window.pageData = {"startDate":"2024-07-30T00:13:03.161Z","endDate":"2026-07-30T00:13:03.161Z","manager":{"_id":7000714175160,"name":"高楠","gender":"m","educationCode":"001002","resume":"高楠：男，北京大学经济学硕士，14年证券相关从业经验。曾任平安资产管理有限责任公司股票研究员；国泰基金管理有限公司投资经理、基金经理；恒越基金管理有限公司权益投资部总经理助理、权益投资部总监。现任永赢基金管理有限公司首席权益投资官兼权益投资部总经理。","tickerId":714175160,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801480946","exchange":"fm","cnInfoCode":"8801480946","followedNum":12,"currency":"CNY","workingDate":"2017-11-23T16:00:00.000Z","fundCompanyId":4000050880000,"fundManagerSecondLevel":"bond","pinyin":"gn","memoNum":1,"fundCompany":{"_id":4000050880000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50880000","tickerId":50880000,"name":"永赢基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000714175160,"type":"fmp","fm_p_r_d":"2026-07-28T16:00:00.000Z","fm_p_r_m1":-0.11880572342682794,"fm_p_r_m3":-0.03601177991776161,"fm_p_r_m6":-0.045467556556712974,"fm_p_r_y1":0.18732294569372776,"fm_p_r_y3":0.5509418888107263,"fm_p_r_y5":0.07199184806361902,"fm_cagr_p_r_fs":0.16216218941592575,"fm_cagr_p_r_fs_m":0.02922365814800365,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.01078582434514638,"fm_p_r_fys_m":0.01489617932688847,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.9228855721393034,"fm_p_r_m1_m":0.0007487392995575437,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.9952830188679245,"fm_p_r_m3_m":0.004120972078161422,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.965818759936407,"fm_p_r_m6_m":0.01103465647191304,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.9761316872427983,"fm_p_r_y1_m":0.020400701546166244,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.022727272727272728,"fm_p_r_y3_m":0.08790545968128505,"fm_p_r_y3_r_c":818,"fm_p_r_y3_rp":0.004895960832313341,"fm_p_r_y5_m":0.15029857367433108,"fm_p_r_y5_r_c":542,"fm_p_r_y5_rp":0.8946395563770795,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0,"fm_p_r_fys":0.0003826222348568553},"fmi":{"stockId":7000714175160,"type":"fmi","fm_my":7.4,"fm_d":{"3000000003516":"本基金的基金经理","3000000006049":"原总经理助理、投资副总监、权益投资部总监、本基金原基金经理","3000000006299":"原总经理助理、投资副总监、权益投资部总监、本基金原基金经理","3000000010622":"原总经理助理、投资副总监、权益投资部总监、本基金原基金经理","3000000010701":"原总经理助理、投资副总监、权益投资部总监、本基金原基金经理","3000000011093":"首席权益投资官兼权益投资部总经理兼基金经理","3000000011416":"原总经理助理、投资副总监、权益投资部总监、本基金原基金经理","3000000014088":"首席权益投资官兼权益投资部总经理兼基金经理","3000000019431":"首席权益投资官兼权益投资部总经理兼基金经理","3000000008919":"首席权益投资官兼权益投资部总经理兼基金经理","3000000015079":"首席权益投资官兼权益投资部总经理兼基金经理","3000000020755":"首席权益投资官兼权益投资部总经理兼基金经理","3000000005711":"首席权益投资官兼权益投资部总经理兼基金经理","3000000017234":"首席权益投资官兼权益投资部总经理兼基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":14,"fm_as":64313324877.78249,"fm_b_as":36461731453.8369,"fm_e_as":0,"fm_h_as":27851593423.9456,"fm_i_as":0,"fm_mfn":7,"fm_msl":"company","fm_nb_as":27851593423.9456,"fm_q_as":0,"fm_r_f_cagr":0.8787,"fm_r_fd":3000000017234,"fm_r_ftp":1.7911}},"topTenManagedFundList":[{"_id":3000000014088,"__csrcFundId":10348,"stockCode":"014088","shortName":"永赢稳健增强债券(014088)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":14088,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:01.203Z","status":"normal","exchange":"jj","name":"永赢稳健增强债券型证券投资基金","fundCollectionId":4000050880000,"inceptionDate":"2021-12-27T16:00:00.000Z","followedNum":28,"setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":980479770.05,"setUpShares":980479770.05,"pinyin":"yywjzqzqxzqtzjj","memoNum":1,"masterFundShortName":"永赢稳健增强债券","hotMetrics":{"stockId":3000000014088,"type":"f_as","f_tas":25967750151.6279,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014089,"name":"永赢稳健增强债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014089","tickerId":14089,"shortName":"永赢稳健增强债券C","currency":"CNY","__csrcFundId":10348,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.401Z","inceptionDate":"2021-12-27T16:00:00.000Z","fundCollectionId":4000050880000,"followedNum":2,"status":"normal","setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":1431680297.83,"setUpShares":1431680297.83,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yywjzqzqxzqtzjj","hotMetrics":{"stockId":3000000014089,"type":"f_as","f_tas":10493981302.209,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019432,"name":"永赢睿信混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019432","tickerId":19432,"shortName":"永赢睿信混合C","currency":"CNY","__csrcFundId":13305,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:26.686Z","inceptionDate":"2023-12-21T16:00:00.000Z","fundCollectionId":4000050880000,"setUpAssetScale":1321313784.86,"setUpDate":"2023-12-21T16:00:00.000Z","setUpShares":1321313784.86,"pinyin":"yyrxhhxzqtzjj","followedNum":11,"memoNum":3,"hotMetrics":{"stockId":3000000019432,"type":"f_as","f_tas":7811406279.1544,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022368,"name":"永赢睿恒混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022368","tickerId":22368,"shortName":"永赢睿恒混合C","currency":"CNY","__csrcFundId":14404,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.623Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"yyrhhhxzqtzjj","fundCollectionId":4000050880000,"followedNum":9,"hotMetrics":{"stockId":3000000022368,"type":"f_as","f_tas":6422507160.1814,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019431,"__csrcFundId":13305,"stockCode":"019431","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19431,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:24.246Z","status":"normal","exchange":"jj","shortName":"永赢睿信混合(019431)","name":"永赢睿信混合型证券投资基金","fundCollectionId":4000050880000,"inceptionDate":"2023-12-21T16:00:00.000Z","setUpAssetScale":130401980.53,"setUpDate":"2023-12-21T16:00:00.000Z","setUpShares":130401980.53,"pinyin":"yyrxhhxzqtzjj","followedNum":44,"memoNum":2,"masterFundShortName":"永赢睿信混合","hotMetrics":{"stockId":3000000019431,"type":"f_as","f_tas":5758734838.504999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017234,"__csrcFundId":14404,"stockCode":"017234","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17234,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"永赢睿恒混合(017234)","lastUpdated":"2026-07-24T21:23:24.236Z","name":"永赢睿恒混合型证券投资基金","pinyin":"yyrhhhxzqtzjj","fundCollectionId":4000050880000,"setUpAssetScale":228587753.74,"setUpDate":"2024-12-09T16:00:00.000Z","setUpShares":228587753.74,"inceptionDate":"2024-12-12T16:00:00.000Z","followedNum":4,"memoNum":1,"masterFundShortName":"永赢睿恒混合","hotMetrics":{"stockId":3000000017234,"type":"f_as","f_tas":4756297243.2222,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020758,"name":"永赢融安混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020758","tickerId":20758,"shortName":"永赢融安混合C","currency":"CNY","__csrcFundId":14186,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.833Z","inceptionDate":"2024-08-22T16:00:00.000Z","pinyin":"yyrahhxzqtzjj","fundCollectionId":4000050880000,"followedNum":2,"hotMetrics":{"stockId":3000000020758,"type":"f_as","f_tas":1365279308.01,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020755,"__csrcFundId":14186,"stockCode":"020755","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20755,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"永赢融安混合(020755)","lastUpdated":"2026-07-24T21:23:24.256Z","name":"永赢融安混合型证券投资基金","pinyin":"yyrahhxzqtzjj","fundCollectionId":4000050880000,"inceptionDate":"2024-08-22T16:00:00.000Z","setUpAssetScale":97410882.74,"setUpDate":"2024-08-22T16:00:00.000Z","setUpShares":97410882.74,"followedNum":8,"masterFundShortName":"永赢融安混合","hotMetrics":{"stockId":3000000020755,"type":"f_as","f_tas":650683366.9875001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011093,"__csrcFundId":8737,"stockCode":"011093","shortName":"永赢宏泽一年定开混合(011093)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11093,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:24.158Z","status":"normal","name":"永赢宏泽一年定期开放灵活配置混合型证券投资基金","exchange":"jj","followedNum":1,"inceptionDate":"2021-03-08T16:00:00.000Z","fundCollectionId":4000050880000,"currency":"CNY","setUpDate":"2021-03-08T16:00:00.000Z","setUpAssetScale":2751451599.56,"setUpShares":2751451599.56,"pinyin":"yyhzyndqkflhpzhhxzqtzjj","masterFundShortName":"永赢宏泽一年定开混合","hotMetrics":{"stockId":3000000011093,"type":"f_as","f_tas":358094422.7336,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015079,"__csrcFundId":10968,"stockCode":"015079","shortName":"永赢成长远航一年持有混合(015079)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15079,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:24.193Z","status":"normal","exchange":"jj","name":"永赢成长远航一年持有期混合型证券投资基金","fundCollectionId":4000050880000,"inceptionDate":"2022-04-06T16:00:00.000Z","followedNum":1,"setUpDate":"2022-04-06T16:00:00.000Z","setUpAssetScale":549982592,"setUpShares":549982592,"pinyin":"yyczyhyncyqhhxzqtzjj","masterFundShortName":"永赢成长远航一年持有混合","hotMetrics":{"stockId":3000000015079,"type":"f_as","f_tas":312746937.48149997,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.07614726986823794,"threeMonths":-0.04306982491247713,"sixMonths":-0.022539808003671613,"oneYear":0.10816527109971963,"threeYears":0.15215616343663751,"fiveYears":-0.04383756965561392,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49134,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08}],"netValueList":[{"stockId":7000714175160,"date":"2026-07-28T16:00:00.000Z","netValue":3.685719971040246},{"date":"2026-07-27T16:00:00.000Z","stockId":7000714175160,"netValue":3.684193519239507},{"stockId":7000714175160,"date":"2026-07-26T16:00:00.000Z","netValue":3.78973963981913},{"date":"2026-07-23T16:00:00.000Z","stockId":7000714175160,"netValue":3.7713102294082548},{"stockId":7000714175160,"date":"2026-07-22T16:00:00.000Z","netValue":3.800004394859838},{"stockId":7000714175160,"date":"2026-07-21T16:00:00.000Z","netValue":3.8098191340927254},{"date":"2026-07-20T16:00:00.000Z","stockId":7000714175160,"netValue":3.8237282556138696},{"date":"2026-07-19T16:00:00.000Z","stockId":7000714175160,"netValue":3.701809806310884},{"stockId":7000714175160,"date":"2026-07-16T16:00:00.000Z","netValue":3.7217742382991097},{"stockId":7000714175160,"date":"2026-07-15T16:00:00.000Z","netValue":3.8539214216381166},{"stockId":7000714175160,"date":"2026-07-14T16:00:00.000Z","netValue":3.923056079157376},{"date":"2026-07-13T16:00:00.000Z","stockId":7000714175160,"netValue":3.9653351619337696},{"date":"2026-07-12T16:00:00.000Z","stockId":7000714175160,"netValue":3.9002992335946054},{"date":"2026-07-09T16:00:00.000Z","stockId":7000714175160,"netValue":3.980097992055239},{"date":"2026-07-08T16:00:00.000Z","stockId":7000714175160,"netValue":4.079436826465576},{"date":"2026-07-07T16:00:00.000Z","stockId":7000714175160,"netValue":3.9873482706160175},{"date":"2026-07-06T16:00:00.000Z","stockId":7000714175160,"netValue":4.004414090925143},{"stockId":7000714175160,"date":"2026-07-05T16:00:00.000Z","netValue":4.0508917348271565},{"date":"2026-07-02T16:00:00.000Z","stockId":7000714175160,"netValue":4.085270891721004},{"stockId":7000714175160,"date":"2026-07-01T16:00:00.000Z","netValue":4.0572211894976},{"date":"2026-06-30T16:00:00.000Z","stockId":7000714175160,"netValue":4.173080914930383},{"stockId":7000714175160,"date":"2026-06-29T16:00:00.000Z","netValue":4.1826417499821265},{"date":"2026-06-28T16:00:00.000Z","stockId":7000714175160,"netValue":4.152380328972664},{"date":"2026-06-25T16:00:00.000Z","stockId":7000714175160,"netValue":4.121091230382461},{"date":"2026-06-24T16:00:00.000Z","stockId":7000714175160,"netValue":4.172574941003394},{"date":"2026-06-23T16:00:00.000Z","stockId":7000714175160,"netValue":4.139864894426906},{"date":"2026-06-22T16:00:00.000Z","stockId":7000714175160,"netValue":4.096542253924808},{"date":"2026-06-21T16:00:00.000Z","stockId":7000714175160,"netValue":4.170603873784862},{"stockId":7000714175160,"date":"2026-06-17T16:00:00.000Z","netValue":4.107331607186982},{"stockId":7000714175160,"date":"2026-06-16T16:00:00.000Z","netValue":4.069235647567633},{"stockId":7000714175160,"date":"2026-06-15T16:00:00.000Z","netValue":4.018011485435011},{"date":"2026-06-14T16:00:00.000Z","stockId":7000714175160,"netValue":4.026935136803639},{"date":"2026-06-11T16:00:00.000Z","stockId":7000714175160,"netValue":3.9365254725322534},{"date":"2026-06-10T16:00:00.000Z","stockId":7000714175160,"netValue":3.906592298958966},{"stockId":7000714175160,"date":"2026-06-09T16:00:00.000Z","netValue":3.904090712622234},{"stockId":7000714175160,"date":"2026-06-08T16:00:00.000Z","netValue":3.942693341182599},{"date":"2026-06-07T16:00:00.000Z","stockId":7000714175160,"netValue":3.9006437644192538},{"date":"2026-06-04T16:00:00.000Z","stockId":7000714175160,"netValue":3.9536179839912817},{"date":"2026-06-03T16:00:00.000Z","stockId":7000714175160,"netValue":4.040758913888095},{"date":"2026-06-02T16:00:00.000Z","stockId":7000714175160,"netValue":4.042125236540265},{"stockId":7000714175160,"date":"2026-06-01T16:00:00.000Z","netValue":4.027368336408849},{"stockId":7000714175160,"date":"2026-05-31T16:00:00.000Z","netValue":3.9846883522960024},{"date":"2026-05-28T16:00:00.000Z","stockId":7000714175160,"netValue":3.9846859733432947},{"date":"2026-05-27T16:00:00.000Z","stockId":7000714175160,"netValue":4.002948915173878},{"date":"2026-05-26T16:00:00.000Z","stockId":7000714175160,"netValue":3.982803785122933},{"date":"2026-05-25T16:00:00.000Z","stockId":7000714175160,"netValue":3.9936251160376046},{"date":"2026-05-24T16:00:00.000Z","stockId":7000714175160,"netValue":3.983606385696098},{"stockId":7000714175160,"date":"2026-05-21T16:00:00.000Z","netValue":3.941024024891913},{"stockId":7000714175160,"date":"2026-05-20T16:00:00.000Z","netValue":3.888806828588933},{"date":"2026-05-19T16:00:00.000Z","stockId":7000714175160,"netValue":3.943462380929538},{"stockId":7000714175160,"date":"2026-05-18T16:00:00.000Z","netValue":3.9175820882324772},{"date":"2026-05-17T16:00:00.000Z","stockId":7000714175160,"netValue":3.9097841226223444},{"stockId":7000714175160,"date":"2026-05-14T16:00:00.000Z","netValue":3.917084074054695},{"stockId":7000714175160,"date":"2026-05-13T16:00:00.000Z","netValue":3.9743085891613728},{"stockId":7000714175160,"date":"2026-05-12T16:00:00.000Z","netValue":4.021214618584371},{"stockId":7000714175160,"date":"2026-05-11T16:00:00.000Z","netValue":3.9619048486368915},{"date":"2026-05-10T16:00:00.000Z","stockId":7000714175160,"netValue":3.9524985284168963},{"date":"2026-05-07T16:00:00.000Z","stockId":7000714175160,"netValue":3.9037559286424717},{"stockId":7000714175160,"date":"2026-05-06T16:00:00.000Z","netValue":3.9121852199301723},{"stockId":7000714175160,"date":"2026-05-05T16:00:00.000Z","netValue":3.8753483500991837},{"date":"2026-04-29T16:00:00.000Z","stockId":7000714175160,"netValue":3.8234076872078533},{"stockId":7000714175160,"date":"2026-04-28T16:00:00.000Z","netValue":3.846601454537373},{"date":"2026-04-27T16:00:00.000Z","stockId":7000714175160,"netValue":3.8352123845378894},{"stockId":7000714175160,"date":"2026-04-26T16:00:00.000Z","netValue":3.862754640979567},{"stockId":7000714175160,"date":"2026-04-23T16:00:00.000Z","netValue":3.8913128204256946},{"stockId":7000714175160,"date":"2026-04-22T16:00:00.000Z","netValue":3.92479238367969},{"date":"2026-04-21T16:00:00.000Z","stockId":7000714175160,"netValue":3.9640048125270364},{"stockId":7000714175160,"date":"2026-04-20T16:00:00.000Z","netValue":3.9106570271041554},{"stockId":7000714175160,"date":"2026-04-19T16:00:00.000Z","netValue":3.9032059863664035},{"date":"2026-04-16T16:00:00.000Z","stockId":7000714175160,"netValue":3.915062434802665},{"stockId":7000714175160,"date":"2026-04-15T16:00:00.000Z","netValue":3.8865856610389793},{"stockId":7000714175160,"date":"2026-04-14T16:00:00.000Z","netValue":3.8209651462088163},{"stockId":7000714175160,"date":"2026-04-13T16:00:00.000Z","netValue":3.8310198501229706},{"stockId":7000714175160,"date":"2026-04-12T16:00:00.000Z","netValue":3.797847819618068},{"date":"2026-04-09T16:00:00.000Z","stockId":7000714175160,"netValue":3.8102588667249684},{"date":"2026-04-08T16:00:00.000Z","stockId":7000714175160,"netValue":3.7780248752054875},{"stockId":7000714175160,"date":"2026-04-07T16:00:00.000Z","netValue":3.7795561077853255},{"date":"2026-04-06T16:00:00.000Z","stockId":7000714175160,"netValue":3.6894664175838803},{"date":"2026-04-02T16:00:00.000Z","stockId":7000714175160,"netValue":3.676055143369759},{"stockId":7000714175160,"date":"2026-04-01T16:00:00.000Z","netValue":3.676813039103208},{"stockId":7000714175160,"date":"2026-03-31T16:00:00.000Z","netValue":3.7061384161969677},{"date":"2026-03-30T16:00:00.000Z","stockId":7000714175160,"netValue":3.6415965314868544},{"date":"2026-03-29T16:00:00.000Z","stockId":7000714175160,"netValue":3.6864502945586466},{"date":"2026-03-26T16:00:00.000Z","stockId":7000714175160,"netValue":3.6762620347179293},{"date":"2026-03-25T16:00:00.000Z","stockId":7000714175160,"netValue":3.671958094116654},{"stockId":7000714175160,"date":"2026-03-24T16:00:00.000Z","netValue":3.7055341478122386},{"date":"2026-03-23T16:00:00.000Z","stockId":7000714175160,"netValue":3.6739730800541035},{"stockId":7000714175160,"date":"2026-03-22T16:00:00.000Z","netValue":3.631223011915284},{"date":"2026-03-19T16:00:00.000Z","stockId":7000714175160,"netValue":3.698915964326793},{"date":"2026-03-18T16:00:00.000Z","stockId":7000714175160,"netValue":3.7070885753458986},{"stockId":7000714175160,"date":"2026-03-17T16:00:00.000Z","netValue":3.7659196318752146},{"stockId":7000714175160,"date":"2026-03-16T16:00:00.000Z","netValue":3.7348179029193185},{"date":"2026-03-15T16:00:00.000Z","stockId":7000714175160,"netValue":3.7604730538124285},{"stockId":7000714175160,"date":"2026-03-12T16:00:00.000Z","netValue":3.755798846926964},{"date":"2026-03-11T16:00:00.000Z","stockId":7000714175160,"netValue":3.777560036663574},{"date":"2026-03-10T16:00:00.000Z","stockId":7000714175160,"netValue":3.793558694785627},{"date":"2026-03-09T16:00:00.000Z","stockId":7000714175160,"netValue":3.796235101561617},{"stockId":7000714175160,"date":"2026-03-08T16:00:00.000Z","netValue":3.770923646984321},{"stockId":7000714175160,"date":"2026-03-05T16:00:00.000Z","netValue":3.8084746875426094},{"stockId":7000714175160,"date":"2026-03-04T16:00:00.000Z","netValue":3.8099549104906307},{"stockId":7000714175160,"date":"2026-03-03T16:00:00.000Z","netValue":3.7998553416355976},{"stockId":7000714175160,"date":"2026-03-02T16:00:00.000Z","netValue":3.80219425711039},{"date":"2026-03-01T16:00:00.000Z","stockId":7000714175160,"netValue":3.860202095745783},{"stockId":7000714175160,"date":"2026-02-26T16:00:00.000Z","netValue":3.838786329166343},{"date":"2026-02-25T16:00:00.000Z","stockId":7000714175160,"netValue":3.8389009589778595},{"stockId":7000714175160,"date":"2026-02-24T16:00:00.000Z","netValue":3.840608454871044},{"stockId":7000714175160,"date":"2026-02-23T16:00:00.000Z","netValue":3.826397098606885},{"date":"2026-02-12T16:00:00.000Z","stockId":7000714175160,"netValue":3.796989498402332},{"date":"2026-02-11T16:00:00.000Z","stockId":7000714175160,"netValue":3.8266570300914293},{"stockId":7000714175160,"date":"2026-02-10T16:00:00.000Z","netValue":3.8118746656601963},{"date":"2026-02-09T16:00:00.000Z","stockId":7000714175160,"netValue":3.810929966075697},{"date":"2026-02-08T16:00:00.000Z","stockId":7000714175160,"netValue":3.8044958094274706},{"date":"2026-02-05T16:00:00.000Z","stockId":7000714175160,"netValue":3.770766047606157},{"stockId":7000714175160,"date":"2026-02-04T16:00:00.000Z","netValue":3.783551322293969},{"date":"2026-02-03T16:00:00.000Z","stockId":7000714175160,"netValue":3.8174739429958144},{"stockId":7000714175160,"date":"2026-02-02T16:00:00.000Z","netValue":3.8148329494192077},{"stockId":7000714175160,"date":"2026-02-01T16:00:00.000Z","netValue":3.774485532793638},{"stockId":7000714175160,"date":"2026-01-29T16:00:00.000Z","netValue":3.8612830777597673},{"stockId":7000714175160,"date":"2026-01-28T16:00:00.000Z","netValue":3.8948636305659368},{"stockId":7000714175160,"date":"2026-01-27T16:00:00.000Z","netValue":3.9157820651413546},{"stockId":7000714175160,"date":"2026-01-26T16:00:00.000Z","netValue":3.8617248194652154},{"date":"2026-01-25T16:00:00.000Z","stockId":7000714175160,"netValue":3.8479582110204853},{"stockId":7000714175160,"date":"2026-01-22T16:00:00.000Z","netValue":3.8325363301823647},{"stockId":7000714175160,"date":"2026-01-21T16:00:00.000Z","netValue":3.8256794707778643},{"date":"2026-01-20T16:00:00.000Z","stockId":7000714175160,"netValue":3.8233878479880126},{"date":"2026-01-19T16:00:00.000Z","stockId":7000714175160,"netValue":3.81706904181619},{"stockId":7000714175160,"date":"2026-01-18T16:00:00.000Z","netValue":3.82367610039319},{"stockId":7000714175160,"date":"2026-01-15T16:00:00.000Z","netValue":3.812188551282129},{"stockId":7000714175160,"date":"2026-01-14T16:00:00.000Z","netValue":3.8083446041978606},{"stockId":7000714175160,"date":"2026-01-13T16:00:00.000Z","netValue":3.7819243716414292},{"stockId":7000714175160,"date":"2026-01-12T16:00:00.000Z","netValue":3.7740848070634607},{"date":"2026-01-11T16:00:00.000Z","stockId":7000714175160,"netValue":3.7745469063053276},{"date":"2026-01-08T16:00:00.000Z","stockId":7000714175160,"netValue":3.764279361444325},{"date":"2026-01-07T16:00:00.000Z","stockId":7000714175160,"netValue":3.7477267738164675},{"date":"2026-01-06T16:00:00.000Z","stockId":7000714175160,"netValue":3.774925620905902},{"date":"2026-01-05T16:00:00.000Z","stockId":7000714175160,"netValue":3.757270461786375},{"date":"2026-01-04T16:00:00.000Z","stockId":7000714175160,"netValue":3.7263670225001664},{"date":"2025-12-30T16:00:00.000Z","stockId":7000714175160,"netValue":3.6843102720100633},{"date":"2025-12-29T16:00:00.000Z","stockId":7000714175160,"netValue":3.692215794368797},{"date":"2025-12-28T16:00:00.000Z","stockId":7000714175160,"netValue":3.6778000346802617},{"date":"2025-12-25T16:00:00.000Z","stockId":7000714175160,"netValue":3.6961367036161707},{"date":"2025-12-24T16:00:00.000Z","stockId":7000714175160,"netValue":3.6837842079732908},{"date":"2025-12-23T16:00:00.000Z","stockId":7000714175160,"netValue":3.6876401448742633},{"date":"2025-12-22T16:00:00.000Z","stockId":7000714175160,"netValue":3.6805393689060635},{"date":"2025-12-21T16:00:00.000Z","stockId":7000714175160,"netValue":3.6846561057372185},{"date":"2025-12-18T16:00:00.000Z","stockId":7000714175160,"netValue":3.659580265739783},{"date":"2025-12-17T16:00:00.000Z","stockId":7000714175160,"netValue":3.6428773901587617},{"date":"2025-12-16T16:00:00.000Z","stockId":7000714175160,"netValue":3.652133279442402},{"date":"2025-12-15T16:00:00.000Z","stockId":7000714175160,"netValue":3.6043409219680687},{"date":"2025-12-14T16:00:00.000Z","stockId":7000714175160,"netValue":3.6386670003117483},{"date":"2025-12-11T16:00:00.000Z","stockId":7000714175160,"netValue":3.6649044348297166},{"date":"2025-12-10T16:00:00.000Z","stockId":7000714175160,"netValue":3.6371708974851704},{"date":"2025-12-09T16:00:00.000Z","stockId":7000714175160,"netValue":3.6637587039420865},{"date":"2025-12-08T16:00:00.000Z","stockId":7000714175160,"netValue":3.6448496569767292},{"date":"2025-12-07T16:00:00.000Z","stockId":7000714175160,"netValue":3.661212389066003},{"date":"2025-12-04T16:00:00.000Z","stockId":7000714175160,"netValue":3.6516328112611127},{"date":"2025-12-03T16:00:00.000Z","stockId":7000714175160,"netValue":3.612568719200876},{"date":"2025-12-02T16:00:00.000Z","stockId":7000714175160,"netValue":3.5985825224859926},{"date":"2025-12-01T16:00:00.000Z","stockId":7000714175160,"netValue":3.5834149194955254},{"date":"2025-11-30T16:00:00.000Z","stockId":7000714175160,"netValue":3.5879864107280373},{"date":"2025-11-27T16:00:00.000Z","stockId":7000714175160,"netValue":3.5628313609938194},{"date":"2025-11-26T16:00:00.000Z","stockId":7000714175160,"netValue":3.555368899010948},{"date":"2025-11-25T16:00:00.000Z","stockId":7000714175160,"netValue":3.5551896356938015},{"date":"2025-11-24T16:00:00.000Z","stockId":7000714175160,"netValue":3.5294944739479965},{"date":"2025-11-23T16:00:00.000Z","stockId":7000714175160,"netValue":3.4933269143998387},{"date":"2025-11-20T16:00:00.000Z","stockId":7000714175160,"netValue":3.4916042295539937},{"date":"2025-11-19T16:00:00.000Z","stockId":7000714175160,"netValue":3.5624709916796835},{"date":"2025-11-18T16:00:00.000Z","stockId":7000714175160,"netValue":3.5553122255497427},{"date":"2025-11-17T16:00:00.000Z","stockId":7000714175160,"netValue":3.538847506605246},{"date":"2025-11-16T16:00:00.000Z","stockId":7000714175160,"netValue":3.567070643623167},{"date":"2025-11-13T16:00:00.000Z","stockId":7000714175160,"netValue":3.5842650726129137},{"date":"2025-11-12T16:00:00.000Z","stockId":7000714175160,"netValue":3.6269046095700714},{"date":"2025-11-11T16:00:00.000Z","stockId":7000714175160,"netValue":3.599839651649751},{"date":"2025-11-10T16:00:00.000Z","stockId":7000714175160,"netValue":3.574589137713864},{"date":"2025-11-09T16:00:00.000Z","stockId":7000714175160,"netValue":3.595635354783027},{"date":"2025-11-06T16:00:00.000Z","stockId":7000714175160,"netValue":3.590534144236696},{"date":"2025-11-05T16:00:00.000Z","stockId":7000714175160,"netValue":3.6011697085695964},{"date":"2025-11-04T16:00:00.000Z","stockId":7000714175160,"netValue":3.557690465077329},{"date":"2025-11-03T16:00:00.000Z","stockId":7000714175160,"netValue":3.5506705121475335},{"date":"2025-11-02T16:00:00.000Z","stockId":7000714175160,"netValue":3.581240948646279},{"date":"2025-10-30T16:00:00.000Z","stockId":7000714175160,"netValue":3.5734401022277757},{"date":"2025-10-29T16:00:00.000Z","stockId":7000714175160,"netValue":3.622770480028655},{"date":"2025-10-28T16:00:00.000Z","stockId":7000714175160,"netValue":3.6401360414862047},{"date":"2025-10-27T16:00:00.000Z","stockId":7000714175160,"netValue":3.600686094321345},{"date":"2025-10-26T16:00:00.000Z","stockId":7000714175160,"netValue":3.6134742507010835},{"date":"2025-10-23T16:00:00.000Z","stockId":7000714175160,"netValue":3.5678372544445285},{"date":"2025-10-22T16:00:00.000Z","stockId":7000714175160,"netValue":3.512246422270071},{"date":"2025-10-21T16:00:00.000Z","stockId":7000714175160,"netValue":3.521032964089195},{"date":"2025-10-20T16:00:00.000Z","stockId":7000714175160,"netValue":3.5310846375813134},{"date":"2025-10-19T16:00:00.000Z","stockId":7000714175160,"netValue":3.4882244196910106},{"date":"2025-10-16T16:00:00.000Z","stockId":7000714175160,"netValue":3.4663675212292695},{"date":"2025-10-15T16:00:00.000Z","stockId":7000714175160,"netValue":3.4934834495370524},{"date":"2025-10-14T16:00:00.000Z","stockId":7000714175160,"netValue":3.504542195551973},{"date":"2025-10-13T16:00:00.000Z","stockId":7000714175160,"netValue":3.450587861424048},{"date":"2025-10-12T16:00:00.000Z","stockId":7000714175160,"netValue":3.5162771822227024},{"date":"2025-10-09T16:00:00.000Z","stockId":7000714175160,"netValue":3.521376232066472},{"date":"2025-10-08T16:00:00.000Z","stockId":7000714175160,"netValue":3.5600178671766933},{"date":"2025-09-29T16:00:00.000Z","stockId":7000714175160,"netValue":3.5327075429665515},{"date":"2025-09-28T16:00:00.000Z","stockId":7000714175160,"netValue":3.50589554223675},{"date":"2025-09-25T16:00:00.000Z","stockId":7000714175160,"netValue":3.475063651619937},{"date":"2025-09-24T16:00:00.000Z","stockId":7000714175160,"netValue":3.5171177770250113},{"date":"2025-09-23T16:00:00.000Z","stockId":7000714175160,"netValue":3.4962949757107125},{"date":"2025-09-22T16:00:00.000Z","stockId":7000714175160,"netValue":3.5021780325014045},{"date":"2025-09-21T16:00:00.000Z","stockId":7000714175160,"netValue":3.505300071427385},{"date":"2025-09-18T16:00:00.000Z","stockId":7000714175160,"netValue":3.4938895338757656},{"date":"2025-09-17T16:00:00.000Z","stockId":7000714175160,"netValue":3.479124302569223},{"date":"2025-09-16T16:00:00.000Z","stockId":7000714175160,"netValue":3.4845529500491335},{"date":"2025-09-15T16:00:00.000Z","stockId":7000714175160,"netValue":3.479039606224764},{"date":"2025-09-14T16:00:00.000Z","stockId":7000714175160,"netValue":3.4803004249348897},{"date":"2025-09-11T16:00:00.000Z","stockId":7000714175160,"netValue":3.5209982087252842},{"date":"2025-09-10T16:00:00.000Z","stockId":7000714175160,"netValue":3.500142588113569},{"date":"2025-09-09T16:00:00.000Z","stockId":7000714175160,"netValue":3.432793856446766},{"date":"2025-09-08T16:00:00.000Z","stockId":7000714175160,"netValue":3.4178356258880576},{"date":"2025-09-07T16:00:00.000Z","stockId":7000714175160,"netValue":3.4232649878335693},{"date":"2025-09-04T16:00:00.000Z","stockId":7000714175160,"netValue":3.4808256438043883},{"date":"2025-09-03T16:00:00.000Z","stockId":7000714175160,"netValue":3.4005707883549796},{"date":"2025-09-02T16:00:00.000Z","stockId":7000714175160,"netValue":3.5117000541339927},{"date":"2025-09-01T16:00:00.000Z","stockId":7000714175160,"netValue":3.494332655747956},{"date":"2025-08-31T16:00:00.000Z","stockId":7000714175160,"netValue":3.54991222105199},{"date":"2025-08-28T16:00:00.000Z","stockId":7000714175160,"netValue":3.4815926792111704},{"date":"2025-08-27T16:00:00.000Z","stockId":7000714175160,"netValue":3.4403392122698446},{"date":"2025-08-26T16:00:00.000Z","stockId":7000714175160,"netValue":3.3906500198912424},{"date":"2025-08-25T16:00:00.000Z","stockId":7000714175160,"netValue":3.4139775725098063},{"date":"2025-08-24T16:00:00.000Z","stockId":7000714175160,"netValue":3.429204802325095},{"date":"2025-08-21T16:00:00.000Z","stockId":7000714175160,"netValue":3.3823754047965413},{"date":"2025-08-20T16:00:00.000Z","stockId":7000714175160,"netValue":3.341515355525665},{"date":"2025-08-19T16:00:00.000Z","stockId":7000714175160,"netValue":3.3607373417581394},{"date":"2025-08-18T16:00:00.000Z","stockId":7000714175160,"netValue":3.3595059932653917},{"date":"2025-08-17T16:00:00.000Z","stockId":7000714175160,"netValue":3.328755899562824},{"date":"2025-08-14T16:00:00.000Z","stockId":7000714175160,"netValue":3.2819949773094006},{"date":"2025-08-13T16:00:00.000Z","stockId":7000714175160,"netValue":3.245356760756638},{"date":"2025-08-12T16:00:00.000Z","stockId":7000714175160,"netValue":3.2683958502487753},{"date":"2025-08-11T16:00:00.000Z","stockId":7000714175160,"netValue":3.186968674053645},{"date":"2025-08-10T16:00:00.000Z","stockId":7000714175160,"netValue":3.1621432131408787},{"date":"2025-08-07T16:00:00.000Z","stockId":7000714175160,"netValue":3.1413682278346076},{"date":"2025-08-06T16:00:00.000Z","stockId":7000714175160,"netValue":3.132836147606091},{"date":"2025-08-05T16:00:00.000Z","stockId":7000714175160,"netValue":3.1520535294265892},{"date":"2025-08-04T16:00:00.000Z","stockId":7000714175160,"netValue":3.126352187986701},{"date":"2025-08-03T16:00:00.000Z","stockId":7000714175160,"netValue":3.100148757528182},{"date":"2025-07-31T16:00:00.000Z","stockId":7000714175160,"netValue":3.086410208178897},{"date":"2025-07-30T16:00:00.000Z","stockId":7000714175160,"netValue":3.110826732245387},{"date":"2025-07-29T16:00:00.000Z","stockId":7000714175160,"netValue":3.10422702130696},{"date":"2025-07-28T16:00:00.000Z","stockId":7000714175160,"netValue":3.1209266490988767},{"date":"2025-07-27T16:00:00.000Z","stockId":7000714175160,"netValue":3.0664837106237592},{"date":"2025-07-24T16:00:00.000Z","stockId":7000714175160,"netValue":3.0314244844341527},{"date":"2025-07-23T16:00:00.000Z","stockId":7000714175160,"netValue":3.0429997647770763},{"date":"2025-07-22T16:00:00.000Z","stockId":7000714175160,"netValue":3.024698815528083},{"date":"2025-07-21T16:00:00.000Z","stockId":7000714175160,"netValue":3.03489883044395},{"date":"2025-07-20T16:00:00.000Z","stockId":7000714175160,"netValue":3.037173941388498},{"date":"2025-07-17T16:00:00.000Z","stockId":7000714175160,"netValue":3.0374879245696675},{"date":"2025-07-16T16:00:00.000Z","stockId":7000714175160,"netValue":3.031690783169912},{"date":"2025-07-15T16:00:00.000Z","stockId":7000714175160,"netValue":2.9740953306408437},{"date":"2025-07-14T16:00:00.000Z","stockId":7000714175160,"netValue":2.9655068721496347},{"date":"2025-07-13T16:00:00.000Z","stockId":7000714175160,"netValue":2.891879929406346},{"date":"2025-07-10T16:00:00.000Z","stockId":7000714175160,"netValue":2.868273253863884},{"date":"2025-07-09T16:00:00.000Z","stockId":7000714175160,"netValue":2.8714441149340795},{"date":"2025-07-08T16:00:00.000Z","stockId":7000714175160,"netValue":2.891174906725026},{"date":"2025-07-07T16:00:00.000Z","stockId":7000714175160,"netValue":2.901315316257892},{"date":"2025-07-06T16:00:00.000Z","stockId":7000714175160,"netValue":2.87309532393089},{"date":"2025-07-03T16:00:00.000Z","stockId":7000714175160,"netValue":2.8873647427669065},{"date":"2025-07-02T16:00:00.000Z","stockId":7000714175160,"netValue":2.8841697004321825},{"date":"2025-07-01T16:00:00.000Z","stockId":7000714175160,"netValue":2.831007212102168},{"date":"2025-06-30T16:00:00.000Z","stockId":7000714175160,"netValue":2.859785964756111},{"date":"2025-06-29T16:00:00.000Z","stockId":7000714175160,"netValue":2.8457413591322585},{"date":"2025-06-26T16:00:00.000Z","stockId":7000714175160,"netValue":2.80554966070702},{"date":"2025-06-25T16:00:00.000Z","stockId":7000714175160,"netValue":2.778692701641225},{"date":"2025-06-24T16:00:00.000Z","stockId":7000714175160,"netValue":2.7777369750323384},{"date":"2025-06-23T16:00:00.000Z","stockId":7000714175160,"netValue":2.744733748892773},{"date":"2025-06-22T16:00:00.000Z","stockId":7000714175160,"netValue":2.7204057108531616},{"date":"2025-06-19T16:00:00.000Z","stockId":7000714175160,"netValue":2.71764240360535},{"date":"2025-06-18T16:00:00.000Z","stockId":7000714175160,"netValue":2.730541666711394},{"date":"2025-06-17T16:00:00.000Z","stockId":7000714175160,"netValue":2.7510736280693986},{"date":"2025-06-16T16:00:00.000Z","stockId":7000714175160,"netValue":2.7246482872144964},{"date":"2025-06-15T16:00:00.000Z","stockId":7000714175160,"netValue":2.7487427556043382},{"date":"2025-06-12T16:00:00.000Z","stockId":7000714175160,"netValue":2.7318337805014203},{"date":"2025-06-11T16:00:00.000Z","stockId":7000714175160,"netValue":2.7479523515652704},{"date":"2025-06-10T16:00:00.000Z","stockId":7000714175160,"netValue":2.7238663756450547},{"date":"2025-06-09T16:00:00.000Z","stockId":7000714175160,"netValue":2.716238059573252},{"date":"2025-06-08T16:00:00.000Z","stockId":7000714175160,"netValue":2.7106432346261093},{"date":"2025-06-05T16:00:00.000Z","stockId":7000714175160,"netValue":2.678671835185052},{"date":"2025-06-04T16:00:00.000Z","stockId":7000714175160,"netValue":2.6920931544285724},{"date":"2025-06-03T16:00:00.000Z","stockId":7000714175160,"netValue":2.661895730048154},{"date":"2025-06-02T16:00:00.000Z","stockId":7000714175160,"netValue":2.625826914634306},{"date":"2025-05-29T16:00:00.000Z","stockId":7000714175160,"netValue":2.6066650536679057},{"date":"2025-05-28T16:00:00.000Z","stockId":7000714175160,"netValue":2.622193165788479},{"date":"2025-05-27T16:00:00.000Z","stockId":7000714175160,"netValue":2.600588181129526},{"date":"2025-05-26T16:00:00.000Z","stockId":7000714175160,"netValue":2.607613389454218},{"date":"2025-05-25T16:00:00.000Z","stockId":7000714175160,"netValue":2.6093246758462474},{"date":"2025-05-22T16:00:00.000Z","stockId":7000714175160,"netValue":2.6059209411926685},{"date":"2025-05-21T16:00:00.000Z","stockId":7000714175160,"netValue":2.6283627458243704},{"date":"2025-05-20T16:00:00.000Z","stockId":7000714175160,"netValue":2.636507393900684},{"date":"2025-05-19T16:00:00.000Z","stockId":7000714175160,"netValue":2.6362097041086794},{"date":"2025-05-18T16:00:00.000Z","stockId":7000714175160,"netValue":2.6164247283038593},{"date":"2025-05-15T16:00:00.000Z","stockId":7000714175160,"netValue":2.615116552884423},{"date":"2025-05-14T16:00:00.000Z","stockId":7000714175160,"netValue":2.6075119310630273},{"date":"2025-05-13T16:00:00.000Z","stockId":7000714175160,"netValue":2.6407864931934704},{"date":"2025-05-12T16:00:00.000Z","stockId":7000714175160,"netValue":2.634247195962493},{"date":"2025-05-11T16:00:00.000Z","stockId":7000714175160,"netValue":2.626625778147127},{"date":"2025-05-08T16:00:00.000Z","stockId":7000714175160,"netValue":2.615998644896617},{"date":"2025-05-07T16:00:00.000Z","stockId":7000714175160,"netValue":2.627274863944445},{"date":"2025-05-06T16:00:00.000Z","stockId":7000714175160,"netValue":2.6243620166972517},{"date":"2025-05-05T16:00:00.000Z","stockId":7000714175160,"netValue":2.635349477165555},{"date":"2025-04-29T16:00:00.000Z","stockId":7000714175160,"netValue":2.600512891444501},{"date":"2025-04-28T16:00:00.000Z","stockId":7000714175160,"netValue":2.5882057138868713},{"date":"2025-04-27T16:00:00.000Z","stockId":7000714175160,"netValue":2.5773478148626476},{"date":"2025-04-24T16:00:00.000Z","stockId":7000714175160,"netValue":2.580202407514999},{"date":"2025-04-23T16:00:00.000Z","stockId":7000714175160,"netValue":2.5731953252569286},{"date":"2025-04-22T16:00:00.000Z","stockId":7000714175160,"netValue":2.5855738274477806},{"date":"2025-04-21T16:00:00.000Z","stockId":7000714175160,"netValue":2.56556444402704},{"date":"2025-04-20T16:00:00.000Z","stockId":7000714175160,"netValue":2.563682280520173},{"date":"2025-04-17T16:00:00.000Z","stockId":7000714175160,"netValue":2.5338056889209657},{"date":"2025-04-16T16:00:00.000Z","stockId":7000714175160,"netValue":2.537919063291048},{"date":"2025-04-15T16:00:00.000Z","stockId":7000714175160,"netValue":2.5364610488066175},{"date":"2025-04-14T16:00:00.000Z","stockId":7000714175160,"netValue":2.5746277864671385},{"date":"2025-04-13T16:00:00.000Z","stockId":7000714175160,"netValue":2.584450901630226},{"date":"2025-04-10T16:00:00.000Z","stockId":7000714175160,"netValue":2.5544432358897873},{"date":"2025-04-09T16:00:00.000Z","stockId":7000714175160,"netValue":2.5345380796067},{"date":"2025-04-08T16:00:00.000Z","stockId":7000714175160,"netValue":2.479342901352455},{"date":"2025-04-07T16:00:00.000Z","stockId":7000714175160,"netValue":2.4477312952065198},{"date":"2025-04-06T16:00:00.000Z","stockId":7000714175160,"netValue":2.4425391624704242},{"date":"2025-04-02T16:00:00.000Z","stockId":7000714175160,"netValue":2.6839131037527717},{"date":"2025-04-01T16:00:00.000Z","stockId":7000714175160,"netValue":2.7473927325101624},{"date":"2025-03-31T16:00:00.000Z","stockId":7000714175160,"netValue":2.739499172509715},{"date":"2025-03-30T16:00:00.000Z","stockId":7000714175160,"netValue":2.737617440341781},{"date":"2025-03-27T16:00:00.000Z","stockId":7000714175160,"netValue":2.718809663795252},{"date":"2025-03-26T16:00:00.000Z","stockId":7000714175160,"netValue":2.7256082761353877},{"date":"2025-03-25T16:00:00.000Z","stockId":7000714175160,"netValue":2.7215336001786703},{"date":"2025-03-24T16:00:00.000Z","stockId":7000714175160,"netValue":2.717589854456092},{"date":"2025-03-23T16:00:00.000Z","stockId":7000714175160,"netValue":2.7661907861481034},{"date":"2025-03-20T16:00:00.000Z","stockId":7000714175160,"netValue":2.76408928609112},{"date":"2025-03-19T16:00:00.000Z","stockId":7000714175160,"netValue":2.8228436670718757},{"date":"2025-03-18T16:00:00.000Z","stockId":7000714175160,"netValue":2.8404672356136933},{"date":"2025-03-17T16:00:00.000Z","stockId":7000714175160,"netValue":2.8504165246035886},{"date":"2025-03-16T16:00:00.000Z","stockId":7000714175160,"netValue":2.836053675155179},{"date":"2025-03-13T16:00:00.000Z","stockId":7000714175160,"netValue":2.847516619824212},{"date":"2025-03-12T16:00:00.000Z","stockId":7000714175160,"netValue":2.8184861287421263},{"date":"2025-03-11T16:00:00.000Z","stockId":7000714175160,"netValue":2.8475435581109263},{"date":"2025-03-10T16:00:00.000Z","stockId":7000714175160,"netValue":2.819895646111023},{"date":"2025-03-09T16:00:00.000Z","stockId":7000714175160,"netValue":2.8082162864235},{"date":"2025-03-06T16:00:00.000Z","stockId":7000714175160,"netValue":2.8166892917391664},{"date":"2025-03-05T16:00:00.000Z","stockId":7000714175160,"netValue":2.8224672017014223},{"date":"2025-03-04T16:00:00.000Z","stockId":7000714175160,"netValue":2.759765464717316},{"date":"2025-03-03T16:00:00.000Z","stockId":7000714175160,"netValue":2.722417296509437},{"date":"2025-03-02T16:00:00.000Z","stockId":7000714175160,"netValue":2.704973504575606},{"date":"2025-02-27T16:00:00.000Z","stockId":7000714175160,"netValue":2.716653579236082},{"date":"2025-02-26T16:00:00.000Z","stockId":7000714175160,"netValue":2.7913473053625917},{"date":"2025-02-25T16:00:00.000Z","stockId":7000714175160,"netValue":2.796835891731672},{"date":"2025-02-24T16:00:00.000Z","stockId":7000714175160,"netValue":2.7772278573483975},{"date":"2025-02-23T16:00:00.000Z","stockId":7000714175160,"netValue":2.7835516758467476},{"date":"2025-02-20T16:00:00.000Z","stockId":7000714175160,"netValue":2.780814061280079},{"date":"2025-02-19T16:00:00.000Z","stockId":7000714175160,"netValue":2.726498080800177},{"date":"2025-02-18T16:00:00.000Z","stockId":7000714175160,"netValue":2.719358531491778},{"date":"2025-02-17T16:00:00.000Z","stockId":7000714175160,"netValue":2.673149920408881},{"date":"2025-02-16T16:00:00.000Z","stockId":7000714175160,"netValue":2.699223220463281},{"date":"2025-02-13T16:00:00.000Z","stockId":7000714175160,"netValue":2.6932224452169216},{"date":"2025-02-12T16:00:00.000Z","stockId":7000714175160,"netValue":2.670411114923562},{"date":"2025-02-11T16:00:00.000Z","stockId":7000714175160,"netValue":2.7170727903656866},{"date":"2025-02-10T16:00:00.000Z","stockId":7000714175160,"netValue":2.685288430531873},{"date":"2025-02-09T16:00:00.000Z","stockId":7000714175160,"netValue":2.6939831193222425},{"date":"2025-02-06T16:00:00.000Z","stockId":7000714175160,"netValue":2.6795567210113767},{"date":"2025-02-05T16:00:00.000Z","stockId":7000714175160,"netValue":2.651145632023055},{"date":"2025-02-04T16:00:00.000Z","stockId":7000714175160,"netValue":2.620942659942947},{"date":"2025-01-26T16:00:00.000Z","stockId":7000714175160,"netValue":2.6350742998669276},{"date":"2025-01-23T16:00:00.000Z","stockId":7000714175160,"netValue":2.666260182551883},{"date":"2025-01-22T16:00:00.000Z","stockId":7000714175160,"netValue":2.648202890817841},{"date":"2025-01-21T16:00:00.000Z","stockId":7000714175160,"netValue":2.660770967117288},{"date":"2025-01-20T16:00:00.000Z","stockId":7000714175160,"netValue":2.66298834751263},{"date":"2025-01-19T16:00:00.000Z","stockId":7000714175160,"netValue":2.6348458437951088},{"date":"2025-01-16T16:00:00.000Z","stockId":7000714175160,"netValue":2.6227179413529615},{"date":"2025-01-15T16:00:00.000Z","stockId":7000714175160,"netValue":2.6001548292314824},{"date":"2025-01-14T16:00:00.000Z","stockId":7000714175160,"netValue":2.5981398436143723},{"date":"2025-01-13T16:00:00.000Z","stockId":7000714175160,"netValue":2.615601550213621},{"date":"2025-01-12T16:00:00.000Z","stockId":7000714175160,"netValue":2.5396190123363307},{"date":"2025-01-09T16:00:00.000Z","stockId":7000714175160,"netValue":2.558688631668767},{"date":"2025-01-08T16:00:00.000Z","stockId":7000714175160,"netValue":2.5894301906732617},{"date":"2025-01-07T16:00:00.000Z","stockId":7000714175160,"netValue":2.5763907317793437},{"date":"2025-01-06T16:00:00.000Z","stockId":7000714175160,"netValue":2.5590225146034076},{"date":"2025-01-05T16:00:00.000Z","stockId":7000714175160,"netValue":2.507237301241561},{"date":"2025-01-02T16:00:00.000Z","stockId":7000714175160,"netValue":2.514433500550246},{"date":"2025-01-01T16:00:00.000Z","stockId":7000714175160,"netValue":2.554437964117827},{"date":"2024-12-30T16:00:00.000Z","stockId":7000714175160,"netValue":2.610064592156523},{"date":"2024-12-29T16:00:00.000Z","stockId":7000714175160,"netValue":2.640820825153815},{"date":"2024-12-26T16:00:00.000Z","stockId":7000714175160,"netValue":2.6315029712216034},{"date":"2024-12-25T16:00:00.000Z","stockId":7000714175160,"netValue":2.6439427628312044},{"date":"2024-12-24T16:00:00.000Z","stockId":7000714175160,"netValue":2.624082687674227},{"date":"2024-12-23T16:00:00.000Z","stockId":7000714175160,"netValue":2.6308649521423875},{"date":"2024-12-22T16:00:00.000Z","stockId":7000714175160,"netValue":2.6135198914710243},{"date":"2024-12-19T16:00:00.000Z","stockId":7000714175160,"netValue":2.640559876860912},{"date":"2024-12-18T16:00:00.000Z","stockId":7000714175160,"netValue":2.627395103596043},{"date":"2024-12-17T16:00:00.000Z","stockId":7000714175160,"netValue":2.62423781536395},{"date":"2024-12-16T16:00:00.000Z","stockId":7000714175160,"netValue":2.5923344999964875},{"date":"2024-12-15T16:00:00.000Z","stockId":7000714175160,"netValue":2.630796115816337},{"date":"2024-12-12T16:00:00.000Z","stockId":7000714175160,"netValue":2.630474442708393},{"date":"2024-12-11T16:00:00.000Z","stockId":7000714175160,"netValue":2.6719745034485243},{"date":"2024-12-10T16:00:00.000Z","stockId":7000714175160,"netValue":2.6579910867169283},{"date":"2024-12-09T16:00:00.000Z","stockId":7000714175160,"netValue":2.6419483822820404},{"date":"2024-12-08T16:00:00.000Z","stockId":7000714175160,"netValue":2.646171402082615},{"date":"2024-12-05T16:00:00.000Z","stockId":7000714175160,"netValue":2.6469220537349005},{"date":"2024-12-04T16:00:00.000Z","stockId":7000714175160,"netValue":2.6275325259808806},{"date":"2024-12-03T16:00:00.000Z","stockId":7000714175160,"netValue":2.6278161791904635},{"date":"2024-12-02T16:00:00.000Z","stockId":7000714175160,"netValue":2.6590747363448712},{"date":"2024-12-01T16:00:00.000Z","stockId":7000714175160,"netValue":2.659433755002398},{"date":"2024-11-28T16:00:00.000Z","stockId":7000714175160,"netValue":2.638276071395875},{"date":"2024-11-27T16:00:00.000Z","stockId":7000714175160,"netValue":2.593443845270401},{"date":"2024-11-26T16:00:00.000Z","stockId":7000714175160,"netValue":2.5992463560647305},{"date":"2024-11-25T16:00:00.000Z","stockId":7000714175160,"netValue":2.564805347892908},{"date":"2024-11-24T16:00:00.000Z","stockId":7000714175160,"netValue":2.581081498261038},{"date":"2024-11-21T16:00:00.000Z","stockId":7000714175160,"netValue":2.570439532535537},{"date":"2024-11-20T16:00:00.000Z","stockId":7000714175160,"netValue":2.6363424827999498},{"date":"2024-11-19T16:00:00.000Z","stockId":7000714175160,"netValue":2.627902601137429},{"date":"2024-11-18T16:00:00.000Z","stockId":7000714175160,"netValue":2.6065650775899587},{"date":"2024-11-17T16:00:00.000Z","stockId":7000714175160,"netValue":2.557190209640455},{"date":"2024-11-14T16:00:00.000Z","stockId":7000714175160,"netValue":2.597862905252404},{"date":"2024-11-13T16:00:00.000Z","stockId":7000714175160,"netValue":2.6584644911175888},{"date":"2024-11-12T16:00:00.000Z","stockId":7000714175160,"netValue":2.702973318331067},{"date":"2024-11-11T16:00:00.000Z","stockId":7000714175160,"netValue":2.706110241803798},{"date":"2024-11-10T16:00:00.000Z","stockId":7000714175160,"netValue":2.744778840666707},{"date":"2024-11-07T16:00:00.000Z","stockId":7000714175160,"netValue":2.704122289100318},{"date":"2024-11-06T16:00:00.000Z","stockId":7000714175160,"netValue":2.6909920192168872},{"date":"2024-11-05T16:00:00.000Z","stockId":7000714175160,"netValue":2.685408442591943},{"date":"2024-11-04T16:00:00.000Z","stockId":7000714175160,"netValue":2.6946858863552814},{"date":"2024-11-03T16:00:00.000Z","stockId":7000714175160,"netValue":2.6528441714425184},{"date":"2024-10-31T16:00:00.000Z","stockId":7000714175160,"netValue":2.6238172982103123},{"date":"2024-10-30T16:00:00.000Z","stockId":7000714175160,"netValue":2.652180315553902},{"date":"2024-10-29T16:00:00.000Z","stockId":7000714175160,"netValue":2.6407767552545334},{"date":"2024-10-28T16:00:00.000Z","stockId":7000714175160,"netValue":2.6611672518512304},{"date":"2024-10-27T16:00:00.000Z","stockId":7000714175160,"netValue":2.6716718652160103},{"date":"2024-10-24T16:00:00.000Z","stockId":7000714175160,"netValue":2.658546108859764},{"date":"2024-10-23T16:00:00.000Z","stockId":7000714175160,"netValue":2.6454005386995365},{"date":"2024-10-22T16:00:00.000Z","stockId":7000714175160,"netValue":2.6501095479971957},{"date":"2024-10-21T16:00:00.000Z","stockId":7000714175160,"netValue":2.6314427276151653},{"date":"2024-10-20T16:00:00.000Z","stockId":7000714175160,"netValue":2.6239405854446995},{"date":"2024-10-17T16:00:00.000Z","stockId":7000714175160,"netValue":2.6003867068591964},{"date":"2024-10-16T16:00:00.000Z","stockId":7000714175160,"netValue":2.5183195489484653},{"date":"2024-10-15T16:00:00.000Z","stockId":7000714175160,"netValue":2.524248699042131},{"date":"2024-10-14T16:00:00.000Z","stockId":7000714175160,"netValue":2.5381542832125987},{"date":"2024-10-13T16:00:00.000Z","stockId":7000714175160,"netValue":2.588343267368899},{"date":"2024-10-10T16:00:00.000Z","stockId":7000714175160,"netValue":2.547280670344694},{"date":"2024-10-09T16:00:00.000Z","stockId":7000714175160,"netValue":2.605366201459325},{"date":"2024-10-08T16:00:00.000Z","stockId":7000714175160,"netValue":2.584415265458163},{"date":"2024-10-07T16:00:00.000Z","stockId":7000714175160,"netValue":2.700263157436359},{"date":"2024-09-29T16:00:00.000Z","stockId":7000714175160,"netValue":2.585650617748568},{"date":"2024-09-26T16:00:00.000Z","stockId":7000714175160,"netValue":2.40572798657839},{"date":"2024-09-25T16:00:00.000Z","stockId":7000714175160,"netValue":2.343332426489936},{"date":"2024-09-24T16:00:00.000Z","stockId":7000714175160,"netValue":2.284322142137595},{"date":"2024-09-23T16:00:00.000Z","stockId":7000714175160,"netValue":2.2766067938615273},{"date":"2024-09-22T16:00:00.000Z","stockId":7000714175160,"netValue":2.22400816249258},{"date":"2024-09-19T16:00:00.000Z","stockId":7000714175160,"netValue":2.2331807136401736},{"date":"2024-09-18T16:00:00.000Z","stockId":7000714175160,"netValue":2.2476019585132705},{"date":"2024-09-17T16:00:00.000Z","stockId":7000714175160,"netValue":2.258615621671258},{"date":"2024-09-12T16:00:00.000Z","stockId":7000714175160,"netValue":2.2436185360279226},{"date":"2024-09-11T16:00:00.000Z","stockId":7000714175160,"netValue":2.2442674054469762},{"date":"2024-09-10T16:00:00.000Z","stockId":7000714175160,"netValue":2.237961120117751},{"date":"2024-09-09T16:00:00.000Z","stockId":7000714175160,"netValue":2.2301284558813506},{"date":"2024-09-08T16:00:00.000Z","stockId":7000714175160,"netValue":2.2243575636126542},{"date":"2024-09-05T16:00:00.000Z","stockId":7000714175160,"netValue":2.2391754724726227},{"date":"2024-09-04T16:00:00.000Z","stockId":7000714175160,"netValue":2.2580774485841126},{"date":"2024-09-03T16:00:00.000Z","stockId":7000714175160,"netValue":2.259476524119027},{"date":"2024-09-02T16:00:00.000Z","stockId":7000714175160,"netValue":2.2722064583379855},{"date":"2024-09-01T16:00:00.000Z","stockId":7000714175160,"netValue":2.2587387534810808},{"date":"2024-08-29T16:00:00.000Z","stockId":7000714175160,"netValue":2.297508417226678},{"date":"2024-08-28T16:00:00.000Z","stockId":7000714175160,"netValue":2.2694294479416985},{"date":"2024-08-27T16:00:00.000Z","stockId":7000714175160,"netValue":2.262730312433098},{"date":"2024-08-26T16:00:00.000Z","stockId":7000714175160,"netValue":2.2634654238506062},{"date":"2024-08-25T16:00:00.000Z","stockId":7000714175160,"netValue":2.276064859742946},{"date":"2024-08-22T16:00:00.000Z","stockId":7000714175160,"netValue":2.2805535664844276},{"date":"2024-08-21T16:00:00.000Z","stockId":7000714175160,"netValue":2.290878223584452},{"date":"2024-08-20T16:00:00.000Z","stockId":7000714175160,"netValue":2.2923339224188557},{"date":"2024-08-19T16:00:00.000Z","stockId":7000714175160,"netValue":2.2846983436409305},{"date":"2024-08-18T16:00:00.000Z","stockId":7000714175160,"netValue":2.309831807961229},{"date":"2024-08-15T16:00:00.000Z","stockId":7000714175160,"netValue":2.3097556555145524},{"date":"2024-08-14T16:00:00.000Z","stockId":7000714175160,"netValue":2.3030201684752067},{"date":"2024-08-13T16:00:00.000Z","stockId":7000714175160,"netValue":2.3018885617662197},{"date":"2024-08-12T16:00:00.000Z","stockId":7000714175160,"netValue":2.328581696295004},{"date":"2024-08-11T16:00:00.000Z","stockId":7000714175160,"netValue":2.317223816102478},{"date":"2024-08-08T16:00:00.000Z","stockId":7000714175160,"netValue":2.323770861270206},{"date":"2024-08-07T16:00:00.000Z","stockId":7000714175160,"netValue":2.3278009206969137},{"date":"2024-08-06T16:00:00.000Z","stockId":7000714175160,"netValue":2.328348850829226},{"date":"2024-08-05T16:00:00.000Z","stockId":7000714175160,"netValue":2.331288328803515},{"date":"2024-08-04T16:00:00.000Z","stockId":7000714175160,"netValue":2.314243890205239},{"date":"2024-08-01T16:00:00.000Z","stockId":7000714175160,"netValue":2.3822268216309235},{"date":"2024-07-31T16:00:00.000Z","stockId":7000714175160,"netValue":2.4215047925467714},{"date":"2024-07-30T16:00:00.000Z","stockId":7000714175160,"netValue":2.4162134556125756}]}