window.pageData = {"startDate":"2024-08-05T15:31:39.161Z","endDate":"2026-08-05T15:31:39.161Z","manager":{"_id":7032524192410,"name":"成雨轩","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"成雨轩，中国国籍，研究生、硕士，历任方正证券股份有限公司食品饮料研究员，招商基金管理有限公司食品饮料/农业研究员，中欧基金基金经理助理、投资经理。现任中欧基金基金经理/权益研究组组长。","tickerId":32524192410,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801614493","exchange":"fm","cnInfoCode":"8801614493","followedNum":2,"currency":"CNY","workingDate":"2019-05-31T16:00:00.000Z","fundCompanyId":4000050570000,"fundManagerSecondLevel":"hybrid","pinyin":"cyx","memoNum":0,"fundCompany":{"_id":4000050570000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7032524192410,"type":"fmp","fm_p_r_d":"2026-08-04T16:00:00.000Z","fm_p_r_m1":0.05082912150896446,"fm_p_r_m3":-0.04831510961785468,"fm_p_r_m6":-0.12018014393253817,"fm_p_r_y1":-0.1301397987298828,"fm_p_r_y3":-0.25308335851959274,"fm_cagr_p_r_fs":0.018654744299263948,"fm_cagr_p_r_fs_m":0.06629906237955008,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.7476217123670957,"fm_p_r_fys_m":0.016446154574942362,"fm_p_r_fys_r_c":1595,"fm_p_r_fys_rp":0.8670012547051443,"fm_p_r_m1_m":-0.057570520362401734,"fm_p_r_m1_r_c":1726,"fm_p_r_m1_rp":0.0817391304347826,"fm_p_r_m3_m":-0.034186621253100624,"fm_p_r_m3_r_c":1694,"fm_p_r_m3_rp":0.5735380980507974,"fm_p_r_m6_m":-0.012717014413683225,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.8448275862068966,"fm_p_r_y1_m":0.12678810289494669,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.9439626417611742,"fm_p_r_y3_m":0.19367832707410448,"fm_p_r_y3_r_c":1128,"fm_p_r_y3_rp":0.9787045252883763,"fm_p_r_y5":-0.46490697709665896,"fm_p_r_y5_m":0.01843955951463605,"fm_p_r_y5_r_c":783,"fm_p_r_y5_rp":0.9718670076726342,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.4664739884393064,"fm_p_r_fys":-0.08754699953044187},"fmi":{"stockId":7032524192410,"type":"fmi","fm_my":7.2,"fm_d":{"3000000002621":"基金经理/权益研究组组长","3000000005241":"基金经理/权益研究组组长","3000000005620":"基金经理/权益研究组组长","3000000015085":"基金经理/权益研究组组长","3000000166025":"基金经理/权益研究组组长","3000000022521":"基金经理/权益研究组组长"},"fm_wy":11,"fm_a_as":761423221.2643001,"fm_a_mfn":7,"fm_as":2015586739.6335,"fm_b_as":0,"fm_e_as":761423221.2643001,"fm_h_as":1245191512.3724,"fm_i_as":0,"fm_mfn":5,"fm_msl":"hybrid","fm_nb_as":2015586739.6335,"fm_q_as":8972005.9968,"fm_r_f_cagr":0.0744,"fm_r_fd":3000000005241,"fm_r_ftp":0.6727}},"topTenManagedFundList":[{"_id":3000000166025,"stockCode":"166025","stockType":"fund","areaCode":"cn","followedNum":54,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2019-04-14T16:00:00.000Z","setUpScale":3215740000,"market":"a","tickerId":166025,"name":"中欧远见两年定期开放混合型证券投资基金","shortName":"中欧远见两年定期开放混合(166025)","fundSecondLevel":"hybrid","__csrcFundId":6134,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:22.900Z","masterFundFlag":1,"inceptionDate":"2019-04-23T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","pinyin":"zoyjlndqkfhhxzqtzjj","masterFundShortName":"中欧远见两年定期开放混合","lofFundFlag":1,"hotMetrics":{"stockId":3000000166025,"type":"f_as","f_tas":923396048.3586,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":43859306.715,"fet_as_d":"2026-08-03T16:00:00.000Z"}},{"_id":3000000002621,"stockCode":"002621","stockType":"fund","areaCode":"cn","followedNum":202,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-06-26T16:00:00.000Z","setUpScale":643083000,"market":"a","tickerId":2621,"name":"中欧消费主题股票型证券投资基金","shortName":"中欧消费主题股票(002621)","fundSecondLevel":"company","__csrcFundId":575,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:43.049Z","masterFundFlag":1,"inceptionDate":"2016-07-21T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","memoNum":1,"pinyin":"zoxfztgpxzqtzjj","masterFundShortName":"中欧消费主题股票","hotMetrics":{"stockId":3000000002621,"type":"f_as","f_tas":328351898.549,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002697,"stockCode":"002697","stockType":"fund","areaCode":"cn","followedNum":97,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-06-26T16:00:00.000Z","setUpScale":643083000,"market":"a","tickerId":2697,"name":"中欧消费主题股票型证券投资基金","shortName":"中欧消费主题股票C","fundSecondLevel":"company","__csrcFundId":575,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:53.563Z","inceptionDate":"2016-07-21T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zoxfztgpxzqtzjj","hotMetrics":{"stockId":3000000002697,"type":"f_as","f_tas":310504396.78690004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005241,"stockCode":"005241","stockType":"fund","areaCode":"cn","followedNum":32,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-17T16:00:00.000Z","setUpScale":2253140000,"market":"a","tickerId":5241,"name":"中欧时代智慧混合型证券投资基金","shortName":"中欧时代智慧混合(005241)","fundSecondLevel":"hybrid","__csrcFundId":5022,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:22.497Z","masterFundFlag":1,"inceptionDate":"2018-01-24T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","pinyin":"zosdzhhhxzqtzjj","memoNum":1,"masterFundShortName":"中欧时代智慧混合","hotMetrics":{"stockId":3000000005241,"type":"f_as","f_tas":162785229.9508,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005242,"stockCode":"005242","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-17T16:00:00.000Z","setUpScale":2253140000,"market":"a","tickerId":5242,"name":"中欧时代智慧混合型证券投资基金","shortName":"中欧时代智慧混合C","fundSecondLevel":"hybrid","__csrcFundId":5022,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.371Z","inceptionDate":"2018-01-24T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zosdzhhhxzqtzjj","hotMetrics":{"stockId":3000000005242,"type":"f_as","f_tas":87254004.64119999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007101,"stockCode":"007101","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"lof_etf","ipoDate":"2019-04-14T16:00:00.000Z","setUpScale":3215740000,"market":"a","tickerId":7101,"name":"中欧远见两年定期开放混合型证券投资基金","shortName":"中欧远见两年定期开放混合C","fundSecondLevel":"hybrid","inceptionDate":"2019-04-23T16:00:00.000Z","__csrcFundId":6134,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:59.817Z","fundCollectionId":4000050570000,"lofFundFlag":1,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"zoyjlndqkfhhxzqtzjj","hotMetrics":{"stockId":3000000007101,"type":"f_as","f_tas":71756229.4218,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005620,"stockCode":"005620","stockType":"fund","areaCode":"cn","followedNum":49,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-24T16:00:00.000Z","setUpScale":141386000,"market":"a","tickerId":5620,"name":"中欧品质消费股票型发起式证券投资基金","shortName":"中欧品质消费股票(005620)","fundSecondLevel":"company","__csrcFundId":5106,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:43.059Z","masterFundFlag":1,"inceptionDate":"2018-02-10T16:00:00.000Z","memoNum":0,"fundCollectionId":4000050570000,"currency":"CNY","pinyin":"zopzxfgpxfqszqtzjj","masterFundShortName":"中欧品质消费股票","hotMetrics":{"stockId":3000000005620,"type":"f_as","f_tas":61985708.7312,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005621,"stockCode":"005621","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-24T16:00:00.000Z","setUpScale":141386000,"market":"a","tickerId":5621,"name":"中欧品质消费股票型发起式证券投资基金","shortName":"中欧品质消费股票C","fundSecondLevel":"company","__csrcFundId":5106,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.959Z","inceptionDate":"2018-02-10T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zopzxfgpxfqszqtzjj","hotMetrics":{"stockId":3000000005621,"type":"f_as","f_tas":60581217.1972,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026291,"__csrcFundId":16399,"stockCode":"026291","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":26291,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中欧港股消费混合发起（QDII）(026291)","lastUpdated":"2026-07-24T21:04:52.953Z","name":"中欧港股消费混合型发起式证券投资基金（QDII）","pinyin":"zoggxfhhxfqszqtzjj(qdii)","fundCollectionId":4000050570000,"setUpAssetScale":10310019.23,"setUpDate":"2026-02-09T16:00:00.000Z","setUpShares":10310019.23,"inceptionDate":"2026-02-26T16:00:00.000Z","masterFundShortName":"中欧港股消费混合发起（QDII）","hotMetrics":{"stockId":3000000026291,"type":"f_as","f_tas":8558719.836,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026292,"name":"中欧港股消费混合型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026292","tickerId":26292,"shortName":"中欧港股消费混合发起（QDII）C","currency":"CNY","__csrcFundId":16399,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-03-06T20:58:16.898Z","pinyin":"zoggxfhhxfqszqtzjj(qdii)","fundCollectionId":4000050570000,"inceptionDate":"2026-02-26T16:00:00.000Z","hotMetrics":{"stockId":3000000026292,"type":"f_as","f_tas":413286.1608,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.006092951528529511,"oneMonth":-0.03800362234287524,"threeMonths":-0.031027747326467514,"sixMonths":-0.0026271727168006853,"oneYear":0.13517893479876686,"threeYears":0.15857662327325905,"fiveYears":-0.05870668280568325,"tenYears":0.4533510096891835},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49207,"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":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"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}],"netValueList":[{"stockId":7032524192410,"date":"2026-08-04T16:00:00.000Z","netValue":1.1417475198044071},{"stockId":7032524192410,"date":"2026-08-03T16:00:00.000Z","netValue":1.1407925146322482},{"date":"2026-08-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.1465746517432718},{"stockId":7032524192410,"date":"2026-07-30T16:00:00.000Z","netValue":1.1517986642534517},{"date":"2026-07-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.1528082754417073},{"stockId":7032524192410,"date":"2026-07-28T16:00:00.000Z","netValue":1.1412321347469327},{"date":"2026-07-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.1220933174005325},{"date":"2026-07-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.1211315760808016},{"stockId":7032524192410,"date":"2026-07-23T16:00:00.000Z","netValue":1.1118116990460924},{"stockId":7032524192410,"date":"2026-07-22T16:00:00.000Z","netValue":1.1276436555952116},{"stockId":7032524192410,"date":"2026-07-21T16:00:00.000Z","netValue":1.1236473401903964},{"date":"2026-07-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.123539303308134},{"stockId":7032524192410,"date":"2026-07-19T16:00:00.000Z","netValue":1.1192374358480237},{"date":"2026-07-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.0904052453657749},{"stockId":7032524192410,"date":"2026-07-15T16:00:00.000Z","netValue":1.1159032971510805},{"stockId":7032524192410,"date":"2026-07-14T16:00:00.000Z","netValue":1.119746808633368},{"stockId":7032524192410,"date":"2026-07-13T16:00:00.000Z","netValue":1.0997056260689142},{"date":"2026-07-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.0844486006748142},{"stockId":7032524192410,"date":"2026-07-09T16:00:00.000Z","netValue":1.0846094904120946},{"stockId":7032524192410,"date":"2026-07-08T16:00:00.000Z","netValue":1.082408644380014},{"stockId":7032524192410,"date":"2026-07-07T16:00:00.000Z","netValue":1.0871168678367107},{"date":"2026-07-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.0877383707465378},{"date":"2026-07-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.1018223662127837},{"date":"2026-07-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.0865206306472417},{"date":"2026-07-01T16:00:00.000Z","stockId":7032524192410,"netValue":1.0749645432612023},{"stockId":7032524192410,"date":"2026-06-30T16:00:00.000Z","netValue":1.0773951034848064},{"stockId":7032524192410,"date":"2026-06-29T16:00:00.000Z","netValue":1.0705454069267768},{"stockId":7032524192410,"date":"2026-06-28T16:00:00.000Z","netValue":1.0797151840263999},{"date":"2026-06-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.0642791549400097},{"stockId":7032524192410,"date":"2026-06-24T16:00:00.000Z","netValue":1.0855341717586884},{"stockId":7032524192410,"date":"2026-06-23T16:00:00.000Z","netValue":1.0872119580555262},{"date":"2026-06-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.0861647262412322},{"date":"2026-06-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.1024957055047124},{"date":"2026-06-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.0892048961331766},{"date":"2026-06-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.098295797346602},{"stockId":7032524192410,"date":"2026-06-15T16:00:00.000Z","netValue":1.1009695554402146},{"stockId":7032524192410,"date":"2026-06-14T16:00:00.000Z","netValue":1.1180119117604688},{"stockId":7032524192410,"date":"2026-06-11T16:00:00.000Z","netValue":1.114972057640676},{"date":"2026-06-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.1017118947190636},{"stockId":7032524192410,"date":"2026-06-09T16:00:00.000Z","netValue":1.1057985131786283},{"date":"2026-06-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.1070473590660792},{"date":"2026-06-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.1032622869416906},{"stockId":7032524192410,"date":"2026-06-04T16:00:00.000Z","netValue":1.1120303199348558},{"date":"2026-06-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.1201406761705945},{"stockId":7032524192410,"date":"2026-06-02T16:00:00.000Z","netValue":1.131639099080411},{"stockId":7032524192410,"date":"2026-06-01T16:00:00.000Z","netValue":1.1419316822544174},{"stockId":7032524192410,"date":"2026-05-31T16:00:00.000Z","netValue":1.141168334738577},{"stockId":7032524192410,"date":"2026-05-28T16:00:00.000Z","netValue":1.1431565560352321},{"stockId":7032524192410,"date":"2026-05-27T16:00:00.000Z","netValue":1.128645924479473},{"stockId":7032524192410,"date":"2026-05-26T16:00:00.000Z","netValue":1.137360620598522},{"date":"2026-05-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.1388580311296879},{"stockId":7032524192410,"date":"2026-05-24T16:00:00.000Z","netValue":1.1423653582141209},{"date":"2026-05-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.138188151998778},{"stockId":7032524192410,"date":"2026-05-20T16:00:00.000Z","netValue":1.1408234532056176},{"stockId":7032524192410,"date":"2026-05-19T16:00:00.000Z","netValue":1.1524739665604298},{"stockId":7032524192410,"date":"2026-05-18T16:00:00.000Z","netValue":1.1545068767298758},{"stockId":7032524192410,"date":"2026-05-17T16:00:00.000Z","netValue":1.1557195194627334},{"stockId":7032524192410,"date":"2026-05-14T16:00:00.000Z","netValue":1.1707735222836286},{"date":"2026-05-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.1868784121003386},{"date":"2026-05-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.1916997540156165},{"stockId":7032524192410,"date":"2026-05-11T16:00:00.000Z","netValue":1.1947152795930185},{"date":"2026-05-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.2008786778632796},{"date":"2026-05-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.197811419965629},{"date":"2026-05-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.202427743969406},{"date":"2026-05-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.2026911995090013},{"date":"2026-04-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.1997117232216883},{"stockId":7032524192410,"date":"2026-04-28T16:00:00.000Z","netValue":1.2081481793592068},{"date":"2026-04-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.1922024752863263},{"date":"2026-04-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.1911740886844149},{"stockId":7032524192410,"date":"2026-04-23T16:00:00.000Z","netValue":1.2034365667641713},{"date":"2026-04-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.199818478054566},{"date":"2026-04-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.2003041190153954},{"date":"2026-04-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.2064101321445286},{"stockId":7032524192410,"date":"2026-04-19T16:00:00.000Z","netValue":1.2021673496112015},{"date":"2026-04-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.2006716218789715},{"stockId":7032524192410,"date":"2026-04-15T16:00:00.000Z","netValue":1.2133022715848678},{"stockId":7032524192410,"date":"2026-04-14T16:00:00.000Z","netValue":1.2039364552680156},{"date":"2026-04-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.202756233824573},{"stockId":7032524192410,"date":"2026-04-12T16:00:00.000Z","netValue":1.1955580275297895},{"stockId":7032524192410,"date":"2026-04-09T16:00:00.000Z","netValue":1.2033222460858863},{"date":"2026-04-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.2024304262956194},{"stockId":7032524192410,"date":"2026-04-07T16:00:00.000Z","netValue":1.2066711904542666},{"stockId":7032524192410,"date":"2026-04-06T16:00:00.000Z","netValue":1.1848589965205327},{"stockId":7032524192410,"date":"2026-04-02T16:00:00.000Z","netValue":1.1843489670977343},{"date":"2026-04-01T16:00:00.000Z","stockId":7032524192410,"netValue":1.1936627958975141},{"date":"2026-03-31T16:00:00.000Z","stockId":7032524192410,"netValue":1.192706979900518},{"date":"2026-03-30T16:00:00.000Z","stockId":7032524192410,"netValue":1.1769076655215824},{"date":"2026-03-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.1790251122729518},{"stockId":7032524192410,"date":"2026-03-26T16:00:00.000Z","netValue":1.1812236142203343},{"date":"2026-03-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.170555360832857},{"stockId":7032524192410,"date":"2026-03-24T16:00:00.000Z","netValue":1.183272366727767},{"date":"2026-03-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.1737996984696606},{"stockId":7032524192410,"date":"2026-03-22T16:00:00.000Z","netValue":1.162474684229997},{"stockId":7032524192410,"date":"2026-03-19T16:00:00.000Z","netValue":1.1927333008622902},{"date":"2026-03-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.1968386295299167},{"date":"2026-03-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.2207908572907158},{"stockId":7032524192410,"date":"2026-03-16T16:00:00.000Z","netValue":1.2264515124821622},{"stockId":7032524192410,"date":"2026-03-15T16:00:00.000Z","netValue":1.230109811839119},{"date":"2026-03-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.2233318987909878},{"stockId":7032524192410,"date":"2026-03-11T16:00:00.000Z","netValue":1.224497333549187},{"date":"2026-03-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.2261370595361911},{"stockId":7032524192410,"date":"2026-03-09T16:00:00.000Z","netValue":1.2202528887131838},{"date":"2026-03-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.2139469531520193},{"date":"2026-03-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.2270003135428074},{"date":"2026-03-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.218781845287934},{"stockId":7032524192410,"date":"2026-03-03T16:00:00.000Z","netValue":1.220607305344692},{"date":"2026-03-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.2348772815603852},{"date":"2026-03-01T16:00:00.000Z","stockId":7032524192410,"netValue":1.2446584368920806},{"stockId":7032524192410,"date":"2026-02-26T16:00:00.000Z","netValue":1.2470554392421254},{"stockId":7032524192410,"date":"2026-02-25T16:00:00.000Z","netValue":1.2436644653360678},{"stockId":7032524192410,"date":"2026-02-24T16:00:00.000Z","netValue":1.257889867719538},{"date":"2026-02-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.24856314990162},{"stockId":7032524192410,"date":"2026-02-12T16:00:00.000Z","netValue":1.2555669107052994},{"stockId":7032524192410,"date":"2026-02-11T16:00:00.000Z","netValue":1.2668425390342057},{"stockId":7032524192410,"date":"2026-02-10T16:00:00.000Z","netValue":1.2816904431833933},{"date":"2026-02-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.2791942297084988},{"stockId":7032524192410,"date":"2026-02-08T16:00:00.000Z","netValue":1.2885073669588862},{"date":"2026-02-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.2822379252790719},{"stockId":7032524192410,"date":"2026-02-04T16:00:00.000Z","netValue":1.2977060155333224},{"date":"2026-02-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.2952964772436857},{"stockId":7032524192410,"date":"2026-02-02T16:00:00.000Z","netValue":1.2783780521145314},{"date":"2026-02-01T16:00:00.000Z","stockId":7032524192410,"netValue":1.2713840067089592},{"stockId":7032524192410,"date":"2026-01-29T16:00:00.000Z","netValue":1.284473993456852},{"stockId":7032524192410,"date":"2026-01-28T16:00:00.000Z","netValue":1.31651381701264},{"date":"2026-01-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.2652881769528297},{"date":"2026-01-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.253867144497527},{"date":"2026-01-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.2592461647572661},{"date":"2026-01-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.2601168327626884},{"stockId":7032524192410,"date":"2026-01-21T16:00:00.000Z","netValue":1.2599578311492727},{"stockId":7032524192410,"date":"2026-01-20T16:00:00.000Z","netValue":1.262465704607129},{"stockId":7032524192410,"date":"2026-01-19T16:00:00.000Z","netValue":1.2770098443916915},{"stockId":7032524192410,"date":"2026-01-18T16:00:00.000Z","netValue":1.2701039686570894},{"date":"2026-01-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.2691769472446135},{"stockId":7032524192410,"date":"2026-01-14T16:00:00.000Z","netValue":1.273759369155518},{"stockId":7032524192410,"date":"2026-01-13T16:00:00.000Z","netValue":1.2792039657735315},{"date":"2026-01-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.278661328048926},{"date":"2026-01-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.2863765526305582},{"stockId":7032524192410,"date":"2026-01-08T16:00:00.000Z","netValue":1.277131415557318},{"date":"2026-01-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.2737239170750947},{"date":"2026-01-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.2820815309567921},{"date":"2026-01-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.2886017976037714},{"date":"2026-01-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.2772409531487892},{"date":"2025-12-30T16:00:00.000Z","stockId":7032524192410,"netValue":1.2512946082887026},{"date":"2025-12-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.2571933707958536},{"date":"2025-12-28T16:00:00.000Z","stockId":7032524192410,"netValue":1.2578031788451245},{"date":"2025-12-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.2693949821839814},{"date":"2025-12-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.2712151197247152},{"date":"2025-12-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.266494011376415},{"date":"2025-12-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.2710200867435506},{"date":"2025-12-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.2774397555739532},{"date":"2025-12-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.2759704445852216},{"date":"2025-12-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.2669981756371207},{"date":"2025-12-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.269446442649112},{"date":"2025-12-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.2601162109046675},{"date":"2025-12-14T16:00:00.000Z","stockId":7032524192410,"netValue":1.2699992349576903},{"date":"2025-12-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.2671694372975868},{"date":"2025-12-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.2525050584234154},{"date":"2025-12-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.259483006354332},{"date":"2025-12-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.251358733401942},{"date":"2025-12-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.266403539554871},{"date":"2025-12-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.2772707329973403},{"date":"2025-12-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.2732080582131107},{"date":"2025-12-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.2834008228649827},{"date":"2025-12-01T16:00:00.000Z","stockId":7032524192410,"netValue":1.2916462792288717},{"date":"2025-11-30T16:00:00.000Z","stockId":7032524192410,"netValue":1.300234466068274},{"date":"2025-11-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.299613807781237},{"date":"2025-11-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.2963120702321485},{"date":"2025-11-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.2925678916072305},{"date":"2025-11-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.2887402043006644},{"date":"2025-11-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.2850561318102232},{"date":"2025-11-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.2783318172983051},{"date":"2025-11-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.2965992618280697},{"date":"2025-11-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.2977061949190376},{"date":"2025-11-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.3006342244255202},{"date":"2025-11-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.311824029515634},{"date":"2025-11-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.3178630251335448},{"date":"2025-11-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.3355780779345667},{"date":"2025-11-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.32591403872173},{"date":"2025-11-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.3221657645888107},{"date":"2025-11-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.3261362982574827},{"date":"2025-11-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.2886367671632406},{"date":"2025-11-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.294266908230022},{"date":"2025-11-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.2873545909077937},{"date":"2025-11-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.2910195301091225},{"date":"2025-11-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.3091255695634292},{"date":"2025-10-30T16:00:00.000Z","stockId":7032524192410,"netValue":1.3029849867628904},{"date":"2025-10-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.3028920395515953},{"date":"2025-10-28T16:00:00.000Z","stockId":7032524192410,"netValue":1.3087583904939333},{"date":"2025-10-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.3077833339089837},{"date":"2025-10-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.3176623638507452},{"date":"2025-10-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.3136096949210516},{"date":"2025-10-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.3234645620166399},{"date":"2025-10-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.3167776345263424},{"date":"2025-10-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.3212453009227096},{"date":"2025-10-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.3169778251124942},{"date":"2025-10-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.3187772234449155},{"date":"2025-10-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.3443783690062516},{"date":"2025-10-14T16:00:00.000Z","stockId":7032524192410,"netValue":1.3416352658984427},{"date":"2025-10-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.319828324219315},{"date":"2025-10-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.3102258361557233},{"date":"2025-10-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.317720324917462},{"date":"2025-10-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.3270922313630231},{"date":"2025-09-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.3480536753049202},{"date":"2025-09-28T16:00:00.000Z","stockId":7032524192410,"netValue":1.350197336074819},{"date":"2025-09-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.3338986256118393},{"date":"2025-09-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.3424050386380613},{"date":"2025-09-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.3524180243531256},{"date":"2025-09-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.3421710782328227},{"date":"2025-09-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.3507249372139525},{"date":"2025-09-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.3615107953516112},{"date":"2025-09-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.36094525023189},{"date":"2025-09-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.3785747270777373},{"date":"2025-09-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.3804396196333606},{"date":"2025-09-14T16:00:00.000Z","stockId":7032524192410,"netValue":1.3807823610029626},{"date":"2025-09-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.3888106499195358},{"date":"2025-09-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.3925757743005547},{"date":"2025-09-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.3844581172064},{"date":"2025-09-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.3828937560149894},{"date":"2025-09-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.381226872134615},{"date":"2025-09-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.371995558260463},{"date":"2025-09-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.359607928027513},{"date":"2025-09-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.3710035692227096},{"date":"2025-09-01T16:00:00.000Z","stockId":7032524192410,"netValue":1.376600886732182},{"date":"2025-08-31T16:00:00.000Z","stockId":7032524192410,"netValue":1.386576935919023},{"date":"2025-08-28T16:00:00.000Z","stockId":7032524192410,"netValue":1.389740029791228},{"date":"2025-08-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.3715232973018776},{"date":"2025-08-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.383643676447567},{"date":"2025-08-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.415113170656347},{"date":"2025-08-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.408305865214217},{"date":"2025-08-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.3866049513179322},{"date":"2025-08-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.3700901448795235},{"date":"2025-08-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.366145233157099},{"date":"2025-08-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.3438361672136268},{"date":"2025-08-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.335050504054319},{"date":"2025-08-14T16:00:00.000Z","stockId":7032524192410,"netValue":1.3235069423880994},{"date":"2025-08-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.3202372288107629},{"date":"2025-08-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.3195676159063732},{"date":"2025-08-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.3128091789243383},{"date":"2025-08-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.3201006786954377},{"date":"2025-08-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.3123490700117801},{"date":"2025-08-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.3237250151631195},{"date":"2025-08-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.3181874771008357},{"date":"2025-08-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.312564384641689},{"date":"2025-08-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.2994165751671185},{"date":"2025-07-31T16:00:00.000Z","stockId":7032524192410,"netValue":1.2918342391839661},{"date":"2025-07-30T16:00:00.000Z","stockId":7032524192410,"netValue":1.3041331506847533},{"date":"2025-07-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.3282565545982379},{"date":"2025-07-28T16:00:00.000Z","stockId":7032524192410,"netValue":1.3329605984385093},{"date":"2025-07-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.3250754105836313},{"date":"2025-07-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.3258798166192227},{"date":"2025-07-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.3418502477620144},{"date":"2025-07-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.341827179412102},{"date":"2025-07-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.3431588300825381},{"date":"2025-07-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.3283851861023241},{"date":"2025-07-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.3317222443818104},{"date":"2025-07-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.3255043509686228},{"date":"2025-07-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.3150317807140997},{"date":"2025-07-14T16:00:00.000Z","stockId":7032524192410,"netValue":1.3089943968787074},{"date":"2025-07-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.314879599394536},{"date":"2025-07-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.313883778217805},{"date":"2025-07-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.312765436616332},{"date":"2025-07-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.3104968980956906},{"date":"2025-07-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.3077798195625159},{"date":"2025-07-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.2951146508483273},{"date":"2025-07-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.2971519443294874},{"date":"2025-07-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.3021810845490496},{"date":"2025-07-01T16:00:00.000Z","stockId":7032524192410,"netValue":1.2997917629285272},{"date":"2025-06-30T16:00:00.000Z","stockId":7032524192410,"netValue":1.3055000178611713},{"date":"2025-06-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.2948357224167442},{"date":"2025-06-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.2868508596796775},{"date":"2025-06-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.2814909647141093},{"date":"2025-06-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.2843983331398598},{"date":"2025-06-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.2844874849215862},{"date":"2025-06-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.2684736806640895},{"date":"2025-06-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.2762910039920132},{"date":"2025-06-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.265292102154134},{"date":"2025-06-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.278685743582197},{"date":"2025-06-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.2829012935453512},{"date":"2025-06-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.2886415851733117},{"date":"2025-06-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.2832099532456973},{"date":"2025-06-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.299460689849706},{"date":"2025-06-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.315424020126954},{"date":"2025-06-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.3111149993655833},{"date":"2025-06-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.3231059990360983},{"date":"2025-06-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.3196407706756927},{"date":"2025-06-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.3277680228784927},{"date":"2025-06-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.3448125244570237},{"date":"2025-06-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.3229663328175443},{"date":"2025-05-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.3127533462041248},{"date":"2025-05-28T16:00:00.000Z","stockId":7032524192410,"netValue":1.3185195921750137},{"date":"2025-05-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.3188406771541556},{"date":"2025-05-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.3209916463703797},{"date":"2025-05-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.3153768564111439},{"date":"2025-05-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.3280613803465524},{"date":"2025-05-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.3328456783031206},{"date":"2025-05-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.3572546128131746},{"date":"2025-05-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.3445091312921666},{"date":"2025-05-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.3396061077463877},{"date":"2025-05-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.3365588949825353},{"date":"2025-05-14T16:00:00.000Z","stockId":7032524192410,"netValue":1.3502298652933242},{"date":"2025-05-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.3580549828629853},{"date":"2025-05-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.3378421027494527},{"date":"2025-05-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.3377367563848743},{"date":"2025-05-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.3284743663316019},{"date":"2025-05-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.317268597738161},{"date":"2025-05-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.3117440952180122},{"date":"2025-05-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.318104617308227},{"date":"2025-04-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.3122457156885723},{"date":"2025-04-28T16:00:00.000Z","stockId":7032524192410,"netValue":1.309368608434616},{"date":"2025-04-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.3042609411196597},{"date":"2025-04-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.2998383896400114},{"date":"2025-04-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.3022608423549806},{"date":"2025-04-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.3028505208963999},{"date":"2025-04-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.2979377634594986},{"date":"2025-04-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.2952683136285044},{"date":"2025-04-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.2978726410955759},{"date":"2025-04-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.3068576625338233},{"date":"2025-04-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.2969833671158253},{"date":"2025-04-14T16:00:00.000Z","stockId":7032524192410,"netValue":1.3001789987246775},{"date":"2025-04-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.2962453327730625},{"date":"2025-04-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.2910705546618593},{"date":"2025-04-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.298472493847399},{"date":"2025-04-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.2813743693168735},{"date":"2025-04-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.264854930002733},{"date":"2025-04-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.2404228352807432},{"date":"2025-04-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.3280236211242804},{"date":"2025-04-01T16:00:00.000Z","stockId":7032524192410,"netValue":1.335538294341399},{"date":"2025-03-31T16:00:00.000Z","stockId":7032524192410,"netValue":1.3363847419587733},{"date":"2025-03-30T16:00:00.000Z","stockId":7032524192410,"netValue":1.3336796108772988},{"date":"2025-03-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.3526834644928911},{"date":"2025-03-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.3597710843507207},{"date":"2025-03-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.3447723158590152},{"date":"2025-03-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.3373254999405082},{"date":"2025-03-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.3509665467606613},{"date":"2025-03-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.343694937120636},{"date":"2025-03-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.3652512308660416},{"date":"2025-03-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.3929733379379425},{"date":"2025-03-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.4028131008280837},{"date":"2025-03-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.39518626658636},{"date":"2025-03-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.3881823279920356},{"date":"2025-03-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.3439649561072249},{"date":"2025-03-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.3521682759539968},{"date":"2025-03-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.3651327320086784},{"date":"2025-03-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.3387665985154227},{"date":"2025-03-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.3453720923029777},{"date":"2025-03-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.3262901936469074},{"date":"2025-03-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.2939993812484736},{"date":"2025-03-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.283829175238813},{"date":"2025-03-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.294162370942939},{"date":"2025-02-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.2977990584210404},{"date":"2025-02-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.3167258599792744},{"date":"2025-02-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.2932499953288223},{"date":"2025-02-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.2730888203053692},{"date":"2025-02-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.2965143896755498},{"date":"2025-02-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.2911382178337587},{"date":"2025-02-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.2710882025739676},{"date":"2025-02-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.280984336160668},{"date":"2025-02-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.2763779257759427},{"date":"2025-02-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.2779489787247396},{"date":"2025-02-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.2734226005138625},{"date":"2025-02-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.2580729685477303},{"date":"2025-02-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.2376266854140807},{"date":"2025-02-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.217069536517643},{"date":"2025-02-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.230410009448005},{"date":"2025-02-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.226832575830423},{"date":"2025-02-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.2099325573377615},{"date":"2025-02-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.2055053731531062},{"date":"2025-01-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.2058689127477302},{"date":"2025-01-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.2037734506102413},{"date":"2025-01-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.2022930213462735},{"date":"2025-01-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.2033947006334698},{"date":"2025-01-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.2217230301200546},{"date":"2025-01-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.2272361924591415},{"date":"2025-01-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.2105125992315025},{"date":"2025-01-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.2069145261698655},{"date":"2025-01-14T16:00:00.000Z","stockId":7032524192410,"netValue":1.2065388286853487},{"date":"2025-01-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.211518347891639},{"date":"2025-01-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.18695944803344},{"date":"2025-01-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.1840139666586442},{"date":"2025-01-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.1996113989509176},{"date":"2025-01-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.1993072020024202},{"date":"2025-01-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.2063642375460184},{"date":"2025-01-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.208927193049547},{"date":"2025-01-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.2295669139899386},{"date":"2025-01-01T16:00:00.000Z","stockId":7032524192410,"netValue":1.2373671857381767},{"date":"2024-12-30T16:00:00.000Z","stockId":7032524192410,"netValue":1.26306585973814},{"date":"2024-12-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.2643920946126666},{"date":"2024-12-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.2682785585049776},{"date":"2024-12-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.2702829633389427},{"date":"2024-12-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.2703192019027232},{"date":"2024-12-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.2749209907620611},{"date":"2024-12-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.2651912531121499},{"date":"2024-12-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.2717600252647538},{"date":"2024-12-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.2748878402747876},{"date":"2024-12-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.2845288724898192},{"date":"2024-12-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.2848935354358193},{"date":"2024-12-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.2829640099808381},{"date":"2024-12-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.3028111790807961},{"date":"2024-12-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.3352904387389584},{"date":"2024-12-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.3139197353508503},{"date":"2024-12-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.3092478530510707},{"date":"2024-12-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.295777079812879},{"date":"2024-12-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.2912834501753347},{"date":"2024-12-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.2789393233380362},{"date":"2024-12-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.285882036510239},{"date":"2024-12-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.2936794044605555},{"date":"2024-12-01T16:00:00.000Z","stockId":7032524192410,"netValue":1.294973131895787},{"date":"2024-11-28T16:00:00.000Z","stockId":7032524192410,"netValue":1.288306039139813},{"date":"2024-11-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.2787515965244096},{"date":"2024-11-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.2907521489695417},{"date":"2024-11-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.2752529293786572},{"date":"2024-11-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.2696634949357353},{"date":"2024-11-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.271327864979303},{"date":"2024-11-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.3063319500683488},{"date":"2024-11-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.310204413685465},{"date":"2024-11-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.3071921718580906},{"date":"2024-11-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.308351763484623},{"date":"2024-11-14T16:00:00.000Z","stockId":7032524192410,"netValue":1.3229266207833659},{"date":"2024-11-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.3379189345960996},{"date":"2024-11-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.3500815085109565},{"date":"2024-11-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.3485555749597289},{"date":"2024-11-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.3620748339957756},{"date":"2024-11-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.3693595933601557},{"date":"2024-11-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.394928059527103},{"date":"2024-11-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.332500722620266},{"date":"2024-11-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.3448813415885619},{"date":"2024-11-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.3204467250141034},{"date":"2024-10-31T16:00:00.000Z","stockId":7032524192410,"netValue":1.3114862697414318},{"date":"2024-10-30T16:00:00.000Z","stockId":7032524192410,"netValue":1.295783154552815},{"date":"2024-10-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.2985700326169671},{"date":"2024-10-28T16:00:00.000Z","stockId":7032524192410,"netValue":1.314030812004069},{"date":"2024-10-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.3311760989817694},{"date":"2024-10-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.311168604659275},{"date":"2024-10-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.3035784268773352},{"date":"2024-10-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.3230036790537423},{"date":"2024-10-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.3100078012555318},{"date":"2024-10-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.2973656510288998},{"date":"2024-10-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.3018305623298774},{"date":"2024-10-16T16:00:00.000Z","stockId":7032524192410,"netValue":1.2668266524297633},{"date":"2024-10-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.2882556477799318},{"date":"2024-10-14T16:00:00.000Z","stockId":7032524192410,"netValue":1.3018290108562465},{"date":"2024-10-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.3426634630267344},{"date":"2024-10-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.3304841596782784},{"date":"2024-10-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.3624737051245144},{"date":"2024-10-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.3371302950915571},{"date":"2024-10-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.4314210728942411},{"date":"2024-09-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.3995116129124088},{"date":"2024-09-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.3136024220476663},{"date":"2024-09-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.254889446250309},{"date":"2024-09-24T16:00:00.000Z","stockId":7032524192410,"netValue":1.2016243921758416},{"date":"2024-09-23T16:00:00.000Z","stockId":7032524192410,"netValue":1.198868876595865},{"date":"2024-09-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.1584527338219293},{"date":"2024-09-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.160253957505376},{"date":"2024-09-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.1598724431643048},{"date":"2024-09-17T16:00:00.000Z","stockId":7032524192410,"netValue":1.1478183882692128},{"date":"2024-09-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.148511965785429},{"date":"2024-09-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.15565469645254},{"date":"2024-09-10T16:00:00.000Z","stockId":7032524192410,"netValue":1.1674688075512247},{"date":"2024-09-09T16:00:00.000Z","stockId":7032524192410,"netValue":1.1608238670113356},{"date":"2024-09-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.1627182260920357},{"date":"2024-09-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.172841401048066},{"date":"2024-09-04T16:00:00.000Z","stockId":7032524192410,"netValue":1.1834742089507249},{"date":"2024-09-03T16:00:00.000Z","stockId":7032524192410,"netValue":1.1812222851098566},{"date":"2024-09-02T16:00:00.000Z","stockId":7032524192410,"netValue":1.189534267489316},{"date":"2024-09-01T16:00:00.000Z","stockId":7032524192410,"netValue":1.1816349140669642},{"date":"2024-08-29T16:00:00.000Z","stockId":7032524192410,"netValue":1.201923862823885},{"date":"2024-08-28T16:00:00.000Z","stockId":7032524192410,"netValue":1.1762723693873143},{"date":"2024-08-27T16:00:00.000Z","stockId":7032524192410,"netValue":1.1677429458710495},{"date":"2024-08-26T16:00:00.000Z","stockId":7032524192410,"netValue":1.1810219543135705},{"date":"2024-08-25T16:00:00.000Z","stockId":7032524192410,"netValue":1.1863555607778353},{"date":"2024-08-22T16:00:00.000Z","stockId":7032524192410,"netValue":1.1878139334592577},{"date":"2024-08-21T16:00:00.000Z","stockId":7032524192410,"netValue":1.1863267159930273},{"date":"2024-08-20T16:00:00.000Z","stockId":7032524192410,"netValue":1.1882259392340042},{"date":"2024-08-19T16:00:00.000Z","stockId":7032524192410,"netValue":1.1940574873629282},{"date":"2024-08-18T16:00:00.000Z","stockId":7032524192410,"netValue":1.2044532670283623},{"date":"2024-08-15T16:00:00.000Z","stockId":7032524192410,"netValue":1.2070292513606138},{"date":"2024-08-14T16:00:00.000Z","stockId":7032524192410,"netValue":1.2092111386349944},{"date":"2024-08-13T16:00:00.000Z","stockId":7032524192410,"netValue":1.207852293157557},{"date":"2024-08-12T16:00:00.000Z","stockId":7032524192410,"netValue":1.222703321027347},{"date":"2024-08-11T16:00:00.000Z","stockId":7032524192410,"netValue":1.2280510062097545},{"date":"2024-08-08T16:00:00.000Z","stockId":7032524192410,"netValue":1.2264806825825376},{"date":"2024-08-07T16:00:00.000Z","stockId":7032524192410,"netValue":1.230741786377627},{"date":"2024-08-06T16:00:00.000Z","stockId":7032524192410,"netValue":1.219843267925807},{"date":"2024-08-05T16:00:00.000Z","stockId":7032524192410,"netValue":1.2148984072356834}]}