window.pageData = {"startDate":"2024-05-27T14:15:49.642Z","endDate":"2026-05-27T14:15:49.642Z","manager":{"_id":7192510150210,"name":"孙轶佳","gender":"f","educationCode":"001002","resume":"孙轶佳女士：上海交通大学金融学硕士，2008年4月至2011年8月，曾任中国国际金融有限公司研究部高级经理等。2011年8月加入华夏基金管理有限公司，曾任研究员、基金经理助理等，现任股票投资部高级副总裁，华夏优势增长混合型证券投资基金基金经理(2015年11月19日起任职至2019年3月21日期间)。华夏兴和混合型证券投资基金基金经理(2018年9月28日至2020年6月12日)。任华夏新兴消费混合型证券投资基金基金经理(2018年11月7日起任职)、华夏新兴经济一年持有期混合型证券投资基金基金经理(2021年7月27日起任职)。2021年11月2日起担任华夏常阳三年定期开放混合型证券投资基金、华夏睿阳一年持有期混合型证券投资基金、华夏鸿阳6个月持有期混合型证券投资基金、华夏安阳6个月持有期混合型证券投资基金、华夏兴阳一年持有期混合型证券投资基金基金经理。","tickerId":192510150210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20064961","exchange":"fm","cnInfoCode":"db20064961","followedNum":1,"currency":"CNY","workingDate":"2015-11-18T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"syj","delistedDate":"2026-01-12T16:00:00.000Z","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":7192510150210,"type":"fmp","fm_p_r_d":"2026-01-14T16:00:00.000Z","fm_p_r_m1":0.08506492175235447,"fm_p_r_m3":0.055046532309780405,"fm_p_r_m6":0.16781819768584483,"fm_p_r_y1":0.23176645342655489,"fm_p_r_y3":0.10689556300664993,"fm_p_r_y5":-0.16419764645792234,"fm_cagr_p_r_fs":0.04628324035854492,"fm_cagr_p_r_fs_m":0.08287333261129382,"fm_cagr_p_r_fs_r_c":1760,"fm_cagr_p_r_fs_rp":0.7026719727117681,"fm_p_r_fys_m":0.04812349187566434,"fm_p_r_fys_r_c":1720,"fm_p_r_fys_rp":0.5619546247818499,"fm_p_r_m1_m":0.0887972933144614,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.5239766081871345,"fm_p_r_m3_m":0.061255857069478004,"fm_p_r_m3_r_c":1672,"fm_p_r_m3_rp":0.5385996409335727,"fm_p_r_m6_m":0.22360633593912316,"fm_p_r_m6_r_c":1630,"fm_p_r_m6_rp":0.6261510128913443,"fm_p_r_y1_m":0.34547850738232566,"fm_p_r_y1_r_c":1532,"fm_p_r_y1_rp":0.7139124755062051,"fm_p_r_y3_m":0.17149565035182734,"fm_p_r_y3_r_c":1178,"fm_p_r_y3_rp":0.616822429906542,"fm_p_r_y5_m":0.06104890993522005,"fm_p_r_y5_r_c":847,"fm_p_r_y5_rp":0.8297872340425532,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.3884393063583815,"fm_p_r_fys":0.04252891974234285},"fmi":{"stockId":7192510150210,"type":"fmi","fm_my":10.2,"fm_d":{"3000000005888":"本基金的基金经理、投委会成员","3000000007207":"本基金的基金经理、投委会成员","3000000009010":"本基金的基金经理、投委会成员","3000000009011":"本基金的基金经理、投委会成员","3000000010969":"本基金的基金经理、投委会成员","3000000010977":"本基金的基金经理、投委会成员","3000000012421":"本基金的基金经理、投委会成员","3000000012719":"本基金的基金经理、投委会成员","3000000519918":"本基金的基金经理、股票投资部总监"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":10,"fm_as":5111814562.774701,"fm_b_as":0,"fm_e_as":0,"fm_h_as":5111814562.774701,"fm_i_as":0,"fm_mfn":5,"fm_msl":"hybrid","fm_nb_as":5111814562.774701,"fm_q_as":0,"fm_r_f_cagr":0.1078,"fm_r_fd":3000000005888,"fm_r_ftp":1.0876}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.06009365132161548,"oneMonth":0.028761567402718624,"threeMonths":0.04193051914279344,"sixMonths":0.08698454179031767,"oneYear":0.2783690159920822,"threeYears":0.27453485503577046,"fiveYears":-0.08056228375322894,"tenYears":0.6026681214261829},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48583,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17}],"netValueList":[{"date":"2026-01-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.5832747400222853},{"stockId":7192510150210,"date":"2026-01-13T16:00:00.000Z","netValue":1.5894508449501648},{"date":"2026-01-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.5929604453921495},{"date":"2026-01-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.5867133401688396},{"stockId":7192510150210,"date":"2026-01-08T16:00:00.000Z","netValue":1.570004839639605},{"date":"2026-01-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.5560956603468248},{"date":"2026-01-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.570186529075727},{"date":"2026-01-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.569961328875761},{"date":"2026-01-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.5390759820944035},{"date":"2025-12-30T16:00:00.000Z","stockId":7192510150210,"netValue":1.5186866378858688},{"date":"2025-12-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.5163376616009243},{"date":"2025-12-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.5064006780808732},{"date":"2025-12-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.5212249028736973},{"date":"2025-12-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.5097063020461006},{"date":"2025-12-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.5100347728501105},{"date":"2025-12-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.5065286397740707},{"date":"2025-12-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.5113105616550573},{"date":"2025-12-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.4966424964321934},{"date":"2025-12-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.47957239416331},{"date":"2025-12-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.4805886833656157},{"date":"2025-12-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.4591520823153454},{"date":"2025-12-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.4766798767832927},{"date":"2025-12-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.4757405626203868},{"date":"2025-12-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.453654656451125},{"date":"2025-12-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.4713111987077176},{"date":"2025-12-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.4655306805281214},{"date":"2025-12-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.4951085080662923},{"date":"2025-12-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.496882288241346},{"date":"2025-12-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.4785594135111713},{"date":"2025-12-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.4825809606549016},{"date":"2025-12-01T16:00:00.000Z","stockId":7192510150210,"netValue":1.487128099503306},{"date":"2025-11-30T16:00:00.000Z","stockId":7192510150210,"netValue":1.4968852425874346},{"date":"2025-11-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.482107898581488},{"date":"2025-11-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.4759197984896124},{"date":"2025-11-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.4721454465717168},{"date":"2025-11-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.4730065742545169},{"date":"2025-11-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.455085886813046},{"date":"2025-11-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.4477857216802845},{"date":"2025-11-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.4897963138920196},{"date":"2025-11-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.4976476202109794},{"date":"2025-11-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.5001400687722075},{"date":"2025-11-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.5329128446199385},{"date":"2025-11-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.5446655866071486},{"date":"2025-11-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.5809249968150416},{"date":"2025-11-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.553906535912877},{"date":"2025-11-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.5515704933922672},{"date":"2025-11-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.5528548410932417},{"date":"2025-11-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.5155609069354479},{"date":"2025-11-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.5211809021562348},{"date":"2025-11-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.4942588764949831},{"date":"2025-11-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.486976334912025},{"date":"2025-11-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.5088635310653218},{"date":"2025-10-30T16:00:00.000Z","stockId":7192510150210,"netValue":1.5017572147520117},{"date":"2025-10-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.5114077201472695},{"date":"2025-10-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.5117193759076717},{"date":"2025-10-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.4927770891725152},{"date":"2025-10-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.5130623955981628},{"date":"2025-10-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.5013845614136516},{"date":"2025-10-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.4876830209202931},{"date":"2025-10-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.478589079097867},{"date":"2025-10-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.4884058327850722},{"date":"2025-10-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.4670260038923812},{"date":"2025-10-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.464441147829624},{"date":"2025-10-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.5006681615796331},{"date":"2025-10-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.5103284932195669},{"date":"2025-10-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.4783822110510283},{"date":"2025-10-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.5144296019786396},{"date":"2025-10-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.5162044648559871},{"date":"2025-10-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.5440130558667655},{"date":"2025-09-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.5234283930593808},{"date":"2025-09-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.5062873479845489},{"date":"2025-09-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.481735430019517},{"date":"2025-09-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.4909416067667938},{"date":"2025-09-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.48629446593581},{"date":"2025-09-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.4795080934963913},{"date":"2025-09-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.4970411194299837},{"date":"2025-09-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.50298757966046},{"date":"2025-09-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.504946681970917},{"date":"2025-09-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.5245086212814494},{"date":"2025-09-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.5178307758777403},{"date":"2025-09-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.518388556851823},{"date":"2025-09-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.5196409570644431},{"date":"2025-09-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.519266327502101},{"date":"2025-09-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.5108045953552178},{"date":"2025-09-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.5126124417298743},{"date":"2025-09-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.506439749866851},{"date":"2025-09-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.50002463229916},{"date":"2025-09-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.463602564013796},{"date":"2025-09-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.4855641517573899},{"date":"2025-09-01T16:00:00.000Z","stockId":7192510150210,"netValue":1.4924475999026383},{"date":"2025-08-31T16:00:00.000Z","stockId":7192510150210,"netValue":1.511011841511846},{"date":"2025-08-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.5028863820066827},{"date":"2025-08-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.49160239690105},{"date":"2025-08-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.492706687085942},{"date":"2025-08-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.5244803692573248},{"date":"2025-08-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.5179810643399345},{"date":"2025-08-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.4797808180445398},{"date":"2025-08-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.4729750006308706},{"date":"2025-08-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.4707181151923823},{"date":"2025-08-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.4637160717590956},{"date":"2025-08-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.46388223725277},{"date":"2025-08-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.446421951046497},{"date":"2025-08-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.4163504172702772},{"date":"2025-08-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.430209216081105},{"date":"2025-08-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.4129069877854097},{"date":"2025-08-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.4081149668903115},{"date":"2025-08-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.4048477818370169},{"date":"2025-08-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.3995633159860874},{"date":"2025-08-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.3957680934713004},{"date":"2025-08-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.3858016553114485},{"date":"2025-08-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.3747261623328935},{"date":"2025-07-31T16:00:00.000Z","stockId":7192510150210,"netValue":1.3571548870408525},{"date":"2025-07-30T16:00:00.000Z","stockId":7192510150210,"netValue":1.3635609364082577},{"date":"2025-07-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.3938278040269756},{"date":"2025-07-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.3979474830394736},{"date":"2025-07-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.3943251674224038},{"date":"2025-07-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.4044229503276602},{"date":"2025-07-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.4108872449254377},{"date":"2025-07-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.3968578020866858},{"date":"2025-07-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.399537251074015},{"date":"2025-07-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.3891849104415794},{"date":"2025-07-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.3707647053567207},{"date":"2025-07-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.3612467268794624},{"date":"2025-07-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.3557544685976906},{"date":"2025-07-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.3533601630940333},{"date":"2025-07-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.3559271087567155},{"date":"2025-07-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.350885484576703},{"date":"2025-07-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.346895819099858},{"date":"2025-07-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.3398630627621846},{"date":"2025-07-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.3448376399460307},{"date":"2025-07-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.3304355286488958},{"date":"2025-07-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.3337498614744063},{"date":"2025-07-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.3445629866889992},{"date":"2025-07-01T16:00:00.000Z","stockId":7192510150210,"netValue":1.3355708611404733},{"date":"2025-06-30T16:00:00.000Z","stockId":7192510150210,"netValue":1.3286444192223852},{"date":"2025-06-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.3208011099382255},{"date":"2025-06-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.31889479770688},{"date":"2025-06-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.315005667948914},{"date":"2025-06-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.3130376216014834},{"date":"2025-06-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.3096378928379575},{"date":"2025-06-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.2928734440878942},{"date":"2025-06-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.2873508344673814},{"date":"2025-06-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.2867301449050228},{"date":"2025-06-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.3174266305538227},{"date":"2025-06-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.3201376008391013},{"date":"2025-06-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.327505805336},{"date":"2025-06-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.3270041478792873},{"date":"2025-06-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.3383612439650538},{"date":"2025-06-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.3361899489917424},{"date":"2025-06-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.3269542151422433},{"date":"2025-06-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.3266902162827672},{"date":"2025-06-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.3160876105183954},{"date":"2025-06-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.318438039196474},{"date":"2025-06-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.318568248486209},{"date":"2025-06-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.3080978131324599},{"date":"2025-05-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.3043993805328538},{"date":"2025-05-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.3256841707756564},{"date":"2025-05-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.315479458287431},{"date":"2025-05-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.3050992805370503},{"date":"2025-05-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.3053269979089452},{"date":"2025-05-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.3103244525505071},{"date":"2025-05-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.3113482667811767},{"date":"2025-05-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.3238889349857084},{"date":"2025-05-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.3179755801884725},{"date":"2025-05-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.3073755143696455},{"date":"2025-05-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.3028223232186158},{"date":"2025-05-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.3034475549464914},{"date":"2025-05-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.3174434137347004},{"date":"2025-05-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.3129561117403432},{"date":"2025-05-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.321117806931296},{"date":"2025-05-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.3001795212642022},{"date":"2025-05-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.304412857916271},{"date":"2025-05-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.304386371875498},{"date":"2025-05-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.3053718650085742},{"date":"2025-04-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.2833230915172282},{"date":"2025-04-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.2822290607157751},{"date":"2025-04-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.282562546900126},{"date":"2025-04-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.282978961331696},{"date":"2025-04-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.2845439454335557},{"date":"2025-04-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.287276671406647},{"date":"2025-04-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.2842102936585247},{"date":"2025-04-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.288661329161942},{"date":"2025-04-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.2780499733778934},{"date":"2025-04-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.2808512802611052},{"date":"2025-04-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.272930320691349},{"date":"2025-04-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.288299823091307},{"date":"2025-04-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.2935739757986853},{"date":"2025-04-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.2764946654042122},{"date":"2025-04-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.2700294374509244},{"date":"2025-04-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.2423986276324035},{"date":"2025-04-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.214444887923724},{"date":"2025-04-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.194662414258509},{"date":"2025-04-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.323782918453869},{"date":"2025-04-01T16:00:00.000Z","stockId":7192510150210,"netValue":1.339673519140312},{"date":"2025-03-31T16:00:00.000Z","stockId":7192510150210,"netValue":1.3421086068079262},{"date":"2025-03-30T16:00:00.000Z","stockId":7192510150210,"netValue":1.334037927181153},{"date":"2025-03-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.344987396607502},{"date":"2025-03-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.3506418088363028},{"date":"2025-03-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.3456454267489115},{"date":"2025-03-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.343410775432246},{"date":"2025-03-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.3638953220776462},{"date":"2025-03-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.360240710018313},{"date":"2025-03-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.378420719700591},{"date":"2025-03-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.3964426640330552},{"date":"2025-03-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.4017741630659442},{"date":"2025-03-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.386492048589949},{"date":"2025-03-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.3822493461068461},{"date":"2025-03-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.3558299652688788},{"date":"2025-03-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.3741731431341297},{"date":"2025-03-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.369499386668744},{"date":"2025-03-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.3656161905215112},{"date":"2025-03-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.3800106359052156},{"date":"2025-03-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.3695603363067756},{"date":"2025-03-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.3504490877834947},{"date":"2025-03-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.3277296381449073},{"date":"2025-03-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.3254732614467868},{"date":"2025-02-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.3154618906317896},{"date":"2025-02-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.3604290047694905},{"date":"2025-02-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.3532430230683719},{"date":"2025-02-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.3332214877616297},{"date":"2025-02-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.3523807924212303},{"date":"2025-02-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.3494706779174634},{"date":"2025-02-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.3330516701429986},{"date":"2025-02-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.3427597130532214},{"date":"2025-02-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.332347573485274},{"date":"2025-02-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.3440597715708622},{"date":"2025-02-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.3448598172876989},{"date":"2025-02-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.3181751726690465},{"date":"2025-02-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.3286508994287654},{"date":"2025-02-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.3140726543770331},{"date":"2025-02-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.326935308360453},{"date":"2025-02-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.3229161988618512},{"date":"2025-02-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.3033705141188634},{"date":"2025-02-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.2826564398642513},{"date":"2025-01-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.2941796272609203},{"date":"2025-01-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.300549693911699},{"date":"2025-01-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.285795326403687},{"date":"2025-01-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.2909886339904417},{"date":"2025-01-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.3029398539910289},{"date":"2025-01-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.298551899746493},{"date":"2025-01-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.2903374309987714},{"date":"2025-01-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.2853692642934844},{"date":"2025-01-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.2712781484302862},{"date":"2025-01-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.278592057829107},{"date":"2025-01-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.2482177683716276},{"date":"2025-01-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.252083381137106},{"date":"2025-01-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.2774959737820724},{"date":"2025-01-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.2779036609198793},{"date":"2025-01-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.2831590156862953},{"date":"2025-01-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.272111669120711},{"date":"2025-01-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.2756159127563822},{"date":"2025-01-01T16:00:00.000Z","stockId":7192510150210,"netValue":1.2892119745583657},{"date":"2024-12-30T16:00:00.000Z","stockId":7192510150210,"netValue":1.305796483412503},{"date":"2024-12-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.322819483454743},{"date":"2024-12-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.3215859758101847},{"date":"2024-12-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.329076880365528},{"date":"2024-12-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.32281091395122},{"date":"2024-12-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.328712740233928},{"date":"2024-12-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.3133367712629442},{"date":"2024-12-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.3236561429597038},{"date":"2024-12-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.3253726967002495},{"date":"2024-12-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.3309595762676671},{"date":"2024-12-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.3246652641597092},{"date":"2024-12-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.3397395983283387},{"date":"2024-12-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.353570622058429},{"date":"2024-12-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.3816579069927453},{"date":"2024-12-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.3653424067847193},{"date":"2024-12-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.3553553102588822},{"date":"2024-12-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.3537163631807754},{"date":"2024-12-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.342880924047383},{"date":"2024-12-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.3302268289100558},{"date":"2024-12-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.3358252752305262},{"date":"2024-12-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.345604499822762},{"date":"2024-12-01T16:00:00.000Z","stockId":7192510150210,"netValue":1.3493969956433083},{"date":"2024-11-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.3299927111969554},{"date":"2024-11-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.3163116472057501},{"date":"2024-11-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.3291177175878248},{"date":"2024-11-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.3042120624820712},{"date":"2024-11-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.3138003489432695},{"date":"2024-11-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.3043598182925835},{"date":"2024-11-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.3387615910189294},{"date":"2024-11-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.3426744384326452},{"date":"2024-11-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.3336212997911268},{"date":"2024-11-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.3068811763662276},{"date":"2024-11-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.3159227194651228},{"date":"2024-11-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.3362881551725736},{"date":"2024-11-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.3725748151217407},{"date":"2024-11-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.3696563980397756},{"date":"2024-11-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.3960663937533924},{"date":"2024-11-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.396962299820333},{"date":"2024-11-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.4068622071207655},{"date":"2024-11-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.3775538926587758},{"date":"2024-11-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.381696895475582},{"date":"2024-11-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.3551625721909144},{"date":"2024-10-31T16:00:00.000Z","stockId":7192510150210,"netValue":1.3455980448027292},{"date":"2024-10-30T16:00:00.000Z","stockId":7192510150210,"netValue":1.3462099807776924},{"date":"2024-10-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.3389704146891597},{"date":"2024-10-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.3526189300530145},{"date":"2024-10-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.366903056984892},{"date":"2024-10-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.3564107557975034},{"date":"2024-10-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.3430658832538507},{"date":"2024-10-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.364237475649951},{"date":"2024-10-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.350584733369535},{"date":"2024-10-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.334617791342233},{"date":"2024-10-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.329530433363277},{"date":"2024-10-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.286588707601039},{"date":"2024-10-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.3022207112475994},{"date":"2024-10-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.2976468377944572},{"date":"2024-10-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.3431376366295336},{"date":"2024-10-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.328903780478682},{"date":"2024-10-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.3494460641763495},{"date":"2024-10-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.3240665447070938},{"date":"2024-10-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.402040364096476},{"date":"2024-09-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.3616066092199386},{"date":"2024-09-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.2811031277102627},{"date":"2024-09-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.2230749863676478},{"date":"2024-09-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.1698831107338872},{"date":"2024-09-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.1634784765546633},{"date":"2024-09-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.1260581345261131},{"date":"2024-09-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.1308239669941498},{"date":"2024-09-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.1245977520733303},{"date":"2024-09-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.0994425244990493},{"date":"2024-09-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.0943276293630206},{"date":"2024-09-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.098356305275349},{"date":"2024-09-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.0981975399424102},{"date":"2024-09-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.094733965484613},{"date":"2024-09-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.0944043967972892},{"date":"2024-09-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.1084052627281102},{"date":"2024-09-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.1199845486136282},{"date":"2024-09-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.1213523675232477},{"date":"2024-09-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.1315702926227178},{"date":"2024-09-01T16:00:00.000Z","stockId":7192510150210,"netValue":1.1241023905524932},{"date":"2024-08-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.1429930836805282},{"date":"2024-08-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.1256974435606295},{"date":"2024-08-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.11387235081908},{"date":"2024-08-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.1187791606442552},{"date":"2024-08-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.124823747607683},{"date":"2024-08-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.117553886212085},{"date":"2024-08-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.1182007313774365},{"date":"2024-08-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.1258220094705242},{"date":"2024-08-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.1221647247477178},{"date":"2024-08-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.1311560650475914},{"date":"2024-08-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.1213064667451487},{"date":"2024-08-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.1165856493727548},{"date":"2024-08-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.114001329084488},{"date":"2024-08-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.1270296479700237},{"date":"2024-08-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.1270641095710643},{"date":"2024-08-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.1301315982512885},{"date":"2024-08-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.1265079658030148},{"date":"2024-08-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.1282824781457625},{"date":"2024-08-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.122571769037784},{"date":"2024-08-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.1164569221616079},{"date":"2024-08-01T16:00:00.000Z","stockId":7192510150210,"netValue":1.1355264696427767},{"date":"2024-07-31T16:00:00.000Z","stockId":7192510150210,"netValue":1.1525474816404588},{"date":"2024-07-30T16:00:00.000Z","stockId":7192510150210,"netValue":1.1573195052556693},{"date":"2024-07-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.1221026963370595},{"date":"2024-07-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.1349271314136404},{"date":"2024-07-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.141856787290057},{"date":"2024-07-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.1256842973294543},{"date":"2024-07-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.1410019150660866},{"date":"2024-07-22T16:00:00.000Z","stockId":7192510150210,"netValue":1.1537697181170263},{"date":"2024-07-21T16:00:00.000Z","stockId":7192510150210,"netValue":1.1876482209512802},{"date":"2024-07-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.1899647554145933},{"date":"2024-07-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.2027095358743045},{"date":"2024-07-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.2004231444757185},{"date":"2024-07-15T16:00:00.000Z","stockId":7192510150210,"netValue":1.2168583473894623},{"date":"2024-07-14T16:00:00.000Z","stockId":7192510150210,"netValue":1.2224560262485642},{"date":"2024-07-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.232996284915011},{"date":"2024-07-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.233879735178704},{"date":"2024-07-09T16:00:00.000Z","stockId":7192510150210,"netValue":1.2023040380158991},{"date":"2024-07-08T16:00:00.000Z","stockId":7192510150210,"netValue":1.2215484319017562},{"date":"2024-07-07T16:00:00.000Z","stockId":7192510150210,"netValue":1.2054506646288365},{"date":"2024-07-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.217452976433723},{"date":"2024-07-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.2077782294696695},{"date":"2024-07-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.2140925351213212},{"date":"2024-07-01T16:00:00.000Z","stockId":7192510150210,"netValue":1.2072980628761936},{"date":"2024-06-30T16:00:00.000Z","stockId":7192510150210,"netValue":1.2200510197295549},{"date":"2024-06-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.2109981758976023},{"date":"2024-06-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.2110588376900877},{"date":"2024-06-26T16:00:00.000Z","stockId":7192510150210,"netValue":1.2026839414469677},{"date":"2024-06-25T16:00:00.000Z","stockId":7192510150210,"netValue":1.225218419677339},{"date":"2024-06-24T16:00:00.000Z","stockId":7192510150210,"netValue":1.2202215562815326},{"date":"2024-06-23T16:00:00.000Z","stockId":7192510150210,"netValue":1.219676903449831},{"date":"2024-06-20T16:00:00.000Z","stockId":7192510150210,"netValue":1.2365681798339057},{"date":"2024-06-19T16:00:00.000Z","stockId":7192510150210,"netValue":1.2445165550906852},{"date":"2024-06-18T16:00:00.000Z","stockId":7192510150210,"netValue":1.2540234761874203},{"date":"2024-06-17T16:00:00.000Z","stockId":7192510150210,"netValue":1.250478549361612},{"date":"2024-06-16T16:00:00.000Z","stockId":7192510150210,"netValue":1.2441199711441049},{"date":"2024-06-13T16:00:00.000Z","stockId":7192510150210,"netValue":1.2533968843463195},{"date":"2024-06-12T16:00:00.000Z","stockId":7192510150210,"netValue":1.253161214598122},{"date":"2024-06-11T16:00:00.000Z","stockId":7192510150210,"netValue":1.2600232707693728},{"date":"2024-06-10T16:00:00.000Z","stockId":7192510150210,"netValue":1.2561855845123342},{"date":"2024-06-06T16:00:00.000Z","stockId":7192510150210,"netValue":1.2725485723679644},{"date":"2024-06-05T16:00:00.000Z","stockId":7192510150210,"netValue":1.276051558188731},{"date":"2024-06-04T16:00:00.000Z","stockId":7192510150210,"netValue":1.274517658023454},{"date":"2024-06-03T16:00:00.000Z","stockId":7192510150210,"netValue":1.299950953006676},{"date":"2024-06-02T16:00:00.000Z","stockId":7192510150210,"netValue":1.2800887761646138},{"date":"2024-05-30T16:00:00.000Z","stockId":7192510150210,"netValue":1.282774296530279},{"date":"2024-05-29T16:00:00.000Z","stockId":7192510150210,"netValue":1.2911521736430733},{"date":"2024-05-28T16:00:00.000Z","stockId":7192510150210,"netValue":1.3175383444922888},{"date":"2024-05-27T16:00:00.000Z","stockId":7192510150210,"netValue":1.3105890212548643}]}