window.pageData = {"startDate":"2024-07-31T19:13:37.008Z","endDate":"2026-07-31T19:13:37.008Z","manager":{"_id":7082403254080,"name":"胡玺潮","gender":"m","educationCode":"001002","resume":"胡玺潮：男，金融硕士，具有基金从业资格。曾任招商银行股份有限公司理财经理，南方基金管理股份有限公司渠道经理，兴华基金管理有限公司权益研究员，兴华基金管理有限公司投资经理。","tickerId":82403254080,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020474","exchange":"fm","cnInfoCode":"j101020474","followedNum":0,"currency":"CNY","workingDate":"2025-09-21T16:00:00.000Z","fundCompanyId":4000051680000,"fundManagerSecondLevel":"hybrid","pinyin":"hxc","fundCompany":{"_id":4000051680000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51680000","tickerId":51680000,"name":"兴华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7082403254080,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_cagr_p_r_fs":-0.12598344551048823,"fm_cagr_p_r_fs_m":0.06211425047085206,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.9613661814109743,"fm_p_r_m1":0.029447631128723062,"fm_p_r_m1_m":-0.08208186521336708,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.16328894035900404,"fm_p_r_m3":-0.12077034809523646,"fm_p_r_m3_m":-0.04998223579630939,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.7802003535651149,"fm_p_r_fys":-0.13637478826646643,"fm_p_r_fys_m":0.006773583026198127,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.9148936170212766,"fm_p_r_m6":-0.13085439050022796,"fm_p_r_m6_m":-0.03661830518906917,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.7924876847290641},"fmi":{"stockId":7082403254080,"type":"fmi","fm_my":0.9,"fm_a_as":0,"fm_a_mfn":4,"fm_as":164235760.5647,"fm_b_as":24121748.749800004,"fm_e_as":0,"fm_h_as":140114011.81489998,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":140114011.81489998,"fm_q_as":0,"fm_r_f_cagr":-0.0285,"fm_r_fd":3000000025408,"fm_r_ftp":-0.0285,"fm_d":{"3000000023173":"本基金的基金经理，兴华景明混合型证券投资基金、兴华兴利债券型证券投资基金基金经理","3000000021517":"本基金的基金经理，兴华景明混合型证券投资基金、兴华景成混合型证券投资基金基金经理","3000000025408":"本基金的基金经理，兴华景成混合型证券投资基金、兴华兴利债券型证券投资基金基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000025409,"name":"兴华景明混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025409","tickerId":25409,"shortName":"兴华景明混合C","currency":"CNY","__csrcFundId":15724,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-10-10T22:43:00.864Z","inceptionDate":"2025-09-21T16:00:00.000Z","fundCollectionId":4000051680000,"pinyin":"xhjmhhxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000025409,"type":"f_as","f_tas":45681998.4005,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026686,"__csrcFundId":16413,"stockCode":"026686","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26686,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴华景睿混合发起(026686)","lastUpdated":"2026-07-24T21:23:25.710Z","name":"兴华景睿混合型发起式证券投资基金","pinyin":"xhjrhhxfqszqtzjj","fundCollectionId":4000051680000,"setUpAssetScale":41126593.68,"setUpDate":"2026-02-09T16:00:00.000Z","setUpShares":41126593.68,"inceptionDate":"2026-02-09T16:00:00.000Z","masterFundShortName":"兴华景睿混合发起","hotMetrics":{"stockId":3000000026686,"type":"f_as","f_tas":27468337.869,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026687,"name":"兴华景睿混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026687","tickerId":26687,"shortName":"兴华景睿混合发起C","currency":"CNY","__csrcFundId":16413,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-02-23T07:54:02.782Z","inceptionDate":"2026-02-09T16:00:00.000Z","pinyin":"xhjrhhxfqszqtzjj","fundCollectionId":4000051680000,"hotMetrics":{"stockId":3000000026687,"type":"f_as","f_tas":23602863.2766,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023173,"__csrcFundId":15271,"stockCode":"023173","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23173,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴华景成混合(023173)","lastUpdated":"2026-07-24T21:23:25.702Z","name":"兴华景成混合型证券投资基金","pinyin":"xhjchhxzqtzjj","fundCollectionId":4000051680000,"setUpAssetScale":201991394.89,"setUpDate":"2025-07-08T16:00:00.000Z","setUpShares":201991394.89,"inceptionDate":"2025-07-08T16:00:00.000Z","followedNum":1,"masterFundShortName":"兴华景成混合","hotMetrics":{"stockId":3000000023173,"type":"f_as","f_tas":22040541.0048,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023174,"name":"兴华景成混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023174","tickerId":23174,"shortName":"兴华景成混合C","currency":"CNY","__csrcFundId":15271,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-07-21T07:53:20.245Z","inceptionDate":"2025-07-08T16:00:00.000Z","pinyin":"xhjchhxzqtzjj","fundCollectionId":4000051680000,"hotMetrics":{"stockId":3000000023174,"type":"f_as","f_tas":20145753.3018,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021518,"name":"兴华兴利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021518","tickerId":21518,"shortName":"兴华兴利债券C","currency":"CNY","__csrcFundId":14367,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:31.705Z","inceptionDate":"2024-11-13T16:00:00.000Z","pinyin":"xhxlzqxzqtzjj","fundCollectionId":4000051680000,"hotMetrics":{"stockId":3000000021518,"type":"f_as","f_tas":19462259.296800002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021517,"__csrcFundId":14367,"stockCode":"021517","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":21517,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴华兴利债券(021517)","lastUpdated":"2026-07-24T21:20:02.385Z","name":"兴华兴利债券型证券投资基金","pinyin":"xhxlzqxzqtzjj","fundCollectionId":4000051680000,"setUpAssetScale":117214671.86,"setUpDate":"2024-11-13T16:00:00.000Z","setUpShares":117214671.86,"inceptionDate":"2024-11-13T16:00:00.000Z","masterFundShortName":"兴华兴利债券","hotMetrics":{"stockId":3000000021517,"type":"f_as","f_tas":4659489.453000001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025408,"__csrcFundId":15724,"stockCode":"025408","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25408,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴华景明混合(025408)","lastUpdated":"2026-07-24T21:23:25.707Z","name":"兴华景明混合型证券投资基金","pinyin":"xhjmhhxzqtzjj","fundCollectionId":4000051680000,"setUpAssetScale":16861184.04,"setUpDate":"2025-09-21T16:00:00.000Z","setUpShares":16861184.04,"followedNum":1,"inceptionDate":"2025-09-21T16:00:00.000Z","masterFundShortName":"兴华景明混合","hotMetrics":{"stockId":3000000025408,"type":"f_as","f_tas":1174517.9622,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7082403254080,"netValue":0.8740165544895118},{"stockId":7082403254080,"date":"2026-07-29T16:00:00.000Z","netValue":0.8644587100802461},{"stockId":7082403254080,"date":"2026-07-28T16:00:00.000Z","netValue":0.8650635161724427},{"date":"2026-07-27T16:00:00.000Z","stockId":7082403254080,"netValue":0.850209981756349},{"date":"2026-07-26T16:00:00.000Z","stockId":7082403254080,"netValue":0.8467828244703172},{"date":"2026-07-23T16:00:00.000Z","stockId":7082403254080,"netValue":0.8321808883189363},{"stockId":7082403254080,"date":"2026-07-22T16:00:00.000Z","netValue":0.8514441698960792},{"stockId":7082403254080,"date":"2026-07-21T16:00:00.000Z","netValue":0.8320827212784024},{"date":"2026-07-20T16:00:00.000Z","stockId":7082403254080,"netValue":0.8399652260710301},{"date":"2026-07-19T16:00:00.000Z","stockId":7082403254080,"netValue":0.8505331414906643},{"date":"2026-07-16T16:00:00.000Z","stockId":7082403254080,"netValue":0.8587731671225842},{"stockId":7082403254080,"date":"2026-07-15T16:00:00.000Z","netValue":0.8801420565030489},{"stockId":7082403254080,"date":"2026-07-14T16:00:00.000Z","netValue":0.8753730417898997},{"date":"2026-07-13T16:00:00.000Z","stockId":7082403254080,"netValue":0.8649322692110841},{"stockId":7082403254080,"date":"2026-07-12T16:00:00.000Z","netValue":0.8472212357558027},{"date":"2026-07-09T16:00:00.000Z","stockId":7082403254080,"netValue":0.8629727006561249},{"stockId":7082403254080,"date":"2026-07-08T16:00:00.000Z","netValue":0.853392689916446},{"stockId":7082403254080,"date":"2026-07-07T16:00:00.000Z","netValue":0.8572547314520728},{"date":"2026-07-06T16:00:00.000Z","stockId":7082403254080,"netValue":0.8660335970491457},{"stockId":7082403254080,"date":"2026-07-05T16:00:00.000Z","netValue":0.8854792588505855},{"stockId":7082403254080,"date":"2026-07-02T16:00:00.000Z","netValue":0.8848114335070009},{"date":"2026-07-01T16:00:00.000Z","stockId":7082403254080,"netValue":0.8729859002892499},{"stockId":7082403254080,"date":"2026-06-30T16:00:00.000Z","netValue":0.8685781015866352},{"date":"2026-06-29T16:00:00.000Z","stockId":7082403254080,"netValue":0.8490150718314917},{"stockId":7082403254080,"date":"2026-06-28T16:00:00.000Z","netValue":0.8561912277176287},{"stockId":7082403254080,"date":"2026-06-25T16:00:00.000Z","netValue":0.8485218174399788},{"stockId":7082403254080,"date":"2026-06-24T16:00:00.000Z","netValue":0.8661942882553157},{"stockId":7082403254080,"date":"2026-06-23T16:00:00.000Z","netValue":0.8788560364150083},{"date":"2026-06-22T16:00:00.000Z","stockId":7082403254080,"netValue":0.8934207743508492},{"date":"2026-06-21T16:00:00.000Z","stockId":7082403254080,"netValue":0.8897933665289621},{"date":"2026-06-17T16:00:00.000Z","stockId":7082403254080,"netValue":0.8841280085113823},{"date":"2026-06-16T16:00:00.000Z","stockId":7082403254080,"netValue":0.8890606245267092},{"date":"2026-06-15T16:00:00.000Z","stockId":7082403254080,"netValue":0.9018163407306652},{"stockId":7082403254080,"date":"2026-06-14T16:00:00.000Z","netValue":0.9097400583717414},{"stockId":7082403254080,"date":"2026-06-11T16:00:00.000Z","netValue":0.9084022038164847},{"date":"2026-06-10T16:00:00.000Z","stockId":7082403254080,"netValue":0.8929807186030725},{"stockId":7082403254080,"date":"2026-06-09T16:00:00.000Z","netValue":0.8976040298782617},{"date":"2026-06-08T16:00:00.000Z","stockId":7082403254080,"netValue":0.900720257161634},{"stockId":7082403254080,"date":"2026-06-07T16:00:00.000Z","netValue":0.8990298503793289},{"stockId":7082403254080,"date":"2026-06-04T16:00:00.000Z","netValue":0.9199469382008788},{"stockId":7082403254080,"date":"2026-06-03T16:00:00.000Z","netValue":0.9137700565154283},{"date":"2026-06-02T16:00:00.000Z","stockId":7082403254080,"netValue":0.9272413670503581},{"stockId":7082403254080,"date":"2026-06-01T16:00:00.000Z","netValue":0.9377674316822363},{"date":"2026-05-31T16:00:00.000Z","stockId":7082403254080,"netValue":0.9497423915191233},{"date":"2026-05-28T16:00:00.000Z","stockId":7082403254080,"netValue":0.9337122933043078},{"date":"2026-05-27T16:00:00.000Z","stockId":7082403254080,"netValue":0.9334926768746719},{"date":"2026-05-26T16:00:00.000Z","stockId":7082403254080,"netValue":0.9362842611882712},{"date":"2026-05-25T16:00:00.000Z","stockId":7082403254080,"netValue":0.9489199761676396},{"stockId":7082403254080,"date":"2026-05-24T16:00:00.000Z","netValue":0.9550670745436309},{"stockId":7082403254080,"date":"2026-05-21T16:00:00.000Z","netValue":0.960848164261993},{"date":"2026-05-20T16:00:00.000Z","stockId":7082403254080,"netValue":0.9531494374926447},{"date":"2026-05-19T16:00:00.000Z","stockId":7082403254080,"netValue":0.9700584273457918},{"date":"2026-05-18T16:00:00.000Z","stockId":7082403254080,"netValue":0.9802635861635782},{"date":"2026-05-17T16:00:00.000Z","stockId":7082403254080,"netValue":0.9719636130014151},{"date":"2026-05-14T16:00:00.000Z","stockId":7082403254080,"netValue":0.9769636970977903},{"date":"2026-05-13T16:00:00.000Z","stockId":7082403254080,"netValue":0.9861273195356982},{"date":"2026-05-12T16:00:00.000Z","stockId":7082403254080,"netValue":0.9943996404721717},{"stockId":7082403254080,"date":"2026-05-11T16:00:00.000Z","netValue":0.992409988651401},{"date":"2026-05-10T16:00:00.000Z","stockId":7082403254080,"netValue":1.00178688439746},{"stockId":7082403254080,"date":"2026-05-07T16:00:00.000Z","netValue":0.999825275916677},{"date":"2026-05-06T16:00:00.000Z","stockId":7082403254080,"netValue":0.9947565559194503},{"stockId":7082403254080,"date":"2026-05-05T16:00:00.000Z","netValue":0.9960837208302957},{"stockId":7082403254080,"date":"2026-04-29T16:00:00.000Z","netValue":0.9940708353000174},{"date":"2026-04-28T16:00:00.000Z","stockId":7082403254080,"netValue":0.9965786315557832},{"date":"2026-04-27T16:00:00.000Z","stockId":7082403254080,"netValue":0.985004992278935},{"stockId":7082403254080,"date":"2026-04-26T16:00:00.000Z","netValue":0.987490864256802},{"date":"2026-04-23T16:00:00.000Z","stockId":7082403254080,"netValue":0.9836966431719528},{"stockId":7082403254080,"date":"2026-04-22T16:00:00.000Z","netValue":0.9861558513979468},{"date":"2026-04-21T16:00:00.000Z","stockId":7082403254080,"netValue":0.9928827343112614},{"date":"2026-04-20T16:00:00.000Z","stockId":7082403254080,"netValue":0.9951809492914727},{"date":"2026-04-19T16:00:00.000Z","stockId":7082403254080,"netValue":0.9946516888818803},{"date":"2026-04-16T16:00:00.000Z","stockId":7082403254080,"netValue":0.9918801853601583},{"date":"2026-04-15T16:00:00.000Z","stockId":7082403254080,"netValue":0.9970914273944975},{"date":"2026-04-14T16:00:00.000Z","stockId":7082403254080,"netValue":0.9877298945048385},{"stockId":7082403254080,"date":"2026-04-13T16:00:00.000Z","netValue":0.9874476599137562},{"date":"2026-04-12T16:00:00.000Z","stockId":7082403254080,"netValue":0.9861721475080756},{"date":"2026-04-09T16:00:00.000Z","stockId":7082403254080,"netValue":0.9917596133926003},{"date":"2026-04-08T16:00:00.000Z","stockId":7082403254080,"netValue":0.9848106204028957},{"date":"2026-04-07T16:00:00.000Z","stockId":7082403254080,"netValue":0.9945841792553215},{"date":"2026-04-06T16:00:00.000Z","stockId":7082403254080,"netValue":0.9717091535853419},{"stockId":7082403254080,"date":"2026-04-02T16:00:00.000Z","netValue":0.9613961215457547},{"stockId":7082403254080,"date":"2026-04-01T16:00:00.000Z","netValue":0.9804464287604616},{"date":"2026-03-31T16:00:00.000Z","stockId":7082403254080,"netValue":0.9894138890944799},{"date":"2026-03-30T16:00:00.000Z","stockId":7082403254080,"netValue":0.980941428062078},{"stockId":7082403254080,"date":"2026-03-29T16:00:00.000Z","netValue":0.988176532562913},{"stockId":7082403254080,"date":"2026-03-26T16:00:00.000Z","netValue":0.9816766312117284},{"stockId":7082403254080,"date":"2026-03-25T16:00:00.000Z","netValue":0.9731965958630264},{"date":"2026-03-24T16:00:00.000Z","stockId":7082403254080,"netValue":0.9814176187153754},{"stockId":7082403254080,"date":"2026-03-23T16:00:00.000Z","netValue":0.9682142832279035},{"stockId":7082403254080,"date":"2026-03-22T16:00:00.000Z","netValue":0.9381210558340473},{"stockId":7082403254080,"date":"2026-03-19T16:00:00.000Z","netValue":0.979334968934463},{"stockId":7082403254080,"date":"2026-03-18T16:00:00.000Z","netValue":0.9967936009360907},{"date":"2026-03-17T16:00:00.000Z","stockId":7082403254080,"netValue":1.0145029808016373},{"date":"2026-03-16T16:00:00.000Z","stockId":7082403254080,"netValue":1.0072037339462494},{"stockId":7082403254080,"date":"2026-03-15T16:00:00.000Z","netValue":1.0196252892793982},{"date":"2026-03-12T16:00:00.000Z","stockId":7082403254080,"netValue":1.0209893048031673},{"stockId":7082403254080,"date":"2026-03-11T16:00:00.000Z","netValue":1.0235769388476204},{"date":"2026-03-10T16:00:00.000Z","stockId":7082403254080,"netValue":1.027848942340703},{"stockId":7082403254080,"date":"2026-03-09T16:00:00.000Z","netValue":1.0287052414678544},{"date":"2026-03-08T16:00:00.000Z","stockId":7082403254080,"netValue":1.0140262786655447},{"stockId":7082403254080,"date":"2026-03-05T16:00:00.000Z","netValue":1.0189240186401003},{"date":"2026-03-04T16:00:00.000Z","stockId":7082403254080,"netValue":1.0012139615042284},{"date":"2026-03-03T16:00:00.000Z","stockId":7082403254080,"netValue":0.9924367169996692},{"date":"2026-03-02T16:00:00.000Z","stockId":7082403254080,"netValue":0.9993074798164144},{"stockId":7082403254080,"date":"2026-03-01T16:00:00.000Z","netValue":1.0133314898072938},{"stockId":7082403254080,"date":"2026-02-26T16:00:00.000Z","netValue":1.0235303866682675},{"stockId":7082403254080,"date":"2026-02-25T16:00:00.000Z","netValue":1.0189501009836635},{"date":"2026-02-24T16:00:00.000Z","stockId":7082403254080,"netValue":1.0181991262191439},{"stockId":7082403254080,"date":"2026-02-23T16:00:00.000Z","netValue":1.0149424486983911},{"date":"2026-02-12T16:00:00.000Z","stockId":7082403254080,"netValue":1.0047240608826553},{"date":"2026-02-11T16:00:00.000Z","stockId":7082403254080,"netValue":1.0081717861036328},{"date":"2026-02-10T16:00:00.000Z","stockId":7082403254080,"netValue":1.0115841504224448},{"date":"2026-02-09T16:00:00.000Z","stockId":7082403254080,"netValue":1.0111835970460796},{"date":"2026-02-08T16:00:00.000Z","stockId":7082403254080,"netValue":1.008558892333593},{"stockId":7082403254080,"date":"2026-02-05T16:00:00.000Z","netValue":1.001156276458017},{"stockId":7082403254080,"date":"2026-02-04T16:00:00.000Z","netValue":0.9984405867190371},{"date":"2026-02-03T16:00:00.000Z","stockId":7082403254080,"netValue":0.9990304940689321},{"stockId":7082403254080,"date":"2026-02-02T16:00:00.000Z","netValue":0.991726626105936},{"date":"2026-02-01T16:00:00.000Z","stockId":7082403254080,"netValue":0.9839931155667658},{"stockId":7082403254080,"date":"2026-01-29T16:00:00.000Z","netValue":1.0056042910836807},{"date":"2026-01-28T16:00:00.000Z","stockId":7082403254080,"netValue":1.0067625459551022},{"date":"2026-01-27T16:00:00.000Z","stockId":7082403254080,"netValue":1.00600693921991},{"stockId":7082403254080,"date":"2026-01-26T16:00:00.000Z","netValue":1.0070432204395052},{"stockId":7082403254080,"date":"2026-01-25T16:00:00.000Z","netValue":1.0091840686962426},{"stockId":7082403254080,"date":"2026-01-22T16:00:00.000Z","netValue":1.0213362825580468},{"stockId":7082403254080,"date":"2026-01-21T16:00:00.000Z","netValue":1.0192200025220075},{"stockId":7082403254080,"date":"2026-01-20T16:00:00.000Z","netValue":1.0128442873047923},{"date":"2026-01-19T16:00:00.000Z","stockId":7082403254080,"netValue":1.0109575351428346},{"date":"2026-01-18T16:00:00.000Z","stockId":7082403254080,"netValue":1.0092104371389605},{"date":"2026-01-15T16:00:00.000Z","stockId":7082403254080,"netValue":1.0047100985937258},{"date":"2026-01-14T16:00:00.000Z","stockId":7082403254080,"netValue":1.007274830732679},{"date":"2026-01-13T16:00:00.000Z","stockId":7082403254080,"netValue":1.0125932483713966},{"stockId":7082403254080,"date":"2026-01-12T16:00:00.000Z","netValue":1.0056272207499266},{"stockId":7082403254080,"date":"2026-01-11T16:00:00.000Z","netValue":1.0117306489405071},{"stockId":7082403254080,"date":"2026-01-08T16:00:00.000Z","netValue":1.0047651442038559},{"date":"2026-01-07T16:00:00.000Z","stockId":7082403254080,"netValue":1.0055167726690544},{"date":"2026-01-06T16:00:00.000Z","stockId":7082403254080,"netValue":1.0047068134136115},{"date":"2026-01-05T16:00:00.000Z","stockId":7082403254080,"netValue":1.0174561929000552},{"date":"2026-01-04T16:00:00.000Z","stockId":7082403254080,"netValue":1.0269629766688324},{"date":"2025-12-30T16:00:00.000Z","stockId":7082403254080,"netValue":1.0120322364548853},{"date":"2025-12-29T16:00:00.000Z","stockId":7082403254080,"netValue":1.0152318999909204},{"date":"2025-12-28T16:00:00.000Z","stockId":7082403254080,"netValue":1.002249743809087},{"date":"2025-12-25T16:00:00.000Z","stockId":7082403254080,"netValue":1.008813623072385},{"date":"2025-12-24T16:00:00.000Z","stockId":7082403254080,"netValue":1.0122384664510375},{"date":"2025-12-23T16:00:00.000Z","stockId":7082403254080,"netValue":1.0079271421192417},{"date":"2025-12-22T16:00:00.000Z","stockId":7082403254080,"netValue":1.0057507112814452},{"date":"2025-12-21T16:00:00.000Z","stockId":7082403254080,"netValue":1.000908912485559},{"date":"2025-12-18T16:00:00.000Z","stockId":7082403254080,"netValue":1.0070804292896307},{"date":"2025-12-17T16:00:00.000Z","stockId":7082403254080,"netValue":1.00955792378089},{"date":"2025-12-16T16:00:00.000Z","stockId":7082403254080,"netValue":1.0008710045145313},{"date":"2025-12-15T16:00:00.000Z","stockId":7082403254080,"netValue":1.0120972695651809},{"date":"2025-12-14T16:00:00.000Z","stockId":7082403254080,"netValue":0.9923724222130865},{"date":"2025-12-11T16:00:00.000Z","stockId":7082403254080,"netValue":0.9747676849017852},{"date":"2025-12-10T16:00:00.000Z","stockId":7082403254080,"netValue":0.9739857818904263},{"date":"2025-12-09T16:00:00.000Z","stockId":7082403254080,"netValue":0.9596215344485476},{"date":"2025-12-08T16:00:00.000Z","stockId":7082403254080,"netValue":0.9660586231459413},{"date":"2025-12-07T16:00:00.000Z","stockId":7082403254080,"netValue":0.9724434093896664},{"date":"2025-12-04T16:00:00.000Z","stockId":7082403254080,"netValue":0.9743427140960522},{"date":"2025-12-03T16:00:00.000Z","stockId":7082403254080,"netValue":0.9653815842105321},{"date":"2025-12-02T16:00:00.000Z","stockId":7082403254080,"netValue":0.9758492716476015},{"date":"2025-12-01T16:00:00.000Z","stockId":7082403254080,"netValue":0.9812079051378437},{"date":"2025-11-30T16:00:00.000Z","stockId":7082403254080,"netValue":0.9871126929426277},{"date":"2025-11-27T16:00:00.000Z","stockId":7082403254080,"netValue":0.9782972449718274},{"date":"2025-11-26T16:00:00.000Z","stockId":7082403254080,"netValue":0.9750718070947251},{"date":"2025-11-25T16:00:00.000Z","stockId":7082403254080,"netValue":0.9789716156528013},{"date":"2025-11-24T16:00:00.000Z","stockId":7082403254080,"netValue":0.9747594837398056},{"date":"2025-11-23T16:00:00.000Z","stockId":7082403254080,"netValue":0.9737851988967945},{"date":"2025-11-20T16:00:00.000Z","stockId":7082403254080,"netValue":0.9726363729234457},{"date":"2025-11-19T16:00:00.000Z","stockId":7082403254080,"netValue":0.9894704178583251},{"date":"2025-11-18T16:00:00.000Z","stockId":7082403254080,"netValue":0.9955380589936672},{"date":"2025-11-17T16:00:00.000Z","stockId":7082403254080,"netValue":1.0031590362604892},{"date":"2025-11-16T16:00:00.000Z","stockId":7082403254080,"netValue":1.0084877093791371},{"date":"2025-11-13T16:00:00.000Z","stockId":7082403254080,"netValue":1.0180638155968362},{"date":"2025-11-12T16:00:00.000Z","stockId":7082403254080,"netValue":1.0324536510859856},{"date":"2025-11-11T16:00:00.000Z","stockId":7082403254080,"netValue":1.0182982842176849},{"date":"2025-11-10T16:00:00.000Z","stockId":7082403254080,"netValue":1.0130190662512422},{"date":"2025-11-09T16:00:00.000Z","stockId":7082403254080,"netValue":1.0146181427400596},{"date":"2025-11-06T16:00:00.000Z","stockId":7082403254080,"netValue":1.0074823371438502},{"date":"2025-11-05T16:00:00.000Z","stockId":7082403254080,"netValue":1.0041934645715742},{"date":"2025-11-04T16:00:00.000Z","stockId":7082403254080,"netValue":1.0075993737438877},{"date":"2025-11-03T16:00:00.000Z","stockId":7082403254080,"netValue":1.0049434361637453},{"date":"2025-11-02T16:00:00.000Z","stockId":7082403254080,"netValue":1.006175000495607},{"date":"2025-10-30T16:00:00.000Z","stockId":7082403254080,"netValue":1.0098581825525528},{"date":"2025-10-29T16:00:00.000Z","stockId":7082403254080,"netValue":1.0139308044109678},{"date":"2025-10-28T16:00:00.000Z","stockId":7082403254080,"netValue":1.0156162911763384},{"date":"2025-10-27T16:00:00.000Z","stockId":7082403254080,"netValue":0.9928973162920703},{"date":"2025-10-26T16:00:00.000Z","stockId":7082403254080,"netValue":0.9919263179894918},{"date":"2025-10-23T16:00:00.000Z","stockId":7082403254080,"netValue":0.9793385414607075},{"date":"2025-10-22T16:00:00.000Z","stockId":7082403254080,"netValue":0.9714327963719508},{"date":"2025-10-21T16:00:00.000Z","stockId":7082403254080,"netValue":0.9686581275598727},{"date":"2025-10-20T16:00:00.000Z","stockId":7082403254080,"netValue":0.9703158581894495},{"date":"2025-10-19T16:00:00.000Z","stockId":7082403254080,"netValue":0.9592534451733434},{"date":"2025-10-16T16:00:00.000Z","stockId":7082403254080,"netValue":0.9621216731206466},{"date":"2025-10-15T16:00:00.000Z","stockId":7082403254080,"netValue":0.9673192041504235},{"date":"2025-10-14T16:00:00.000Z","stockId":7082403254080,"netValue":0.9813486731156815},{"date":"2025-10-13T16:00:00.000Z","stockId":7082403254080,"netValue":0.9755665051508895},{"date":"2025-10-12T16:00:00.000Z","stockId":7082403254080,"netValue":0.9736396662059486},{"date":"2025-10-09T16:00:00.000Z","stockId":7082403254080,"netValue":0.9746401754276659},{"date":"2025-10-08T16:00:00.000Z","stockId":7082403254080,"netValue":0.9756450977684301},{"date":"2025-09-29T16:00:00.000Z","stockId":7082403254080,"netValue":0.9700996316029529},{"date":"2025-09-28T16:00:00.000Z","stockId":7082403254080,"netValue":0.985933520462548},{"date":"2025-09-25T16:00:00.000Z","stockId":7082403254080,"netValue":0.9932653368250147},{"date":"2025-09-24T16:00:00.000Z","stockId":7082403254080,"netValue":1.0554703666217988},{"date":"2025-09-23T16:00:00.000Z","stockId":7082403254080,"netValue":1.0129103225254015},{"date":"2025-09-22T16:00:00.000Z","stockId":7082403254080,"netValue":1},{"date":"2025-09-21T16:00:00.000Z","stockId":7082403254080,"netValue":1}]}