window.pageData = {"startDate":"2024-07-31T03:53:35.726Z","endDate":"2026-07-31T03:53:35.726Z","manager":{"_id":7192624258290,"name":"施知序","gender":"f","educationCode":"001002","resume":"施知序：女，2019年7月加入华夏基金管理有限公司，历任研究员、基金经理助理。","tickerId":192624258290,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020203","exchange":"fm","cnInfoCode":"j101020203","followedNum":0,"currency":"CNY","workingDate":"2025-03-18T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"szx","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":7192624258290,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.2966082783562509,"fm_p_r_m3":0.04155230036241209,"fm_cagr_p_r_fs":0.7627736281647115,"fm_cagr_p_r_fs_m":0.059785673998872246,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.004479283314669653,"fm_p_r_fys_m":0.0032586010889903427,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.05006257822277847,"fm_p_r_m1_m":-0.08790920083409615,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.8563983786913724,"fm_p_r_m3_m":-0.056272233809097905,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.08898055391868002,"fm_p_r_m6_m":-0.04507810744579577,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.059113300492610835,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.33352601156069367,"fm_p_r_y1_m":0.10205068144186369,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.03135423615743829,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.05086705202312139,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.07167630057803469,"fm_p_r_m6":0.18734852432580174,"fm_p_r_fys":0.2991082270377263,"fm_p_r_y1":0.8820936929576924},"fmi":{"stockId":7192624258290,"type":"fmi","fm_my":1.4,"fm_a_as":0,"fm_a_mfn":4,"fm_as":9276083598.9114,"fm_b_as":0,"fm_e_as":0,"fm_h_as":9276083598.9114,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":9276083598.9114,"fm_q_as":0,"fm_r_f_cagr":1.2175,"fm_r_fd":3000000019829,"fm_r_ftp":1.9586,"fm_d":{"3000000019829":"本基金的基金经理","3000000020593":"本基金的基金经理","3000000010020":"本基金的基金经理","3000000010106":"本基金的基金经理助理"},"fm_wy":6}},"topTenManagedFundList":[{"_id":3000000019830,"name":"华夏数字产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019830","tickerId":19830,"shortName":"华夏数字产业混合C","currency":"CNY","__csrcFundId":13696,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.606Z","fundCollectionId":4000050030000,"pinyin":"hxszcyhhxzqtzjj","inceptionDate":"2024-03-28T16:00:00.000Z","followedNum":6,"memoNum":1,"hotMetrics":{"stockId":3000000019830,"type":"f_as","f_tas":4337683216.165,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019829,"__csrcFundId":13696,"stockCode":"019829","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19829,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:32.855Z","status":"normal","exchange":"jj","shortName":"华夏数字产业混合(019829)","name":"华夏数字产业混合型证券投资基金","fundCollectionId":4000050030000,"setUpAssetScale":325510386.85,"setUpDate":"2024-03-24T16:00:00.000Z","setUpShares":325510386.85,"inceptionDate":"2024-03-28T16:00:00.000Z","pinyin":"hxszcyhhxzqtzjj","followedNum":7,"memoNum":1,"masterFundShortName":"华夏数字产业混合","hotMetrics":{"stockId":3000000019829,"type":"f_as","f_tas":2240367031.1646,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010020,"__csrcFundId":8074,"stockCode":"010020","name":"华夏线上经济主题精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10020,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.658Z","status":"normal","exchange":"jj","shortName":"华夏线上经济主题精选混合(010020)","followedNum":19,"inceptionDate":"2020-08-25T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","setUpDate":"2020-08-25T16:00:00.000Z","setUpAssetScale":6929136049.99,"setUpShares":6929136049.99,"pinyin":"hxxsjjztjxhhxzqtzjj","masterFundShortName":"华夏线上经济主题精选混合","hotMetrics":{"stockId":3000000010020,"type":"f_as","f_tas":1743616422.8056,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010106,"__csrcFundId":8118,"stockCode":"010106","name":"华夏核心科技6个月定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10106,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.661Z","status":"normal","exchange":"jj","inceptionDate":"2020-09-17T16:00:00.000Z","shortName":"华夏核心科技6个月定开混合(010106)","followedNum":6,"fundCollectionId":4000050030000,"currency":"CNY","setUpDate":"2020-09-17T16:00:00.000Z","setUpAssetScale":2800584787.63,"setUpShares":2800584787.63,"pinyin":"hxhxkj6gydqkfhhxzqtzjj","memoNum":1,"masterFundShortName":"华夏核心科技6个月定开混合","hotMetrics":{"stockId":3000000010106,"type":"f_as","f_tas":518421181.883,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020594,"name":"华夏软件龙头混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020594","tickerId":20594,"shortName":"华夏软件龙头混合发起式C","currency":"CNY","__csrcFundId":13884,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.405Z","inceptionDate":"2024-06-06T16:00:00.000Z","pinyin":"hxrjlthhxfqszqtzjj","fundCollectionId":4000050030000,"followedNum":2,"hotMetrics":{"stockId":3000000020594,"type":"f_as","f_tas":277643713.234,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010107,"name":"华夏核心科技6个月定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-17T16:00:00.000Z","fundStatus":"normal","stockCode":"010107","tickerId":10107,"shortName":"华夏核心科技6个月定开混合C","__csrcFundId":8118,"lastUpdated":"2025-01-04T00:32:05.848Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","setUpDate":"2020-09-17T16:00:00.000Z","setUpAssetScale":360480012.66,"setUpShares":360480012.66,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxhxkj6gydqkfhhxzqtzjj","hotMetrics":{"stockId":3000000010107,"type":"f_as","f_tas":85137011.243,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020593,"__csrcFundId":13884,"stockCode":"020593","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20593,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:32.861Z","status":"normal","exchange":"jj","shortName":"华夏软件龙头混合发起式(020593)","name":"华夏软件龙头混合型发起式证券投资基金","fundCollectionId":4000050030000,"pinyin":"hxrjlthhxfqszqtzjj","setUpAssetScale":15906307.53,"setUpDate":"2024-06-03T16:00:00.000Z","setUpShares":15906307.53,"inceptionDate":"2024-06-06T16:00:00.000Z","followedNum":2,"masterFundShortName":"华夏软件龙头混合发起式","hotMetrics":{"stockId":3000000020593,"type":"f_as","f_tas":73215022.4162,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.01732635844093,"oneMonth":-0.08629702596481925,"threeMonths":-0.053582980918642664,"sixMonths":-0.03327851366454615,"oneYear":0.1163340767839749,"threeYears":0.1332850100756484,"fiveYears":-0.05434229096041088,"tenYears":0.4200433317777439},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49142,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27}],"netValueList":[{"date":"2026-07-29T16:00:00.000Z","stockId":7192624258290,"netValue":2.00776611847347},{"stockId":7192624258290,"date":"2026-07-28T16:00:00.000Z","netValue":2.177486573415011},{"stockId":7192624258290,"date":"2026-07-27T16:00:00.000Z","netValue":2.162004581085771},{"date":"2026-07-26T16:00:00.000Z","stockId":7192624258290,"netValue":2.411181579622498},{"stockId":7192624258290,"date":"2026-07-23T16:00:00.000Z","netValue":2.294742268673099},{"date":"2026-07-22T16:00:00.000Z","stockId":7192624258290,"netValue":2.3552809671044086},{"date":"2026-07-21T16:00:00.000Z","stockId":7192624258290,"netValue":2.3791470030365587},{"stockId":7192624258290,"date":"2026-07-20T16:00:00.000Z","netValue":2.4988141656548732},{"stockId":7192624258290,"date":"2026-07-19T16:00:00.000Z","netValue":2.314244745858411},{"date":"2026-07-16T16:00:00.000Z","stockId":7192624258290,"netValue":2.4275580705452455},{"stockId":7192624258290,"date":"2026-07-15T16:00:00.000Z","netValue":2.649723013632072},{"stockId":7192624258290,"date":"2026-07-14T16:00:00.000Z","netValue":2.72482921585273},{"date":"2026-07-13T16:00:00.000Z","stockId":7192624258290,"netValue":2.783792167449931},{"stockId":7192624258290,"date":"2026-07-12T16:00:00.000Z","netValue":2.5914626891539556},{"stockId":7192624258290,"date":"2026-07-09T16:00:00.000Z","netValue":2.7251552850828356},{"stockId":7192624258290,"date":"2026-07-08T16:00:00.000Z","netValue":2.8507936110006216},{"stockId":7192624258290,"date":"2026-07-07T16:00:00.000Z","netValue":2.7127619159957477},{"stockId":7192624258290,"date":"2026-07-06T16:00:00.000Z","netValue":2.74212168683769},{"stockId":7192624258290,"date":"2026-07-05T16:00:00.000Z","netValue":2.764930754704702},{"date":"2026-07-02T16:00:00.000Z","stockId":7192624258290,"netValue":2.8633207043240287},{"date":"2026-07-01T16:00:00.000Z","stockId":7192624258290,"netValue":2.8341006279032657},{"date":"2026-06-30T16:00:00.000Z","stockId":7192624258290,"netValue":3.072897859143919},{"stockId":7192624258290,"date":"2026-06-29T16:00:00.000Z","netValue":3.152112642132826},{"date":"2026-06-28T16:00:00.000Z","stockId":7192624258290,"netValue":3.0452359019117443},{"stockId":7192624258290,"date":"2026-06-25T16:00:00.000Z","netValue":3.0736849959413854},{"stockId":7192624258290,"date":"2026-06-24T16:00:00.000Z","netValue":3.1872153286464693},{"stockId":7192624258290,"date":"2026-06-23T16:00:00.000Z","netValue":3.0470360267690593},{"date":"2026-06-22T16:00:00.000Z","stockId":7192624258290,"netValue":2.981996746323637},{"date":"2026-06-21T16:00:00.000Z","stockId":7192624258290,"netValue":3.1024960193244304},{"stockId":7192624258290,"date":"2026-06-17T16:00:00.000Z","netValue":3.0341864104417966},{"date":"2026-06-16T16:00:00.000Z","stockId":7192624258290,"netValue":2.931378033143675},{"date":"2026-06-15T16:00:00.000Z","stockId":7192624258290,"netValue":2.8310883310828325},{"date":"2026-06-14T16:00:00.000Z","stockId":7192624258290,"netValue":2.74782842749124},{"date":"2026-06-11T16:00:00.000Z","stockId":7192624258290,"netValue":2.5471628343580157},{"date":"2026-06-10T16:00:00.000Z","stockId":7192624258290,"netValue":2.5520055735240073},{"date":"2026-06-09T16:00:00.000Z","stockId":7192624258290,"netValue":2.582063729847644},{"stockId":7192624258290,"date":"2026-06-08T16:00:00.000Z","netValue":2.6630367725133315},{"date":"2026-06-07T16:00:00.000Z","stockId":7192624258290,"netValue":2.542105074639716},{"stockId":7192624258290,"date":"2026-06-04T16:00:00.000Z","netValue":2.5826304590362037},{"date":"2026-06-03T16:00:00.000Z","stockId":7192624258290,"netValue":2.6980490060075857},{"stockId":7192624258290,"date":"2026-06-02T16:00:00.000Z","netValue":2.639514823101268},{"date":"2026-06-01T16:00:00.000Z","stockId":7192624258290,"netValue":2.570523722147449},{"date":"2026-05-31T16:00:00.000Z","stockId":7192624258290,"netValue":2.4402752127832033},{"date":"2026-05-28T16:00:00.000Z","stockId":7192624258290,"netValue":2.546359909673585},{"stockId":7192624258290,"date":"2026-05-27T16:00:00.000Z","netValue":2.6027439180458964},{"stockId":7192624258290,"date":"2026-05-26T16:00:00.000Z","netValue":2.5467829259655357},{"stockId":7192624258290,"date":"2026-05-25T16:00:00.000Z","netValue":2.5714167278370352},{"date":"2026-05-24T16:00:00.000Z","stockId":7192624258290,"netValue":2.5692985120714464},{"stockId":7192624258290,"date":"2026-05-21T16:00:00.000Z","netValue":2.456684411078958},{"stockId":7192624258290,"date":"2026-05-20T16:00:00.000Z","netValue":2.3219742349572545},{"date":"2026-05-19T16:00:00.000Z","stockId":7192624258290,"netValue":2.417421304844087},{"date":"2026-05-18T16:00:00.000Z","stockId":7192624258290,"netValue":2.383133545170165},{"date":"2026-05-17T16:00:00.000Z","stockId":7192624258290,"netValue":2.369338071691748},{"stockId":7192624258290,"date":"2026-05-14T16:00:00.000Z","netValue":2.3485459573496},{"date":"2026-05-13T16:00:00.000Z","stockId":7192624258290,"netValue":2.4030595462991164},{"stockId":7192624258290,"date":"2026-05-12T16:00:00.000Z","netValue":2.4510830263315975},{"date":"2026-05-11T16:00:00.000Z","stockId":7192624258290,"netValue":2.3830011934539885},{"date":"2026-05-10T16:00:00.000Z","stockId":7192624258290,"netValue":2.3486601127836497},{"date":"2026-05-07T16:00:00.000Z","stockId":7192624258290,"netValue":2.2817693207056924},{"date":"2026-05-06T16:00:00.000Z","stockId":7192624258290,"netValue":2.282149554577936},{"date":"2026-05-05T16:00:00.000Z","stockId":7192624258290,"netValue":2.1962659325276417},{"stockId":7192624258290,"date":"2026-04-29T16:00:00.000Z","netValue":2.118770069991442},{"stockId":7192624258290,"date":"2026-04-28T16:00:00.000Z","netValue":2.08752867895211},{"stockId":7192624258290,"date":"2026-04-27T16:00:00.000Z","netValue":2.0757522981164684},{"date":"2026-04-26T16:00:00.000Z","stockId":7192624258290,"netValue":2.1200267149226266},{"date":"2026-04-23T16:00:00.000Z","stockId":7192624258290,"netValue":2.1117817744272225},{"stockId":7192624258290,"date":"2026-04-22T16:00:00.000Z","netValue":2.141438827501868},{"stockId":7192624258290,"date":"2026-04-21T16:00:00.000Z","netValue":2.1712454435602355},{"stockId":7192624258290,"date":"2026-04-20T16:00:00.000Z","netValue":2.0794860872642262},{"date":"2026-04-19T16:00:00.000Z","stockId":7192624258290,"netValue":2.065096770479836},{"date":"2026-04-16T16:00:00.000Z","stockId":7192624258290,"netValue":2.0730532644378523},{"date":"2026-04-15T16:00:00.000Z","stockId":7192624258290,"netValue":1.9978484762258697},{"stockId":7192624258290,"date":"2026-04-14T16:00:00.000Z","netValue":1.9459590282907495},{"date":"2026-04-13T16:00:00.000Z","stockId":7192624258290,"netValue":1.9572971899081857},{"date":"2026-04-12T16:00:00.000Z","stockId":7192624258290,"netValue":1.9105066475774186},{"stockId":7192624258290,"date":"2026-04-09T16:00:00.000Z","netValue":1.8941426949775986},{"stockId":7192624258290,"date":"2026-04-08T16:00:00.000Z","netValue":1.8360727177456697},{"stockId":7192624258290,"date":"2026-04-07T16:00:00.000Z","netValue":1.8285675288876555},{"date":"2026-04-06T16:00:00.000Z","stockId":7192624258290,"netValue":1.7082764440509512},{"stockId":7192624258290,"date":"2026-04-02T16:00:00.000Z","netValue":1.7067370349175262},{"stockId":7192624258290,"date":"2026-04-01T16:00:00.000Z","netValue":1.6673981282431023},{"stockId":7192624258290,"date":"2026-03-31T16:00:00.000Z","netValue":1.7158088055265082},{"date":"2026-03-30T16:00:00.000Z","stockId":7192624258290,"netValue":1.6371836870432395},{"stockId":7192624258290,"date":"2026-03-29T16:00:00.000Z","netValue":1.6934266362226236},{"stockId":7192624258290,"date":"2026-03-26T16:00:00.000Z","netValue":1.6991426363493116},{"date":"2026-03-25T16:00:00.000Z","stockId":7192624258290,"netValue":1.697831622261746},{"date":"2026-03-24T16:00:00.000Z","stockId":7192624258290,"netValue":1.7370172064815765},{"date":"2026-03-23T16:00:00.000Z","stockId":7192624258290,"netValue":1.691178739959568},{"date":"2026-03-22T16:00:00.000Z","stockId":7192624258290,"netValue":1.657226754328109},{"stockId":7192624258290,"date":"2026-03-19T16:00:00.000Z","netValue":1.7381976826536771},{"stockId":7192624258290,"date":"2026-03-18T16:00:00.000Z","netValue":1.7269215469971515},{"date":"2026-03-17T16:00:00.000Z","stockId":7192624258290,"netValue":1.75728361179445},{"date":"2026-03-16T16:00:00.000Z","stockId":7192624258290,"netValue":1.6835829051490623},{"date":"2026-03-15T16:00:00.000Z","stockId":7192624258290,"netValue":1.7367248380099185},{"stockId":7192624258290,"date":"2026-03-12T16:00:00.000Z","netValue":1.7127313781243618},{"date":"2026-03-11T16:00:00.000Z","stockId":7192624258290,"netValue":1.7266163469507598},{"stockId":7192624258290,"date":"2026-03-10T16:00:00.000Z","netValue":1.752950687043899},{"date":"2026-03-09T16:00:00.000Z","stockId":7192624258290,"netValue":1.7745404881999325},{"date":"2026-03-08T16:00:00.000Z","stockId":7192624258290,"netValue":1.7065871083198783},{"stockId":7192624258290,"date":"2026-03-05T16:00:00.000Z","netValue":1.7461298748702263},{"stockId":7192624258290,"date":"2026-03-04T16:00:00.000Z","netValue":1.750380949171869},{"date":"2026-03-03T16:00:00.000Z","stockId":7192624258290,"netValue":1.7227175127718826},{"stockId":7192624258290,"date":"2026-03-02T16:00:00.000Z","netValue":1.739893556615776},{"stockId":7192624258290,"date":"2026-03-01T16:00:00.000Z","netValue":1.806620686008503},{"date":"2026-02-26T16:00:00.000Z","stockId":7192624258290,"netValue":1.7970537481818845},{"stockId":7192624258290,"date":"2026-02-25T16:00:00.000Z","netValue":1.8184661414502008},{"stockId":7192624258290,"date":"2026-02-24T16:00:00.000Z","netValue":1.7742317814279738},{"stockId":7192624258290,"date":"2026-02-23T16:00:00.000Z","netValue":1.7731014094741415},{"date":"2026-02-12T16:00:00.000Z","stockId":7192624258290,"netValue":1.7414129609756936},{"date":"2026-02-11T16:00:00.000Z","stockId":7192624258290,"netValue":1.7598423464721609},{"date":"2026-02-10T16:00:00.000Z","stockId":7192624258290,"netValue":1.711758910043983},{"stockId":7192624258290,"date":"2026-02-09T16:00:00.000Z","netValue":1.7345833161369804},{"date":"2026-02-08T16:00:00.000Z","stockId":7192624258290,"netValue":1.716447716443162},{"date":"2026-02-05T16:00:00.000Z","stockId":7192624258290,"netValue":1.649688046066272},{"date":"2026-02-04T16:00:00.000Z","stockId":7192624258290,"netValue":1.6686931653591404},{"stockId":7192624258290,"date":"2026-02-03T16:00:00.000Z","netValue":1.7044673759984506},{"stockId":7192624258290,"date":"2026-02-02T16:00:00.000Z","netValue":1.7530826138417805},{"date":"2026-02-01T16:00:00.000Z","stockId":7192624258290,"netValue":1.7319481456246857},{"stockId":7192624258290,"date":"2026-01-29T16:00:00.000Z","netValue":1.790855007527231},{"stockId":7192624258290,"date":"2026-01-28T16:00:00.000Z","netValue":1.777885282879899},{"stockId":7192624258290,"date":"2026-01-27T16:00:00.000Z","netValue":1.8208677037884868},{"stockId":7192624258290,"date":"2026-01-26T16:00:00.000Z","netValue":1.8218633578458194},{"stockId":7192624258290,"date":"2026-01-25T16:00:00.000Z","netValue":1.7894307642042007},{"date":"2026-01-22T16:00:00.000Z","stockId":7192624258290,"netValue":1.7803490515094595},{"date":"2026-01-21T16:00:00.000Z","stockId":7192624258290,"netValue":1.8094203155392359},{"stockId":7192624258290,"date":"2026-01-20T16:00:00.000Z","netValue":1.792104411050774},{"date":"2026-01-19T16:00:00.000Z","stockId":7192624258290,"netValue":1.7329257895399053},{"stockId":7192624258290,"date":"2026-01-18T16:00:00.000Z","netValue":1.7761841977357173},{"date":"2026-01-15T16:00:00.000Z","stockId":7192624258290,"netValue":1.7943171661746142},{"stockId":7192624258290,"date":"2026-01-14T16:00:00.000Z","netValue":1.7871993786463436},{"stockId":7192624258290,"date":"2026-01-13T16:00:00.000Z","netValue":1.8001600231909693},{"date":"2026-01-12T16:00:00.000Z","stockId":7192624258290,"netValue":1.7501362344747056},{"stockId":7192624258290,"date":"2026-01-11T16:00:00.000Z","netValue":1.7908735789534092},{"date":"2026-01-08T16:00:00.000Z","stockId":7192624258290,"netValue":1.7650646379439254},{"date":"2026-01-07T16:00:00.000Z","stockId":7192624258290,"netValue":1.7294838412127},{"date":"2026-01-06T16:00:00.000Z","stockId":7192624258290,"netValue":1.7219797594381991},{"date":"2026-01-05T16:00:00.000Z","stockId":7192624258290,"netValue":1.7135883743242626},{"date":"2026-01-04T16:00:00.000Z","stockId":7192624258290,"netValue":1.7125658868536047},{"date":"2025-12-30T16:00:00.000Z","stockId":7192624258290,"netValue":1.664222068715285},{"date":"2025-12-29T16:00:00.000Z","stockId":7192624258290,"netValue":1.6860159075567975},{"date":"2025-12-28T16:00:00.000Z","stockId":7192624258290,"netValue":1.6778793835936088},{"date":"2025-12-25T16:00:00.000Z","stockId":7192624258290,"netValue":1.665562436310518},{"date":"2025-12-24T16:00:00.000Z","stockId":7192624258290,"netValue":1.6663041757734351},{"date":"2025-12-23T16:00:00.000Z","stockId":7192624258290,"netValue":1.676300252446289},{"date":"2025-12-22T16:00:00.000Z","stockId":7192624258290,"netValue":1.655594165059755},{"date":"2025-12-21T16:00:00.000Z","stockId":7192624258290,"netValue":1.641991079601547},{"date":"2025-12-18T16:00:00.000Z","stockId":7192624258290,"netValue":1.5926210710562294},{"date":"2025-12-17T16:00:00.000Z","stockId":7192624258290,"netValue":1.592943383276694},{"date":"2025-12-16T16:00:00.000Z","stockId":7192624258290,"netValue":1.6229173917436677},{"date":"2025-12-15T16:00:00.000Z","stockId":7192624258290,"netValue":1.5698857709159764},{"date":"2025-12-14T16:00:00.000Z","stockId":7192624258290,"netValue":1.5972878177454843},{"date":"2025-12-11T16:00:00.000Z","stockId":7192624258290,"netValue":1.6273990215824843},{"date":"2025-12-10T16:00:00.000Z","stockId":7192624258290,"netValue":1.6151662302576297},{"date":"2025-12-09T16:00:00.000Z","stockId":7192624258290,"netValue":1.6435257022582026},{"date":"2025-12-08T16:00:00.000Z","stockId":7192624258290,"netValue":1.6429039145687374},{"date":"2025-12-07T16:00:00.000Z","stockId":7192624258290,"netValue":1.6232984909940495},{"date":"2025-12-04T16:00:00.000Z","stockId":7192624258290,"netValue":1.5749743084209682},{"date":"2025-12-03T16:00:00.000Z","stockId":7192624258290,"netValue":1.5628530774196072},{"date":"2025-12-02T16:00:00.000Z","stockId":7192624258290,"netValue":1.5494801462980938},{"date":"2025-12-01T16:00:00.000Z","stockId":7192624258290,"netValue":1.5649266001770712},{"date":"2025-11-30T16:00:00.000Z","stockId":7192624258290,"netValue":1.5729099071928454},{"date":"2025-11-27T16:00:00.000Z","stockId":7192624258290,"netValue":1.5554714193483017},{"date":"2025-11-26T16:00:00.000Z","stockId":7192624258290,"netValue":1.548002655080568},{"date":"2025-11-25T16:00:00.000Z","stockId":7192624258290,"netValue":1.5619964230825005},{"date":"2025-11-24T16:00:00.000Z","stockId":7192624258290,"netValue":1.5268192797666584},{"date":"2025-11-23T16:00:00.000Z","stockId":7192624258290,"netValue":1.503533870698588},{"date":"2025-11-20T16:00:00.000Z","stockId":7192624258290,"netValue":1.4949412400916122},{"date":"2025-11-19T16:00:00.000Z","stockId":7192624258290,"netValue":1.5618807905659664},{"date":"2025-11-18T16:00:00.000Z","stockId":7192624258290,"netValue":1.571208510246255},{"date":"2025-11-17T16:00:00.000Z","stockId":7192624258290,"netValue":1.57316436026607},{"date":"2025-11-16T16:00:00.000Z","stockId":7192624258290,"netValue":1.574130053865472},{"date":"2025-11-13T16:00:00.000Z","stockId":7192624258290,"netValue":1.5735247162991401},{"date":"2025-11-12T16:00:00.000Z","stockId":7192624258290,"netValue":1.621157833792},{"date":"2025-11-11T16:00:00.000Z","stockId":7192624258290,"netValue":1.6132220719799866},{"date":"2025-11-10T16:00:00.000Z","stockId":7192624258290,"netValue":1.6047132896666239},{"date":"2025-11-09T16:00:00.000Z","stockId":7192624258290,"netValue":1.6287510724827348},{"date":"2025-11-06T16:00:00.000Z","stockId":7192624258290,"netValue":1.624618177085858},{"date":"2025-11-05T16:00:00.000Z","stockId":7192624258290,"netValue":1.6521270521566365},{"date":"2025-11-04T16:00:00.000Z","stockId":7192624258290,"netValue":1.611323687834143},{"date":"2025-11-03T16:00:00.000Z","stockId":7192624258290,"netValue":1.6274536260863166},{"date":"2025-11-02T16:00:00.000Z","stockId":7192624258290,"netValue":1.648223534124157},{"date":"2025-10-30T16:00:00.000Z","stockId":7192624258290,"netValue":1.6395070586344305},{"date":"2025-10-29T16:00:00.000Z","stockId":7192624258290,"netValue":1.6704948975201495},{"date":"2025-10-28T16:00:00.000Z","stockId":7192624258290,"netValue":1.6996892802899035},{"date":"2025-10-27T16:00:00.000Z","stockId":7192624258290,"netValue":1.6865200447509887},{"date":"2025-10-26T16:00:00.000Z","stockId":7192624258290,"netValue":1.6884885338785711},{"date":"2025-10-23T16:00:00.000Z","stockId":7192624258290,"netValue":1.6303241200572363},{"date":"2025-10-22T16:00:00.000Z","stockId":7192624258290,"netValue":1.5650121979874492},{"date":"2025-10-21T16:00:00.000Z","stockId":7192624258290,"netValue":1.5766175341019708},{"date":"2025-10-20T16:00:00.000Z","stockId":7192624258290,"netValue":1.5827875477884867},{"date":"2025-10-19T16:00:00.000Z","stockId":7192624258290,"netValue":1.535724727854334},{"date":"2025-10-16T16:00:00.000Z","stockId":7192624258290,"netValue":1.506153283438679},{"date":"2025-10-15T16:00:00.000Z","stockId":7192624258290,"netValue":1.559912335209075},{"date":"2025-10-14T16:00:00.000Z","stockId":7192624258290,"netValue":1.5762096267643755},{"date":"2025-10-13T16:00:00.000Z","stockId":7192624258290,"netValue":1.5409318526643272},{"date":"2025-10-12T16:00:00.000Z","stockId":7192624258290,"netValue":1.60730073384754},{"date":"2025-10-09T16:00:00.000Z","stockId":7192624258290,"netValue":1.6264177604433996},{"date":"2025-10-08T16:00:00.000Z","stockId":7192624258290,"netValue":1.7003991033444794},{"date":"2025-09-29T16:00:00.000Z","stockId":7192624258290,"netValue":1.704061387154058},{"date":"2025-09-28T16:00:00.000Z","stockId":7192624258290,"netValue":1.6722088613249728},{"date":"2025-09-25T16:00:00.000Z","stockId":7192624258290,"netValue":1.6379091485212205},{"date":"2025-09-24T16:00:00.000Z","stockId":7192624258290,"netValue":1.7006074666002633},{"date":"2025-09-23T16:00:00.000Z","stockId":7192624258290,"netValue":1.6722799667181447},{"date":"2025-09-22T16:00:00.000Z","stockId":7192624258290,"netValue":1.640742910664422},{"date":"2025-09-21T16:00:00.000Z","stockId":7192624258290,"netValue":1.6396079657818148},{"date":"2025-09-18T16:00:00.000Z","stockId":7192624258290,"netValue":1.6144423384651487},{"date":"2025-09-17T16:00:00.000Z","stockId":7192624258290,"netValue":1.6094492363400619},{"date":"2025-09-16T16:00:00.000Z","stockId":7192624258290,"netValue":1.6179144637007745},{"date":"2025-09-15T16:00:00.000Z","stockId":7192624258290,"netValue":1.590300117670302},{"date":"2025-09-14T16:00:00.000Z","stockId":7192624258290,"netValue":1.5901591149786531},{"date":"2025-09-11T16:00:00.000Z","stockId":7192624258290,"netValue":1.6008382068291134},{"date":"2025-09-10T16:00:00.000Z","stockId":7192624258290,"netValue":1.6021647052157229},{"date":"2025-09-09T16:00:00.000Z","stockId":7192624258290,"netValue":1.5220255574265051},{"date":"2025-09-08T16:00:00.000Z","stockId":7192624258290,"netValue":1.4820417294097918},{"date":"2025-09-07T16:00:00.000Z","stockId":7192624258290,"netValue":1.4914046130797547},{"date":"2025-09-04T16:00:00.000Z","stockId":7192624258290,"netValue":1.526690330698431},{"date":"2025-09-03T16:00:00.000Z","stockId":7192624258290,"netValue":1.4606304866067013},{"date":"2025-09-02T16:00:00.000Z","stockId":7192624258290,"netValue":1.5641679911651432},{"date":"2025-09-01T16:00:00.000Z","stockId":7192624258290,"netValue":1.5568642547041782},{"date":"2025-08-31T16:00:00.000Z","stockId":7192624258290,"netValue":1.623506684267865},{"date":"2025-08-28T16:00:00.000Z","stockId":7192624258290,"netValue":1.5698502782976858},{"date":"2025-08-27T16:00:00.000Z","stockId":7192624258290,"netValue":1.5527492354923949},{"date":"2025-08-26T16:00:00.000Z","stockId":7192624258290,"netValue":1.4771709802908626},{"date":"2025-08-25T16:00:00.000Z","stockId":7192624258290,"netValue":1.4507481730079186},{"date":"2025-08-24T16:00:00.000Z","stockId":7192624258290,"netValue":1.4567157965166517},{"date":"2025-08-21T16:00:00.000Z","stockId":7192624258290,"netValue":1.3871267223482167},{"date":"2025-08-20T16:00:00.000Z","stockId":7192624258290,"netValue":1.3278270578123672},{"date":"2025-08-19T16:00:00.000Z","stockId":7192624258290,"netValue":1.3424197000647005},{"date":"2025-08-18T16:00:00.000Z","stockId":7192624258290,"netValue":1.3431877190363752},{"date":"2025-08-17T16:00:00.000Z","stockId":7192624258290,"netValue":1.3187104786869732},{"date":"2025-08-14T16:00:00.000Z","stockId":7192624258290,"netValue":1.2752788545426013},{"date":"2025-08-13T16:00:00.000Z","stockId":7192624258290,"netValue":1.25334168213411},{"date":"2025-08-12T16:00:00.000Z","stockId":7192624258290,"netValue":1.2827980867083428},{"date":"2025-08-11T16:00:00.000Z","stockId":7192624258290,"netValue":1.2215065844461717},{"date":"2025-08-10T16:00:00.000Z","stockId":7192624258290,"netValue":1.2029211401233835},{"date":"2025-08-07T16:00:00.000Z","stockId":7192624258290,"netValue":1.1860209283538747},{"date":"2025-08-06T16:00:00.000Z","stockId":7192624258290,"netValue":1.2038676354344782},{"date":"2025-08-05T16:00:00.000Z","stockId":7192624258290,"netValue":1.2072059069684618},{"date":"2025-08-04T16:00:00.000Z","stockId":7192624258290,"netValue":1.2015385696571053},{"date":"2025-08-03T16:00:00.000Z","stockId":7192624258290,"netValue":1.19208874695627},{"date":"2025-07-31T16:00:00.000Z","stockId":7192624258290,"netValue":1.1825582877889582},{"date":"2025-07-30T16:00:00.000Z","stockId":7192624258290,"netValue":1.1949739843123683},{"date":"2025-07-29T16:00:00.000Z","stockId":7192624258290,"netValue":1.1785380876214326},{"date":"2025-07-28T16:00:00.000Z","stockId":7192624258290,"netValue":1.1933600825472133},{"date":"2025-07-27T16:00:00.000Z","stockId":7192624258290,"netValue":1.1487231423044628},{"date":"2025-07-24T16:00:00.000Z","stockId":7192624258290,"netValue":1.1277255080467672},{"date":"2025-07-23T16:00:00.000Z","stockId":7192624258290,"netValue":1.1242450636786518},{"date":"2025-07-22T16:00:00.000Z","stockId":7192624258290,"netValue":1.1251082004158626},{"date":"2025-07-21T16:00:00.000Z","stockId":7192624258290,"netValue":1.1114069992410518},{"date":"2025-07-20T16:00:00.000Z","stockId":7192624258290,"netValue":1.1175870404725297},{"date":"2025-07-17T16:00:00.000Z","stockId":7192624258290,"netValue":1.1158198274620676},{"date":"2025-07-16T16:00:00.000Z","stockId":7192624258290,"netValue":1.1104656660333392},{"date":"2025-07-15T16:00:00.000Z","stockId":7192624258290,"netValue":1.087308431632128},{"date":"2025-07-14T16:00:00.000Z","stockId":7192624258290,"netValue":1.0818886308560356},{"date":"2025-07-13T16:00:00.000Z","stockId":7192624258290,"netValue":1.0196906935499843},{"date":"2025-07-10T16:00:00.000Z","stockId":7192624258290,"netValue":1.020518412641405},{"date":"2025-07-09T16:00:00.000Z","stockId":7192624258290,"netValue":1.0176062713714185},{"date":"2025-07-08T16:00:00.000Z","stockId":7192624258290,"netValue":1.0108391254656897},{"date":"2025-07-07T16:00:00.000Z","stockId":7192624258290,"netValue":1.0145720397193185},{"date":"2025-07-06T16:00:00.000Z","stockId":7192624258290,"netValue":0.9817028813955717},{"date":"2025-07-03T16:00:00.000Z","stockId":7192624258290,"netValue":0.9902237414329647},{"date":"2025-07-02T16:00:00.000Z","stockId":7192624258290,"netValue":0.992765695617359},{"date":"2025-07-01T16:00:00.000Z","stockId":7192624258290,"netValue":0.9808010190706602},{"date":"2025-06-30T16:00:00.000Z","stockId":7192624258290,"netValue":0.9994529549445814},{"date":"2025-06-29T16:00:00.000Z","stockId":7192624258290,"netValue":1.003911950022315},{"date":"2025-06-26T16:00:00.000Z","stockId":7192624258290,"netValue":0.9881986191089578},{"date":"2025-06-25T16:00:00.000Z","stockId":7192624258290,"netValue":0.9766326199935149},{"date":"2025-06-24T16:00:00.000Z","stockId":7192624258290,"netValue":0.9716373816197386},{"date":"2025-06-23T16:00:00.000Z","stockId":7192624258290,"netValue":0.9563107246252064},{"date":"2025-06-22T16:00:00.000Z","stockId":7192624258290,"netValue":0.943454268434757},{"date":"2025-06-19T16:00:00.000Z","stockId":7192624258290,"netValue":0.9482906419224268},{"date":"2025-06-18T16:00:00.000Z","stockId":7192624258290,"netValue":0.9570568155211525},{"date":"2025-06-17T16:00:00.000Z","stockId":7192624258290,"netValue":0.9657588151303131},{"date":"2025-06-16T16:00:00.000Z","stockId":7192624258290,"netValue":0.9509361020011243},{"date":"2025-06-15T16:00:00.000Z","stockId":7192624258290,"netValue":0.9543598724864055},{"date":"2025-06-12T16:00:00.000Z","stockId":7192624258290,"netValue":0.9378113800910246},{"date":"2025-06-11T16:00:00.000Z","stockId":7192624258290,"netValue":0.9469342603664996},{"date":"2025-06-10T16:00:00.000Z","stockId":7192624258290,"netValue":0.9363743648790499},{"date":"2025-06-09T16:00:00.000Z","stockId":7192624258290,"netValue":0.9366280585178814},{"date":"2025-06-08T16:00:00.000Z","stockId":7192624258290,"netValue":0.9444635667060319},{"date":"2025-06-05T16:00:00.000Z","stockId":7192624258290,"netValue":0.926665657916673},{"date":"2025-06-04T16:00:00.000Z","stockId":7192624258290,"netValue":0.9263053255081624},{"date":"2025-06-03T16:00:00.000Z","stockId":7192624258290,"netValue":0.8982573278302692},{"date":"2025-06-02T16:00:00.000Z","stockId":7192624258290,"netValue":0.8840977571426352},{"date":"2025-05-29T16:00:00.000Z","stockId":7192624258290,"netValue":0.8836345484247836},{"date":"2025-05-28T16:00:00.000Z","stockId":7192624258290,"netValue":0.8982198194024436},{"date":"2025-05-27T16:00:00.000Z","stockId":7192624258290,"netValue":0.8788705540265878},{"date":"2025-05-26T16:00:00.000Z","stockId":7192624258290,"netValue":0.8752226913780612},{"date":"2025-05-25T16:00:00.000Z","stockId":7192624258290,"netValue":0.8834857059868859},{"date":"2025-05-22T16:00:00.000Z","stockId":7192624258290,"netValue":0.8810725667342523},{"date":"2025-05-21T16:00:00.000Z","stockId":7192624258290,"netValue":0.896514787195841},{"date":"2025-05-20T16:00:00.000Z","stockId":7192624258290,"netValue":0.8998852709352696},{"date":"2025-05-19T16:00:00.000Z","stockId":7192624258290,"netValue":0.8992951113084122},{"date":"2025-05-18T16:00:00.000Z","stockId":7192624258290,"netValue":0.894426512137475},{"date":"2025-05-15T16:00:00.000Z","stockId":7192624258290,"netValue":0.9000403497541127},{"date":"2025-05-14T16:00:00.000Z","stockId":7192624258290,"netValue":0.9031259393024481},{"date":"2025-05-13T16:00:00.000Z","stockId":7192624258290,"netValue":0.9217736716231395},{"date":"2025-05-12T16:00:00.000Z","stockId":7192624258290,"netValue":0.9139600881654713},{"date":"2025-05-11T16:00:00.000Z","stockId":7192624258290,"netValue":0.9247078462893902},{"date":"2025-05-08T16:00:00.000Z","stockId":7192624258290,"netValue":0.902462089608683},{"date":"2025-05-07T16:00:00.000Z","stockId":7192624258290,"netValue":0.9200681527327805},{"date":"2025-05-06T16:00:00.000Z","stockId":7192624258290,"netValue":0.9203061591912978},{"date":"2025-05-05T16:00:00.000Z","stockId":7192624258290,"netValue":0.930288087056391},{"date":"2025-04-29T16:00:00.000Z","stockId":7192624258290,"netValue":0.9084672457902676},{"date":"2025-04-28T16:00:00.000Z","stockId":7192624258290,"netValue":0.8853337543065236},{"date":"2025-04-27T16:00:00.000Z","stockId":7192624258290,"netValue":0.8812955881316111},{"date":"2025-04-24T16:00:00.000Z","stockId":7192624258290,"netValue":0.8776471735213546},{"date":"2025-04-23T16:00:00.000Z","stockId":7192624258290,"netValue":0.8741252687272119},{"date":"2025-04-22T16:00:00.000Z","stockId":7192624258290,"netValue":0.8866535687257538},{"date":"2025-04-21T16:00:00.000Z","stockId":7192624258290,"netValue":0.8696106029515085},{"date":"2025-04-20T16:00:00.000Z","stockId":7192624258290,"netValue":0.8806163494492176},{"date":"2025-04-17T16:00:00.000Z","stockId":7192624258290,"netValue":0.8647710471217986},{"date":"2025-04-16T16:00:00.000Z","stockId":7192624258290,"netValue":0.8663270742581719},{"date":"2025-04-15T16:00:00.000Z","stockId":7192624258290,"netValue":0.8594194261226975},{"date":"2025-04-14T16:00:00.000Z","stockId":7192624258290,"netValue":0.8767344301253597},{"date":"2025-04-13T16:00:00.000Z","stockId":7192624258290,"netValue":0.8814246691786738},{"date":"2025-04-10T16:00:00.000Z","stockId":7192624258290,"netValue":0.8685711033112071},{"date":"2025-04-09T16:00:00.000Z","stockId":7192624258290,"netValue":0.8525623453588669},{"date":"2025-04-08T16:00:00.000Z","stockId":7192624258290,"netValue":0.835963642888873},{"date":"2025-04-07T16:00:00.000Z","stockId":7192624258290,"netValue":0.8163089248144482},{"date":"2025-04-06T16:00:00.000Z","stockId":7192624258290,"netValue":0.8133015764963445},{"date":"2025-04-02T16:00:00.000Z","stockId":7192624258290,"netValue":0.9199535051275181},{"date":"2025-04-01T16:00:00.000Z","stockId":7192624258290,"netValue":0.9309151672907905},{"date":"2025-03-31T16:00:00.000Z","stockId":7192624258290,"netValue":0.9255523858040227},{"date":"2025-03-30T16:00:00.000Z","stockId":7192624258290,"netValue":0.9285867956254383},{"date":"2025-03-27T16:00:00.000Z","stockId":7192624258290,"netValue":0.9276814595083398},{"date":"2025-03-26T16:00:00.000Z","stockId":7192624258290,"netValue":0.9346222106531743},{"date":"2025-03-25T16:00:00.000Z","stockId":7192624258290,"netValue":0.9326035486417097},{"date":"2025-03-24T16:00:00.000Z","stockId":7192624258290,"netValue":0.9298950806022284},{"date":"2025-03-23T16:00:00.000Z","stockId":7192624258290,"netValue":0.9535377321524262},{"date":"2025-03-20T16:00:00.000Z","stockId":7192624258290,"netValue":0.9534314529769132},{"date":"2025-03-19T16:00:00.000Z","stockId":7192624258290,"netValue":1},{"date":"2025-03-18T16:00:00.000Z","stockId":7192624258290,"netValue":1}]}