window.pageData = {"startDate":"2024-05-30T04:19:29.544Z","endDate":"2026-05-30T04:19:29.544Z","manager":{"_id":7001725138010,"name":"曲扬","gender":"m","educationCode":"001001","resume":"曲扬：男，清华大学博士。历任南方基金管理股份有限公司研究员、基金经理助理、南方全球精选基金经理；2009年11月至2013年1月担任南方基金香港子公司投资经理助理、投资经理；2014年7月加盟前海开源基金管理有限公司，现任公司副总经理、权益投资决策委员会主席、基金经理。2015年4月28日至2017年12月13日，任前海开源优势蓝筹股票型证券投资基金基金经理；2015年5月8日至今，任前海开源国家比较优势灵活配置混合型证券投资基金基金经理；2015年9月10日至今，任前海开源中国稀缺资产灵活配置混合型证券投资基金基金经理；2015年12月8日至今，任前海开源沪港深蓝筹精选灵活配置混合型证券投资基金基金经理；2016年4月19日至今，任前海开源沪港深优势精选灵活配置混合型证券投资基金基金经理；2016年5月4日至今，任前海开源人工智能主题灵活配置混合型证券投资基金基金经理；2016年7月4日至2019年12月5日，任前海开源沪港深龙头精选灵活配置混合型证券投资基金基金经理；2016年8月30日至2019年12月5日，任前海开源沪港深新机遇灵活配置混合型证券投资基金基金经理；2016年9月23日至2019年8月9日，任前海开源鼎裕债券型证券投资基金基金经理；2016年11月18日至今，任前海开源沪港深价值精选灵活配置混合型证券投资基金基金经理；2017年4月12日至2019年11月21日，任前海开源裕和定期开放混合型证券投资基金（2019年6月14日转型为前海开源裕和混合型证券投资基金）基金经理；2017年5月10日至2020年5月14日，任前海开源沪港深景气行业精选灵活配置混合型证券投资基金基金经理；2017年9月5日至2019年11月21日，任前海开源裕瑞定期开放混合型证券投资基金（2018年8月7日转型为前海开源裕瑞混合型证券投资基金）基金经理；2017年12月13日至2019年12月5日，任前海开源沪港深新硬件主题灵活配置混合型证券投资基金基金经理；2018年1月19日至2023年2月3日，任前海开源医疗健康灵活配置混合型证券投资基金基金经理；2018年2月9日至2019年8月7日，任前海开源沪港深强国产业灵活配置混合型证券投资基金基金经理；2018年3月21日至2019年5月15日，任前海开源丰鑫灵活配置混合型证券投资基金基金经理；2018年7月4日至2019年8月7日，任前海开源沪港深核心资源灵活配置混合型证券投资基金基金经理；2019年6月14日至2020年9月17日，任前海开源沪港深聚瑞混合型证券投资基金基金经理；2021年1月8日至今，任前海开源优质企业6个月持有期混合型证券投资基金基金经理；2021年10月26日至今，任前海开源聚利一年持有期混合型证券投资基金基金经理。曲扬先生具备基金从业资格。","tickerId":1725138010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20172627","exchange":"fm","cnInfoCode":"db20172627","followedNum":10,"currency":"CNY","workingDate":"2013-02-03T16:00:00.000Z","fundCompanyId":4000050780000,"fundManagerSecondLevel":"hybrid","pinyin":"qy","fundCompany":{"_id":4000050780000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001725138010,"type":"fmp","fm_p_r_d":"2026-05-28T16:00:00.000Z","fm_p_r_m1":-0.05011903010729657,"fm_p_r_m3":-0.0911100511354167,"fm_p_r_m6":-0.06574890481145956,"fm_p_r_y1":0.07240055975787762,"fm_p_r_y3":-0.05307128965804653,"fm_p_r_y5":-0.4647454948197469,"fm_p_r_y10":0.4101744982554003,"fm_cagr_p_r_fs":0.030140102400444402,"fm_cagr_p_r_fs_m":0.08342340034045637,"fm_cagr_p_r_fs_r_c":1770,"fm_cagr_p_r_fs_rp":0.7608818541548897,"fm_p_r_fys_m":0.07052883570023649,"fm_p_r_fys_r_c":1637,"fm_p_r_fys_rp":0.9321515892420538,"fm_p_r_m1_m":0.008019985494097659,"fm_p_r_m1_r_c":1725,"fm_p_r_m1_rp":0.8648491879350348,"fm_p_r_m3_m":0.007902564537436096,"fm_p_r_m3_r_c":1686,"fm_p_r_m3_rp":0.8747774480712166,"fm_p_r_m6_m":0.10234239328886696,"fm_p_r_m6_r_c":1608,"fm_p_r_m6_rp":0.9178593652769135,"fm_p_r_y10_m":1.222298525626559,"fm_p_r_y10_r_c":269,"fm_p_r_y10_rp":0.9328358208955224,"fm_p_r_y1_m":0.31427298800959513,"fm_p_r_y1_r_c":1503,"fm_p_r_y1_rp":0.8169107856191744,"fm_p_r_y3_m":0.27959204340378807,"fm_p_r_y3_r_c":1110,"fm_p_r_y3_rp":0.9035166816952209,"fm_p_r_y5_m":0.13206811701784782,"fm_p_r_y5_r_c":762,"fm_p_r_y5_rp":0.9750328515111695,"fm_p_r_fys":-0.07415912817518677},"fmi":{"stockId":7001725138010,"type":"fmi","fm_my":12.5,"fm_d":{"3000000001102":"本基金的基金经理、公司副总经理、权益投资决策委员会主席","3000000001679":"本基金的基金经理、公司副总经理、权益投资决策委员会主席","3000000001837":"本基金的基金经理、公司副总经理、权益投资决策委员会主席","3000000001874":"本基金的基金经理、公司副总经理、权益投资决策委员会主席","3000000001875":"本基金的基金经理、公司副总经理、权益投资决策委员会主席","3000000001986":"本基金的基金经理、公司副总经理、权益投资决策委员会主席","3000000004099":"本基金的基金经理、公司员工持股委员会主席、董事总经理、联席投资总监、国际业务部负责人、投资部行政负责人","3000000005453":"本基金的基金经理、公司副总经理、权益投资决策委员会主席","3000000007151":"本基金的基金经理、公司员工持股委员会主席、董事总经理、联席投资总监、国际业务部负责人、投资部行政负责人","3000000010717":"本基金的基金经理、公司副总经理、权益投资决策委员会主席","3000000013270":"本基金的基金经理、公司副总经理、权益投资决策委员会主席"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":22,"fm_as":11648674588.3527,"fm_b_as":0,"fm_e_as":0,"fm_h_as":11648674588.3527,"fm_i_as":0,"fm_mfn":7,"fm_msl":"hybrid","fm_nb_as":11648674588.3527,"fm_q_as":0,"fm_r_f_cagr":0.0952,"fm_r_fd":3000000001875,"fm_r_ftp":1.5077}},"topTenManagedFundList":[{"_id":3000000001875,"stockCode":"001875","stockType":"fund","areaCode":"cn","followedNum":402,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-03-13T16:00:00.000Z","setUpScale":292228000,"market":"a","tickerId":1875,"custody":"中国建设银行股份有限公司","name":"前海开源沪港深优势精选灵活配置混合型证券投资基金","shortName":"前海开源沪港深优势精选混合(001875)","fundSecondLevel":"hybrid","__csrcFundId":2641,"fundStatus":"normal","lastUpdated":"2026-04-30T18:14:30.063Z","masterFundFlag":1,"inceptionDate":"2016-04-18T16:00:00.000Z","memoNum":5,"fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源沪港深优势精选混合","pinyin":"qhkyhgsysjxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001875,"type":"f_as","f_tas":3377492316.672,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001102,"stockCode":"001102","stockType":"fund","areaCode":"cn","followedNum":382,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-19T16:00:00.000Z","setUpScale":1360070000,"market":"a","tickerId":1102,"custody":"中国工商银行股份有限公司","name":"前海开源国家比较优势灵活配置混合型证券投资基金","shortName":"前海开源国家比较优势混合(001102)","fundSecondLevel":"hybrid","__csrcFundId":3907,"fundStatus":"normal","lastUpdated":"2026-04-30T17:48:03.772Z","masterFundFlag":1,"inceptionDate":"2015-05-07T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源国家比较优势混合","pinyin":"qhkygjbjyslhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001102,"type":"f_as","f_tas":2203278120.564,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010717,"__csrcFundId":8554,"stockCode":"010717","shortName":"前海开源优质企业6个月持有混合(010717)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10717,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:27:47.237Z","status":"normal","name":"前海开源优质企业6个月持有期混合型证券投资基金","exchange":"jj","followedNum":35,"inceptionDate":"2021-01-07T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源优质企业6个月持有混合","setUpDate":"2021-01-07T16:00:00.000Z","setUpAssetScale":8872305502.72,"setUpShares":8872305502.72,"pinyin":"qhkyyzqy6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000010717,"type":"f_as","f_tas":2156138578.0895996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001679,"stockCode":"001679","stockType":"fund","areaCode":"cn","followedNum":489,"blackenedNum":2,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-16T16:00:00.000Z","setUpScale":306673000,"market":"a","tickerId":1679,"custody":"中国农业银行股份有限公司","name":"前海开源中国稀缺资产灵活配置混合型证券投资基金","shortName":"前海开源中国稀缺资产混合(001679)","fundSecondLevel":"hybrid","__csrcFundId":2492,"fundStatus":"normal","lastUpdated":"2026-04-30T18:07:50.722Z","masterFundFlag":1,"inceptionDate":"2015-09-09T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源中国稀缺资产混合","pinyin":"qhkyzgxqzclhpzhhxzqtzjj","memoNum":2,"hotMetrics":{"stockId":3000000001679,"type":"f_as","f_tas":1926477312.881,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002079,"stockCode":"002079","stockType":"fund","areaCode":"cn","followedNum":162,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-16T16:00:00.000Z","setUpScale":306673000,"market":"a","tickerId":2079,"custody":"中国农业银行股份有限公司","name":"前海开源中国稀缺资产灵活配置混合型证券投资基金","shortName":"前海开源中国稀缺资产混合C","fundSecondLevel":"hybrid","__csrcFundId":2492,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.794Z","inceptionDate":"2015-11-17T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyzgxqzclhpzhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000002079,"type":"f_as","f_tas":529704842.38,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001837,"stockCode":"001837","stockType":"fund","areaCode":"cn","followedNum":70,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-09-20T16:00:00.000Z","setUpScale":287795000,"market":"a","tickerId":1837,"custody":"中国银行股份有限公司","name":"前海开源沪港深蓝筹精选灵活配置混合型证券投资基金","shortName":"前海开源沪港深蓝筹精选混合(001837)","fundSecondLevel":"hybrid","__csrcFundId":4352,"fundStatus":"normal","lastUpdated":"2026-04-30T18:13:40.534Z","masterFundFlag":1,"inceptionDate":"2015-12-07T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源沪港深蓝筹精选混合","pinyin":"qhkyhgslcjxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001837,"type":"f_as","f_tas":456980121.1332,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001874,"stockCode":"001874","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-07T16:00:00.000Z","setUpScale":200382000,"market":"a","tickerId":1874,"custody":"招商银行股份有限公司","name":"前海开源沪港深价值精选灵活配置混合型证券投资基金","shortName":"前海开源沪港深价值精选混合(001874)","fundSecondLevel":"hybrid","__csrcFundId":1024,"fundStatus":"normal","lastUpdated":"2026-04-30T18:14:25.631Z","masterFundFlag":1,"inceptionDate":"2016-11-17T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源沪港深价值精选混合","memoNum":1,"pinyin":"qhkyhgsjzjxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001874,"type":"f_as","f_tas":369915620.25,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013270,"__csrcFundId":10002,"stockCode":"013270","shortName":"前海开源聚利一年持有混合(013270)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13270,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:42:07.136Z","status":"normal","exchange":"jj","name":"前海开源聚利一年持有期混合型证券投资基金","fundCollectionId":4000050780000,"followedNum":1,"inceptionDate":"2021-10-25T16:00:00.000Z","masterFundShortName":"前海开源聚利一年持有混合","setUpDate":"2021-10-25T16:00:00.000Z","setUpAssetScale":882019838.07,"setUpShares":882019838.07,"pinyin":"qhkyjlyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000013270,"type":"f_as","f_tas":292564808.92319995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010718,"name":"前海开源优质企业6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-07T16:00:00.000Z","stockCode":"010718","tickerId":10718,"shortName":"前海开源优质企业6个月持有混合C","__csrcFundId":8554,"lastUpdated":"2025-01-04T00:32:07.116Z","exchange":"jj","followedNum":16,"fundCollectionId":4000050780000,"currency":"CNY","status":"normal","setUpDate":"2021-01-07T16:00:00.000Z","setUpAssetScale":1127694276.78,"setUpShares":1127694276.78,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyyzqy6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000010718,"type":"f_as","f_tas":282115676.3128,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011870,"name":"前海开源国家比较优势灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011870","tickerId":11870,"shortName":"前海开源国家比较优势混合C","__csrcFundId":3907,"lastUpdated":"2025-01-04T00:32:09.532Z","inceptionDate":"2021-03-24T16:00:00.000Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050780000,"currency":"CNY","blackenedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkygjbjyslhpzhhxzqtzjj","hotMetrics":{"stockId":3000000011870,"type":"f_as","f_tas":22055830.472,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.05662708372030756,"oneMonth":0.01764188288252666,"threeMonths":0.038523346035048256,"sixMonths":0.08073502317381909,"oneYear":0.2739132812357592,"threeYears":0.2747364992508632,"fiveYears":-0.08061694126579333,"tenYears":0.5952342404782716},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48621,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92}],"netValueList":[{"date":"2026-05-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.4850314487107303},{"date":"2026-05-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.492871846873029},{"date":"2026-05-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.5057432784072768},{"stockId":7001725138010,"date":"2026-05-25T16:00:00.000Z","netValue":1.5292608439147968},{"stockId":7001725138010,"date":"2026-05-24T16:00:00.000Z","netValue":1.5427150742829754},{"stockId":7001725138010,"date":"2026-05-21T16:00:00.000Z","netValue":1.5212157584521258},{"date":"2026-05-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.5075725417358274},{"date":"2026-05-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.5406613595137026},{"date":"2026-05-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.5245943228210264},{"stockId":7001725138010,"date":"2026-05-17T16:00:00.000Z","netValue":1.512707510056552},{"stockId":7001725138010,"date":"2026-05-14T16:00:00.000Z","netValue":1.5280249359774822},{"date":"2026-05-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.5455422985079523},{"date":"2026-05-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.585157932323896},{"date":"2026-05-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.577393553659227},{"date":"2026-05-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.5820618710241823},{"stockId":7001725138010,"date":"2026-05-07T16:00:00.000Z","netValue":1.5694963541202795},{"date":"2026-05-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.5825681432251908},{"date":"2026-05-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.5751826091104402},{"date":"2026-04-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.5633868829675326},{"stockId":7001725138010,"date":"2026-04-28T16:00:00.000Z","netValue":1.5739557292900537},{"date":"2026-04-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.5490175151638723},{"stockId":7001725138010,"date":"2026-04-26T16:00:00.000Z","netValue":1.5582314948846772},{"date":"2026-04-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.5550938507268681},{"date":"2026-04-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.5487876728236392},{"date":"2026-04-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.5792799498854295},{"date":"2026-04-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.5842081721556576},{"date":"2026-04-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.5799629014547432},{"stockId":7001725138010,"date":"2026-04-16T16:00:00.000Z","netValue":1.5832758074779907},{"date":"2026-04-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.5938327100074754},{"stockId":7001725138010,"date":"2026-04-14T16:00:00.000Z","netValue":1.5721616403770735},{"date":"2026-04-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.5610108786572412},{"date":"2026-04-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.5482693139196928},{"stockId":7001725138010,"date":"2026-04-09T16:00:00.000Z","netValue":1.5521276969118825},{"date":"2026-04-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.54354158190307},{"stockId":7001725138010,"date":"2026-04-07T16:00:00.000Z","netValue":1.5575608448643112},{"stockId":7001725138010,"date":"2026-04-06T16:00:00.000Z","netValue":1.5144062539210092},{"stockId":7001725138010,"date":"2026-04-02T16:00:00.000Z","netValue":1.5238656716775787},{"date":"2026-04-01T16:00:00.000Z","stockId":7001725138010,"netValue":1.530820682216012},{"stockId":7001725138010,"date":"2026-03-31T16:00:00.000Z","netValue":1.5421390444788892},{"date":"2026-03-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.5087510767953334},{"stockId":7001725138010,"date":"2026-03-29T16:00:00.000Z","netValue":1.5264725051521029},{"stockId":7001725138010,"date":"2026-03-26T16:00:00.000Z","netValue":1.5155658048874194},{"date":"2026-03-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.4999679476926628},{"stockId":7001725138010,"date":"2026-03-24T16:00:00.000Z","netValue":1.5118812904620575},{"date":"2026-03-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.501988100491829},{"stockId":7001725138010,"date":"2026-03-22T16:00:00.000Z","netValue":1.4752614107176591},{"stockId":7001725138010,"date":"2026-03-19T16:00:00.000Z","netValue":1.5224516853126189},{"stockId":7001725138010,"date":"2026-03-18T16:00:00.000Z","netValue":1.5374650784283914},{"stockId":7001725138010,"date":"2026-03-17T16:00:00.000Z","netValue":1.5857204338609858},{"stockId":7001725138010,"date":"2026-03-16T16:00:00.000Z","netValue":1.5851810774388075},{"date":"2026-03-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.5874419570226654},{"date":"2026-03-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.5842856073463116},{"stockId":7001725138010,"date":"2026-03-11T16:00:00.000Z","netValue":1.5979909983416207},{"date":"2026-03-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.6136261908110305},{"stockId":7001725138010,"date":"2026-03-09T16:00:00.000Z","netValue":1.5996568334010106},{"stockId":7001725138010,"date":"2026-03-08T16:00:00.000Z","netValue":1.5622560575395965},{"date":"2026-03-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.5789624180172315},{"stockId":7001725138010,"date":"2026-03-04T16:00:00.000Z","netValue":1.5734136782381138},{"stockId":7001725138010,"date":"2026-03-03T16:00:00.000Z","netValue":1.5835651258167696},{"date":"2026-03-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.6145408636047136},{"stockId":7001725138010,"date":"2026-03-01T16:00:00.000Z","netValue":1.659712307387652},{"stockId":7001725138010,"date":"2026-02-26T16:00:00.000Z","netValue":1.633895776453335},{"date":"2026-02-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.6227970818199964},{"stockId":7001725138010,"date":"2026-02-24T16:00:00.000Z","netValue":1.650284032810367},{"stockId":7001725138010,"date":"2026-02-23T16:00:00.000Z","netValue":1.6250047834642816},{"date":"2026-02-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.6057384528100174},{"stockId":7001725138010,"date":"2026-02-11T16:00:00.000Z","netValue":1.6477039697658082},{"stockId":7001725138010,"date":"2026-02-10T16:00:00.000Z","netValue":1.6463445833388402},{"stockId":7001725138010,"date":"2026-02-09T16:00:00.000Z","netValue":1.6343204194106302},{"date":"2026-02-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.6365958693183664},{"date":"2026-02-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.6109632893371277},{"date":"2026-02-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.6270088115373784},{"date":"2026-02-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.6657898346908586},{"date":"2026-02-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.6620055061623955},{"date":"2026-02-01T16:00:00.000Z","stockId":7001725138010,"netValue":1.6409874158080542},{"date":"2026-01-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.749346769746482},{"date":"2026-01-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.8333889289105219},{"date":"2026-01-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.8051209522222866},{"stockId":7001725138010,"date":"2026-01-26T16:00:00.000Z","netValue":1.7487678316260493},{"date":"2026-01-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.7387698410009722},{"date":"2026-01-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.705958819655953},{"date":"2026-01-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.6866243921464232},{"date":"2026-01-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.7017400558138402},{"stockId":7001725138010,"date":"2026-01-19T16:00:00.000Z","netValue":1.6819336700207705},{"stockId":7001725138010,"date":"2026-01-18T16:00:00.000Z","netValue":1.6763606031676697},{"stockId":7001725138010,"date":"2026-01-15T16:00:00.000Z","netValue":1.6733230717291252},{"stockId":7001725138010,"date":"2026-01-14T16:00:00.000Z","netValue":1.686321912270464},{"stockId":7001725138010,"date":"2026-01-13T16:00:00.000Z","netValue":1.6877061989077307},{"stockId":7001725138010,"date":"2026-01-12T16:00:00.000Z","netValue":1.6791222258781688},{"date":"2026-01-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.6656938472281246},{"date":"2026-01-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.6660555546782936},{"date":"2026-01-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.655588140125769},{"date":"2026-01-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.6785890954491265},{"date":"2026-01-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.6839052430113277},{"date":"2026-01-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.6580103308015872},{"date":"2025-12-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.6039813038106256},{"date":"2025-12-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.6033779310482839},{"date":"2025-12-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.592850907720753},{"date":"2025-12-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.6144797293628146},{"date":"2025-12-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.5966300389953527},{"date":"2025-12-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.5988553253158393},{"date":"2025-12-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.604669247612265},{"date":"2025-12-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.6014916980155744},{"date":"2025-12-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.592470126494853},{"date":"2025-12-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.5804292682721042},{"date":"2025-12-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.5903374572239972},{"date":"2025-12-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.5682284641044464},{"date":"2025-12-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.595848815778261},{"date":"2025-12-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.608389899104861},{"date":"2025-12-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.5843970800397567},{"date":"2025-12-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.5806870306578895},{"date":"2025-12-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.577139126652414},{"date":"2025-12-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.6093322167816781},{"date":"2025-12-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.6144889891137246},{"date":"2025-12-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.599610294996169},{"date":"2025-12-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.5886195783229176},{"date":"2025-12-01T16:00:00.000Z","stockId":7001725138010,"netValue":1.5924679865056612},{"date":"2025-11-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.6038278402317325},{"date":"2025-11-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.589542101003411},{"date":"2025-11-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.5915680335855407},{"date":"2025-11-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.5849382251683632},{"date":"2025-11-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.582260855568842},{"date":"2025-11-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.5576495454855517},{"date":"2025-11-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.5497011660482154},{"date":"2025-11-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.5890933052260365},{"date":"2025-11-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.6007327556169777},{"date":"2025-11-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.5825969151131603},{"date":"2025-11-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.618230802991034},{"date":"2025-11-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.632160541644788},{"date":"2025-11-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.6535639876115633},{"date":"2025-11-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.6185496349987787},{"date":"2025-11-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.6078631509989039},{"date":"2025-11-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.6109765914568506},{"date":"2025-11-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.598792896689269},{"date":"2025-11-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.6006280890603564},{"date":"2025-11-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.5770353250772677},{"date":"2025-11-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.5641609620653165},{"date":"2025-11-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.6077949579867419},{"date":"2025-10-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.5962943215235055},{"date":"2025-10-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.6099650537846566},{"date":"2025-10-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.6251461675017709},{"date":"2025-10-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.6003027063015203},{"date":"2025-10-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.6259996779563193},{"date":"2025-10-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.6027355808753643},{"date":"2025-10-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.5950077554302236},{"date":"2025-10-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.5993593116425462},{"date":"2025-10-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.613838528527071},{"date":"2025-10-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.6000008760045477},{"date":"2025-10-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.5988759107224415},{"date":"2025-10-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.6299113779233143},{"date":"2025-10-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.6339006517966057},{"date":"2025-10-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.6012538661312958},{"date":"2025-10-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.6430605795080284},{"date":"2025-10-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.6436994401028868},{"date":"2025-10-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.6930018989304976},{"date":"2025-09-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.6602880204781725},{"date":"2025-09-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.6424983878170345},{"date":"2025-09-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.6120126299303974},{"date":"2025-09-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.6426499511627721},{"date":"2025-09-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.6362585399951648},{"date":"2025-09-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.6172683972457709},{"date":"2025-09-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.6230917837525822},{"date":"2025-09-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.6064790476339916},{"date":"2025-09-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.6033857233441182},{"date":"2025-09-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.6281036964064466},{"date":"2025-09-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.6171439871156996},{"date":"2025-09-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.6173494211689312},{"date":"2025-09-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.6094268593846037},{"date":"2025-09-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.5781470523020826},{"date":"2025-09-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.5683401526578926},{"date":"2025-09-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.5750700095693937},{"date":"2025-09-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.5712240262227612},{"date":"2025-09-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.5623445312324302},{"date":"2025-09-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.5233877006148397},{"date":"2025-09-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.5652783752209722},{"date":"2025-09-01T16:00:00.000Z","stockId":7001725138010,"netValue":1.566999193749645},{"date":"2025-08-31T16:00:00.000Z","stockId":7001725138010,"netValue":1.5814527357542967},{"date":"2025-08-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.538987330975571},{"date":"2025-08-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.5114498914728276},{"date":"2025-08-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.5081675991335257},{"date":"2025-08-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.5437670085712931},{"date":"2025-08-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.5595008043494525},{"date":"2025-08-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.5391494060807616},{"date":"2025-08-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.522562453852382},{"date":"2025-08-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.5170533177237382},{"date":"2025-08-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.5097870364699477},{"date":"2025-08-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.5114600947513794},{"date":"2025-08-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.5067451108596976},{"date":"2025-08-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.499274804398099},{"date":"2025-08-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.4953302481376256},{"date":"2025-08-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.467205437887752},{"date":"2025-08-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.4685098325741701},{"date":"2025-08-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.4698949404442292},{"date":"2025-08-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.4687330439956423},{"date":"2025-08-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.4794117265991031},{"date":"2025-08-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.470089357641271},{"date":"2025-08-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.4616045929718344},{"date":"2025-07-31T16:00:00.000Z","stockId":7001725138010,"netValue":1.4538844634487225},{"date":"2025-07-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.4593867277701384},{"date":"2025-07-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.4827387917372425},{"date":"2025-07-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.4899661313711159},{"date":"2025-07-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.484057065575734},{"date":"2025-07-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.487041224744013},{"date":"2025-07-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.4971972473728008},{"date":"2025-07-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.489072207786486},{"date":"2025-07-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.4833062163738033},{"date":"2025-07-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.4673396000027605},{"date":"2025-07-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.4512955097260594},{"date":"2025-07-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.4347607673423002},{"date":"2025-07-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.4272388059129653},{"date":"2025-07-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.4274510001243046},{"date":"2025-07-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.4232081240646943},{"date":"2025-07-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.4215009336199922},{"date":"2025-07-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.4169688414657418},{"date":"2025-07-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.4092727444590392},{"date":"2025-07-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.4153009321023928},{"date":"2025-07-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.407942294425256},{"date":"2025-07-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.4195160271230813},{"date":"2025-07-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.4170826910230436},{"date":"2025-07-01T16:00:00.000Z","stockId":7001725138010,"netValue":1.402702651853432},{"date":"2025-06-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.4015890379082716},{"date":"2025-06-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.3949925208350327},{"date":"2025-06-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.3941030499590783},{"date":"2025-06-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.3986259427717451},{"date":"2025-06-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.4037491529964239},{"date":"2025-06-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.3930856802547171},{"date":"2025-06-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.385315432000366},{"date":"2025-06-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.3829535343214514},{"date":"2025-06-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.3822686081475184},{"date":"2025-06-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.397789097905395},{"date":"2025-06-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.4023572898619252},{"date":"2025-06-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.4097266801109385},{"date":"2025-06-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.4112702725280077},{"date":"2025-06-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.4116908929526053},{"date":"2025-06-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.417210815595528},{"date":"2025-06-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.4054672939777533},{"date":"2025-06-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.4037954436511189},{"date":"2025-06-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.3984789385985208},{"date":"2025-06-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.401867181865055},{"date":"2025-06-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.3970691441406486},{"date":"2025-06-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.3954392445334212},{"date":"2025-05-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.3847731010565818},{"date":"2025-05-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.3979323659367477},{"date":"2025-05-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.3948192061627358},{"date":"2025-05-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.3962046938513786},{"date":"2025-05-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.3992855829291835},{"date":"2025-05-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.4191153187887608},{"date":"2025-05-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.4179262004386823},{"date":"2025-05-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.4307299252653063},{"date":"2025-05-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.4153874546797527},{"date":"2025-05-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.4035074539865402},{"date":"2025-05-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.4075962935786546},{"date":"2025-05-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.4158469897306114},{"date":"2025-05-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.424511240915662},{"date":"2025-05-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.4051468649144927},{"date":"2025-05-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.4150473581543646},{"date":"2025-05-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.402246956050742},{"date":"2025-05-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.3999777214322602},{"date":"2025-05-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.394161496993554},{"date":"2025-05-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.3942126777266306},{"date":"2025-04-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.3746179485772165},{"date":"2025-04-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.3691089585570426},{"date":"2025-04-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.3764915585143902},{"date":"2025-04-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.3787130413979825},{"date":"2025-04-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.3839278560592345},{"date":"2025-04-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.3849516228072392},{"date":"2025-04-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.3856066371672628},{"date":"2025-04-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.38084620140053},{"date":"2025-04-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.368620524798935},{"date":"2025-04-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.3758083426339809},{"date":"2025-04-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.372025683405283},{"date":"2025-04-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.3794499707190007},{"date":"2025-04-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.3712805048213947},{"date":"2025-04-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.35380499802131},{"date":"2025-04-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.3408090260994228},{"date":"2025-04-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.3220099829211895},{"date":"2025-04-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.303684406149382},{"date":"2025-04-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.2755943481661833},{"date":"2025-04-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.4024372349596976},{"date":"2025-04-01T16:00:00.000Z","stockId":7001725138010,"netValue":1.4091360759185412},{"date":"2025-03-31T16:00:00.000Z","stockId":7001725138010,"netValue":1.4155069830477662},{"date":"2025-03-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.4149212560948716},{"date":"2025-03-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.430341766972732},{"date":"2025-03-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.4431247818010196},{"date":"2025-03-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.4330223669799513},{"date":"2025-03-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.4285578628351072},{"date":"2025-03-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.444285585406692},{"date":"2025-03-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.443913151083796},{"date":"2025-03-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.466038771151141},{"date":"2025-03-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.4878784709965958},{"date":"2025-03-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.4959189117323983},{"date":"2025-03-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.4837126271938024},{"date":"2025-03-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.4815443881062142},{"date":"2025-03-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.4460700279869019},{"date":"2025-03-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.4525062029879712},{"date":"2025-03-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.456323815460099},{"date":"2025-03-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.4403679878430413},{"date":"2025-03-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.4510338562423797},{"date":"2025-03-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.4414928594340797},{"date":"2025-03-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.4107867542180925},{"date":"2025-03-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.3943014187862297},{"date":"2025-03-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.4003973836271222},{"date":"2025-02-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.399091425045315},{"date":"2025-02-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.4224453501028635},{"date":"2025-02-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.4237259861579745},{"date":"2025-02-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.411165808540595},{"date":"2025-02-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.4300141047546897},{"date":"2025-02-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.4464455564203147},{"date":"2025-02-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.4128260876843377},{"date":"2025-02-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.4184760973439967},{"date":"2025-02-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.4149485126074017},{"date":"2025-02-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.4076618774069967},{"date":"2025-02-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.4086000272491108},{"date":"2025-02-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.3857224731108009},{"date":"2025-02-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.3860420958115394},{"date":"2025-02-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.3731148405552793},{"date":"2025-02-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.3794519570604153},{"date":"2025-02-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.3768083788198728},{"date":"2025-02-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.3572377522814711},{"date":"2025-02-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.350498401399042},{"date":"2025-01-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.361684391276206},{"date":"2025-01-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.367263186291616},{"date":"2025-01-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.3590259726978116},{"date":"2025-01-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.3642563077277585},{"date":"2025-01-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.3712492151395457},{"date":"2025-01-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.3746043504699235},{"date":"2025-01-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.3638820512589642},{"date":"2025-01-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.3616064756801574},{"date":"2025-01-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.349360338123993},{"date":"2025-01-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.3581442680525928},{"date":"2025-01-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.3339216171463752},{"date":"2025-01-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.3297198597960458},{"date":"2025-01-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.3479779743693114},{"date":"2025-01-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.3522346965984824},{"date":"2025-01-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.354646685215191},{"date":"2025-01-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.3611545943902061},{"date":"2025-01-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.3834244819529384},{"date":"2025-01-01T16:00:00.000Z","stockId":7001725138010,"netValue":1.3919456660030949},{"date":"2024-12-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.4203214049042454},{"date":"2024-12-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.4287240912063774},{"date":"2024-12-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.4317985163088696},{"date":"2024-12-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.42560659113286},{"date":"2024-12-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.423940622414746},{"date":"2024-12-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.4289349312562518},{"date":"2024-12-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.4220284742675817},{"date":"2024-12-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.4197608963467543},{"date":"2024-12-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.413640530788461},{"date":"2024-12-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.411687121510943},{"date":"2024-12-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.4116050155799629},{"date":"2024-12-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.411386928955915},{"date":"2024-12-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.4185538391252037},{"date":"2024-12-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.4461079339321539},{"date":"2024-12-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.419099629143634},{"date":"2024-12-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.4123573596506556},{"date":"2024-12-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.4113697095704956},{"date":"2024-12-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.4056779986796888},{"date":"2024-12-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.3927951345325913},{"date":"2024-12-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.402211824259783},{"date":"2024-12-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.4016669350867663},{"date":"2024-12-01T16:00:00.000Z","stockId":7001725138010,"netValue":1.3956599957350269},{"date":"2024-11-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.3890369856623515},{"date":"2024-11-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.381624805270854},{"date":"2024-11-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.4057542790020396},{"date":"2024-11-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.3992109372886443},{"date":"2024-11-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.391470451182733},{"date":"2024-11-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.3877473330882135},{"date":"2024-11-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.411396540964698},{"date":"2024-11-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.397551782493256},{"date":"2024-11-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.3922614861262381},{"date":"2024-11-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.385357176414934},{"date":"2024-11-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.390901204928325},{"date":"2024-11-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.411563046046811},{"date":"2024-11-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.4396922089930169},{"date":"2024-11-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.4335973475753105},{"date":"2024-11-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.4465061795373555},{"date":"2024-11-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.4527662913605481},{"date":"2024-11-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.4549732829776227},{"date":"2024-11-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.4271229484900978},{"date":"2024-11-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.4395258926832408},{"date":"2024-11-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.4196977815869507},{"date":"2024-10-31T16:00:00.000Z","stockId":7001725138010,"netValue":1.4113686471786653},{"date":"2024-10-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.409422631861311},{"date":"2024-10-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.420183780685502},{"date":"2024-10-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.4285863658198057},{"date":"2024-10-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.440961276875229},{"date":"2024-10-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.4395140275755154},{"date":"2024-10-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.44157167758419},{"date":"2024-10-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.4541831909429188},{"date":"2024-10-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.4608840481241814},{"date":"2024-10-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.4529013859482638},{"date":"2024-10-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.450324155717754},{"date":"2024-10-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.4037426361135081},{"date":"2024-10-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.4163295357106989},{"date":"2024-10-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.4216489635347511},{"date":"2024-10-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.4620121872038623},{"date":"2024-10-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.4435514095304296},{"date":"2024-10-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.463244269152812},{"date":"2024-10-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.4304070037914427},{"date":"2024-10-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.521562569897504},{"date":"2024-09-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.4716604973520906},{"date":"2024-09-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.394606355163614},{"date":"2024-09-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.3534320211667834},{"date":"2024-09-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.3329417754957744},{"date":"2024-09-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.3243725372499697},{"date":"2024-09-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.2752836816557749},{"date":"2024-09-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.2667428625467343},{"date":"2024-09-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.2637110259191509},{"date":"2024-09-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.261480074912348},{"date":"2024-09-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.256102604332261},{"date":"2024-09-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.254595573481534},{"date":"2024-09-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.2624179628111203},{"date":"2024-09-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.2764430804414324},{"date":"2024-09-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.2782732790775195},{"date":"2024-09-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.2982698060537259},{"date":"2024-09-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.3041900105435116},{"date":"2024-09-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.3076400562188415},{"date":"2024-09-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.3207417602347453},{"date":"2024-09-01T16:00:00.000Z","stockId":7001725138010,"netValue":1.3242166139679137},{"date":"2024-08-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.3385581499384478},{"date":"2024-08-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.3350635558432573},{"date":"2024-08-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.3394508077525624},{"date":"2024-08-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.3509078615304926},{"date":"2024-08-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.344489019403463},{"date":"2024-08-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.3441181599967686},{"date":"2024-08-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.3437093361220114},{"date":"2024-08-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.336180416315467},{"date":"2024-08-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.3371203219564078},{"date":"2024-08-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.350458548800896},{"date":"2024-08-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.3427077280886144},{"date":"2024-08-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.3381054669209715},{"date":"2024-08-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.3322878423286222},{"date":"2024-08-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.3347282252522086},{"date":"2024-08-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.323132701337538},{"date":"2024-08-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.3278519858815043},{"date":"2024-08-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.331444312190097},{"date":"2024-08-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.328523772678498},{"date":"2024-08-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.314406840953611},{"date":"2024-08-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.3173089345006912},{"date":"2024-08-01T16:00:00.000Z","stockId":7001725138010,"netValue":1.3447681835467789},{"date":"2024-07-31T16:00:00.000Z","stockId":7001725138010,"netValue":1.3567631855717244},{"date":"2024-07-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.3622465502876469},{"date":"2024-07-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.3510869023356011},{"date":"2024-07-28T16:00:00.000Z","stockId":7001725138010,"netValue":1.3625875064103181},{"date":"2024-07-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.3581017724182973},{"date":"2024-07-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.3651647611838564},{"date":"2024-07-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.3946273529078306},{"date":"2024-07-22T16:00:00.000Z","stockId":7001725138010,"netValue":1.3864918823656278},{"date":"2024-07-21T16:00:00.000Z","stockId":7001725138010,"netValue":1.4168815979950098},{"date":"2024-07-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.420485850073282},{"date":"2024-07-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.435313593269282},{"date":"2024-07-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.4198850875001534},{"date":"2024-07-15T16:00:00.000Z","stockId":7001725138010,"netValue":1.444698118768991},{"date":"2024-07-14T16:00:00.000Z","stockId":7001725138010,"netValue":1.4462102471541196},{"date":"2024-07-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.4432957735861096},{"date":"2024-07-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.4452389734789781},{"date":"2024-07-09T16:00:00.000Z","stockId":7001725138010,"netValue":1.433480719441464},{"date":"2024-07-08T16:00:00.000Z","stockId":7001725138010,"netValue":1.4567201464951918},{"date":"2024-07-07T16:00:00.000Z","stockId":7001725138010,"netValue":1.4525579274057865},{"date":"2024-07-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.461047932392995},{"date":"2024-07-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.4664088900661665},{"date":"2024-07-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.4709425891252468},{"date":"2024-07-01T16:00:00.000Z","stockId":7001725138010,"netValue":1.4695110759885217},{"date":"2024-06-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.4520201190352857},{"date":"2024-06-29T16:00:00.000Z","stockId":7001725138010,"netValue":1.4393958411020678},{"date":"2024-06-27T16:00:00.000Z","stockId":7001725138010,"netValue":1.439437628949359},{"date":"2024-06-26T16:00:00.000Z","stockId":7001725138010,"netValue":1.4195482717638153},{"date":"2024-06-25T16:00:00.000Z","stockId":7001725138010,"netValue":1.4346408623001066},{"date":"2024-06-24T16:00:00.000Z","stockId":7001725138010,"netValue":1.432079640747501},{"date":"2024-06-23T16:00:00.000Z","stockId":7001725138010,"netValue":1.4262496959065845},{"date":"2024-06-20T16:00:00.000Z","stockId":7001725138010,"netValue":1.428983351770248},{"date":"2024-06-19T16:00:00.000Z","stockId":7001725138010,"netValue":1.43559115278597},{"date":"2024-06-18T16:00:00.000Z","stockId":7001725138010,"netValue":1.432564489418702},{"date":"2024-06-17T16:00:00.000Z","stockId":7001725138010,"netValue":1.4190316188003833},{"date":"2024-06-16T16:00:00.000Z","stockId":7001725138010,"netValue":1.4143986179491035},{"date":"2024-06-13T16:00:00.000Z","stockId":7001725138010,"netValue":1.4253458070604},{"date":"2024-06-12T16:00:00.000Z","stockId":7001725138010,"netValue":1.4275854751660577},{"date":"2024-06-11T16:00:00.000Z","stockId":7001725138010,"netValue":1.4234171705603413},{"date":"2024-06-10T16:00:00.000Z","stockId":7001725138010,"netValue":1.4199347924273626},{"date":"2024-06-06T16:00:00.000Z","stockId":7001725138010,"netValue":1.4398020599697046},{"date":"2024-06-05T16:00:00.000Z","stockId":7001725138010,"netValue":1.4495354625583088},{"date":"2024-06-04T16:00:00.000Z","stockId":7001725138010,"netValue":1.4380155524263998},{"date":"2024-06-03T16:00:00.000Z","stockId":7001725138010,"netValue":1.4523944267374347},{"date":"2024-06-02T16:00:00.000Z","stockId":7001725138010,"netValue":1.43754898644077},{"date":"2024-05-30T16:00:00.000Z","stockId":7001725138010,"netValue":1.4274907798467855}]}