09-03T16:00:00.000Z","stockId":7231826198260,"netValue":0.9753877570873251},{"date":"2024-09-02T16:00:00.000Z","stockId":7231826198260,"netValue":0.9824672664940526},{"date":"2024-09-01T16:00:00.000Z","stockId":7231826198260,"netValue":0.9737821925336421},{"date":"2024-08-29T16:00:00.000Z","stockId":7231826198260,"netValue":0.9892565481354572},{"date":"2024-08-28T16:00:00.000Z","stockId":7231826198260,"netValue":0.9759121017056285},{"date":"2024-08-27T16:00:00.000Z","stockId":7231826198260,"netValue":0.9710391877417424},{"date":"2024-08-26T16:00:00.000Z","stockId":7231826198260,"netValue":0.9719645342177723},{"date":"2024-08-25T16:00:00.000Z","stockId":7231826198260,"netValue":0.9781898776466261},{"date":"2024-08-22T16:00:00.000Z","stockId":7231826198260,"netValue":0.9828562036210241},{"date":"2024-08-21T16:00:00.000Z","stockId":7231826198260,"netValue":0.9835735143752842},{"date":"2024-08-20T16:00:00.000Z","stockId":7231826198260,"netValue":0.9832832866099611},{"date":"2024-08-19T16:00:00.000Z","stockId":7231826198260,"netValue":0.9803197868186124},{"date":"2024-08-18T16:00:00.000Z","stockId":7231826198260,"netValue":0.9890103665517216},{"date":"2024-08-15T16:00:00.000Z","stockId":7231826198260,"netValue":0.9852037123278959},{"date":"2024-08-14T16:00:00.000Z","stockId":7231826198260,"netValue":0.9841470164009501},{"date":"2024-08-13T16:00:00.000Z","stockId":7231826198260,"netValue":0.9823785154924429},{"date":"2024-08-12T16:00:00.000Z","stockId":7231826198260,"netValue":0.9924816936432782},{"date":"2024-08-11T16:00:00.000Z","stockId":7231826198260,"netValue":0.9864082750238521},{"date":"2024-08-08T16:00:00.000Z","stockId":7231826198260,"netValue":0.9856458649026463},{"date":"2024-08-07T16:00:00.000Z","stockId":7231826198260,"netValue":0.9864945251078221},{"date":"2024-08-06T16:00:00.000Z","stockId":7231826198260,"netValue":0.9884765675107976},{"date":"2024-08-05T16:00:00.000Z","stockId":7231826198260,"netValue":0.9850203100050546},{"date":"2024-08-04T16:00:00.000Z","stockId":7231826198260,"netValue":0.9792932300632938},{"date":"2024-08-01T16:00:00.000Z","stockId":7231826198260,"netValue":1.0089089245846161},{"date":"2024-07-31T16:00:00.000Z","stockId":7231826198260,"netValue":1.0272154305268646},{"date":"2024-07-30T16:00:00.000Z","stockId":7231826198260,"netValue":1.0339841368097569}]}