window.pageData = {"startDate":"2024-07-26T08:19:09.438Z","endDate":"2026-07-26T08:19:09.437Z","manager":{"_id":7251823144180,"name":"杨锐文","gender":"m","educationCode":"001002","resume":"杨锐文先生：中国，工学硕士、理学硕士。2008年8月至2010年11月担任上海常春藤衍生投资公司高级分析师；2010年11月加入景顺长城基金管理有限公司，担任研究部研究员，自2014年10月起担任股票投资部基金经理，现任股票投资部投资副总监兼基金经理。2019年10月17日担任景顺长城创新成长混合型证券投资基金基金经理。自2017年3月21日至2019年11月5日任景顺长城景颐丰利债券型证券投资基金基金经理。2015年10月29日至2020年4月28日担任景顺长城资源垄断混合型证券投资基金(LOF)基金经理。2016年11月至2017年12月管理景顺长城中国回报灵活配置混合型证券投资基金。2017年3月至2019年11月管理景顺长城景颐丰利债券型证券投资基金。2020年5月28日担任景顺长城成长领航混合型证券投资基金基金经理。2020年7月25日起担任景顺长城公司治理混合型证券投资基金基金经理。2020年9月9日担任景顺长城电子信息产业股票型证券投资基金基金经理。2022年7月5日起担任景顺长城改革机遇灵活配置混合型证券投资基金基金经理。","tickerId":251823144180,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20297032","exchange":"fm","cnInfoCode":"db20297032","followedNum":77,"currency":"CNY","workingDate":"2014-10-24T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"company","pinyin":"yrw","memoNum":1,"fundCompany":{"_id":4000050290000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7251823144180,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.1586464352424849,"fm_p_r_m3":-0.08361864412099995,"fm_p_r_m6":-0.1124800040724141,"fm_p_r_y1":0.1231855126856447,"fm_p_r_y3":0.3086470026035033,"fm_p_r_y5":-0.014912908811143377,"fm_cagr_p_r_fs":0.13016416474936943,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.18252730109204368,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.4326241134751773,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.8462783171521036,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.7166392092257001,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.7339130434782609,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.5445736434108527,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.3626943005181347,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.578544061302682,"fm_p_r_y10":1.813592806458646,"fm_p_r_y10_m":0.762991404497819,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.03409090909090909,"fm_p_r_fys":0.016704502253306774},"fmi":{"stockId":7251823144180,"type":"fmi","fm_my":11.7,"fm_d":{"3000000001535":"本基金的基金经理","3000000001975":"本基金的基金经理","3000000006435":"本基金的基金经理","3000000009376":"本基金的基金经理","3000000010003":"本基金的基金经理","3000000011058":"本基金的基金经理","3000000011328":"本基金的基金经理","3000000162607":"本基金的基金经理、股票投资部投资副总监","3000000260101":"本基金的基金经理","3000000260111":"本基金的基金经理"},"fm_wy":15,"fm_a_as":10367194973.4578,"fm_a_mfn":13,"fm_as":19394633194.851597,"fm_b_as":0,"fm_e_as":10367194973.4578,"fm_h_as":9027438221.3938,"fm_i_as":0,"fm_mfn":9,"fm_msl":"company","fm_nb_as":19394633194.851597,"fm_q_as":0,"fm_r_f_cagr":0.1332,"fm_r_fd":3000000260101,"fm_r_ftp":3.3415}},"topTenManagedFundList":[{"_id":3000000001975,"stockCode":"001975","stockType":"fund","areaCode":"cn","followedNum":231,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-01-11T16:00:00.000Z","setUpScale":256455000,"market":"a","tickerId":1975,"name":"景顺长城环保优势股票型证券投资基金","shortName":"景顺长城环保优势股票(001975)","fundSecondLevel":"company","__csrcFundId":4529,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:48.923Z","masterFundFlag":1,"inceptionDate":"2016-03-14T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050290000,"currency":"CNY","pinyin":"jscchbysgpxzqtzjj","masterFundShortName":"景顺长城环保优势股票","hotMetrics":{"stockId":3000000001975,"type":"f_as","f_tas":3303401938.6839995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000260101,"stockCode":"260101","stockType":"fund","areaCode":"cn","followedNum":302,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2003-08-31T16:00:00.000Z","setUpScale":821092000,"market":"a","tickerId":260101,"name":"景顺长城优选混合型证券投资基金","shortName":"景顺长城优选混合(260101)","fundSecondLevel":"hybrid","__csrcFundId":279,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.672Z","masterFundFlag":1,"inceptionDate":"2003-10-23T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","memoNum":6,"pinyin":"jsccyxhhxzqtzjj","masterFundShortName":"景顺长城优选混合","hotMetrics":{"stockId":3000000260101,"type":"f_as","f_tas":3270314117.0952,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011329,"name":"景顺长城新能源产业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011329","tickerId":11329,"shortName":"景顺长城新能源产业股票C类","__csrcFundId":8708,"lastUpdated":"2025-01-04T00:32:08.361Z","exchange":"jj","followedNum":89,"inceptionDate":"2021-02-21T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","status":"normal","setUpDate":"2021-02-21T16:00:00.000Z","setUpAssetScale":3457089547.74,"setUpShares":3457089547.74,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccxnycygpxzqtzjj","hotMetrics":{"stockId":3000000011329,"type":"f_as","f_tas":2338287118.0727,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006435,"stockCode":"006435","stockType":"fund","areaCode":"cn","market":"a","followedNum":65,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-09-29T16:00:00.000Z","setUpScale":6261900000,"tickerId":6435,"name":"景顺长城创新成长混合型证券投资基金","shortName":"景顺长城创新成长混合(006435)","fundSecondLevel":"hybrid","__csrcFundId":6681,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.462Z","masterFundFlag":1,"inceptionDate":"2019-10-16T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","pinyin":"jscccxczhhxzqtzjj","masterFundShortName":"景顺长城创新成长混合","hotMetrics":{"stockId":3000000006435,"type":"f_as","f_tas":2188750022.2104,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010003,"__csrcFundId":8076,"stockCode":"010003","name":"景顺长城电子信息产业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10003,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:48.953Z","status":"normal","exchange":"jj","followedNum":24,"inceptionDate":"2020-09-08T16:00:00.000Z","shortName":"景顺长城电子信息产业股票(010003)","fundCollectionId":4000050290000,"currency":"CNY","setUpDate":"2020-09-08T16:00:00.000Z","setUpAssetScale":3666805978.08,"setUpShares":3666805978.08,"pinyin":"jsccdzxxcygpxzqtzjj","masterFundShortName":"景顺长城电子信息产业股票","hotMetrics":{"stockId":3000000010003,"type":"f_as","f_tas":1828888146.9888,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011328,"__csrcFundId":8708,"stockCode":"011328","shortName":"景顺长城新能源产业股票(011328)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11328,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:48.956Z","status":"normal","name":"景顺长城新能源产业股票型证券投资基金","exchange":"jj","followedNum":43,"inceptionDate":"2021-02-21T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","setUpDate":"2021-02-21T16:00:00.000Z","setUpAssetScale":2514547743.4,"setUpShares":2514547743.4,"pinyin":"jsccxnycygpxzqtzjj","masterFundShortName":"景顺长城新能源产业股票","hotMetrics":{"stockId":3000000011328,"type":"f_as","f_tas":1658334705.4703,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011058,"__csrcFundId":8607,"stockCode":"011058","shortName":"景顺长城成长龙头一年持有期混合(011058)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11058,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:30.551Z","status":"normal","name":"景顺长城成长龙头一年持有期混合型证券投资基金","exchange":"jj","followedNum":13,"inceptionDate":"2021-02-04T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","setUpDate":"2021-02-04T16:00:00.000Z","setUpAssetScale":7939172870.58,"setUpShares":7939172870.58,"pinyin":"jsccczltyncyqhhxzqtzjj","masterFundShortName":"景顺长城成长龙头一年持有期混合","hotMetrics":{"stockId":3000000011058,"type":"f_as","f_tas":1607555901.184,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010004,"name":"景顺长城电子信息产业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-08T16:00:00.000Z","fundStatus":"normal","stockCode":"010004","tickerId":10004,"shortName":"景顺长城电子信息产业股票C类","__csrcFundId":8076,"lastUpdated":"2025-01-04T00:32:05.651Z","exchange":"jj","followedNum":25,"fundCollectionId":4000050290000,"currency":"CNY","status":"normal","setUpDate":"2020-09-08T16:00:00.000Z","setUpAssetScale":1294193368.35,"setUpShares":1294193368.35,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccdzxxcygpxzqtzjj","hotMetrics":{"stockId":3000000010004,"type":"f_as","f_tas":1238283064.2419999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009376,"__csrcFundId":7636,"stockCode":"009376","name":"景顺长城成长领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9376,"masterFundFlag":1,"inceptionDate":"2020-05-27T16:00:00.000Z","fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.496Z","status":"normal","shortName":"景顺长城成长领航混合(009376)","exchange":"jj","followedNum":12,"fundCollectionId":4000050290000,"currency":"CNY","setUpDate":"2020-05-27T16:00:00.000Z","setUpAssetScale":4944693626.47,"setUpShares":4944693626.47,"pinyin":"jsccczlhhhxzqtzjj","masterFundShortName":"景顺长城成长领航混合","hotMetrics":{"stockId":3000000009376,"type":"f_as","f_tas":892303746.973,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000260111,"stockCode":"260111","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-08-31T16:00:00.000Z","setUpScale":273029000,"market":"a","tickerId":260111,"name":"景顺长城公司治理混合型证券投资基金","shortName":"景顺长城公司治理混合(260111)","fundSecondLevel":"hybrid","__csrcFundId":50,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.691Z","masterFundFlag":1,"inceptionDate":"2008-10-21T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","pinyin":"jsccgszlhhxzqtzjj","memoNum":3,"masterFundShortName":"景顺长城公司治理混合","hotMetrics":{"stockId":3000000260111,"type":"f_as","f_tas":639885298.276,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7251823144180,"date":"2026-07-23T16:00:00.000Z","netValue":4.206977231414801},{"date":"2026-07-22T16:00:00.000Z","stockId":7251823144180,"netValue":4.278436050633509},{"stockId":7251823144180,"date":"2026-07-21T16:00:00.000Z","netValue":4.287771326668535},{"stockId":7251823144180,"date":"2026-07-20T16:00:00.000Z","netValue":4.336592305916351},{"date":"2026-07-19T16:00:00.000Z","stockId":7251823144180,"netValue":4.151858056655331},{"stockId":7251823144180,"date":"2026-07-16T16:00:00.000Z","netValue":4.199514709588466},{"date":"2026-07-15T16:00:00.000Z","stockId":7251823144180,"netValue":4.442996705244018},{"date":"2026-07-14T16:00:00.000Z","stockId":7251823144180,"netValue":4.515060528838747},{"date":"2026-07-13T16:00:00.000Z","stockId":7251823144180,"netValue":4.579530180646122},{"date":"2026-07-12T16:00:00.000Z","stockId":7251823144180,"netValue":4.533157514279071},{"date":"2026-07-09T16:00:00.000Z","stockId":7251823144180,"netValue":4.745585690474897},{"date":"2026-07-08T16:00:00.000Z","stockId":7251823144180,"netValue":4.901523007094387},{"date":"2026-07-07T16:00:00.000Z","stockId":7251823144180,"netValue":4.747127001712672},{"stockId":7251823144180,"date":"2026-07-06T16:00:00.000Z","netValue":4.79853617719405},{"date":"2026-07-05T16:00:00.000Z","stockId":7251823144180,"netValue":4.862455094583015},{"date":"2026-07-02T16:00:00.000Z","stockId":7251823144180,"netValue":4.955192694191715},{"stockId":7251823144180,"date":"2026-07-01T16:00:00.000Z","netValue":4.9393508459305435},{"stockId":7251823144180,"date":"2026-06-30T16:00:00.000Z","netValue":5.128383833344345},{"stockId":7251823144180,"date":"2026-06-29T16:00:00.000Z","netValue":5.152570630696415},{"date":"2026-06-28T16:00:00.000Z","stockId":7251823144180,"netValue":4.9634079869238885},{"stockId":7251823144180,"date":"2026-06-25T16:00:00.000Z","netValue":4.875528409638319},{"date":"2026-06-24T16:00:00.000Z","stockId":7251823144180,"netValue":5.000248893730291},{"date":"2026-06-23T16:00:00.000Z","stockId":7251823144180,"netValue":4.91203782648844},{"stockId":7251823144180,"date":"2026-06-22T16:00:00.000Z","netValue":4.831228773894488},{"date":"2026-06-21T16:00:00.000Z","stockId":7251823144180,"netValue":4.968187252273028},{"stockId":7251823144180,"date":"2026-06-17T16:00:00.000Z","netValue":4.900622178956868},{"date":"2026-06-16T16:00:00.000Z","stockId":7251823144180,"netValue":4.863158482652542},{"stockId":7251823144180,"date":"2026-06-15T16:00:00.000Z","netValue":4.729526647284442},{"date":"2026-06-14T16:00:00.000Z","stockId":7251823144180,"netValue":4.687055046476043},{"stockId":7251823144180,"date":"2026-06-11T16:00:00.000Z","netValue":4.537242254861157},{"stockId":7251823144180,"date":"2026-06-10T16:00:00.000Z","netValue":4.551130453832462},{"stockId":7251823144180,"date":"2026-06-09T16:00:00.000Z","netValue":4.55218789282505},{"date":"2026-06-08T16:00:00.000Z","stockId":7251823144180,"netValue":4.624287213827905},{"stockId":7251823144180,"date":"2026-06-07T16:00:00.000Z","netValue":4.508003280276093},{"stockId":7251823144180,"date":"2026-06-04T16:00:00.000Z","netValue":4.667400012267466},{"date":"2026-06-03T16:00:00.000Z","stockId":7251823144180,"netValue":4.75648985171207},{"stockId":7251823144180,"date":"2026-06-02T16:00:00.000Z","netValue":4.714047284075329},{"date":"2026-06-01T16:00:00.000Z","stockId":7251823144180,"netValue":4.7341637783046995},{"date":"2026-05-31T16:00:00.000Z","stockId":7251823144180,"netValue":4.746339148664972},{"stockId":7251823144180,"date":"2026-05-28T16:00:00.000Z","netValue":4.821882564805568},{"stockId":7251823144180,"date":"2026-05-27T16:00:00.000Z","netValue":4.9602132247211275},{"date":"2026-05-26T16:00:00.000Z","stockId":7251823144180,"netValue":4.936264252362025},{"date":"2026-05-25T16:00:00.000Z","stockId":7251823144180,"netValue":4.958514318774715},{"stockId":7251823144180,"date":"2026-05-24T16:00:00.000Z","netValue":4.967335275620263},{"stockId":7251823144180,"date":"2026-05-21T16:00:00.000Z","netValue":4.909784696963875},{"stockId":7251823144180,"date":"2026-05-20T16:00:00.000Z","netValue":4.785471337159105},{"date":"2026-05-19T16:00:00.000Z","stockId":7251823144180,"netValue":4.921239750774435},{"stockId":7251823144180,"date":"2026-05-18T16:00:00.000Z","netValue":4.865160662023812},{"stockId":7251823144180,"date":"2026-05-17T16:00:00.000Z","netValue":4.817901766785148},{"stockId":7251823144180,"date":"2026-05-14T16:00:00.000Z","netValue":4.812421336542513},{"date":"2026-05-13T16:00:00.000Z","stockId":7251823144180,"netValue":4.837729665562902},{"stockId":7251823144180,"date":"2026-05-12T16:00:00.000Z","netValue":4.851727130955883},{"stockId":7251823144180,"date":"2026-05-11T16:00:00.000Z","netValue":4.770950408250394},{"stockId":7251823144180,"date":"2026-05-10T16:00:00.000Z","netValue":4.797708112747894},{"date":"2026-05-07T16:00:00.000Z","stockId":7251823144180,"netValue":4.723950735922322},{"stockId":7251823144180,"date":"2026-05-06T16:00:00.000Z","netValue":4.742496195514828},{"date":"2026-05-05T16:00:00.000Z","stockId":7251823144180,"netValue":4.701761011235312},{"stockId":7251823144180,"date":"2026-04-29T16:00:00.000Z","netValue":4.63352238633055},{"stockId":7251823144180,"date":"2026-04-28T16:00:00.000Z","netValue":4.643165411979441},{"stockId":7251823144180,"date":"2026-04-27T16:00:00.000Z","netValue":4.598992376238912},{"stockId":7251823144180,"date":"2026-04-26T16:00:00.000Z","netValue":4.6567663936325},{"date":"2026-04-23T16:00:00.000Z","stockId":7251823144180,"netValue":4.590858603162475},{"stockId":7251823144180,"date":"2026-04-22T16:00:00.000Z","netValue":4.619593216144352},{"stockId":7251823144180,"date":"2026-04-21T16:00:00.000Z","netValue":4.696027056961938},{"date":"2026-04-20T16:00:00.000Z","stockId":7251823144180,"netValue":4.6241105550003425},{"stockId":7251823144180,"date":"2026-04-19T16:00:00.000Z","netValue":4.609634622265268},{"stockId":7251823144180,"date":"2026-04-16T16:00:00.000Z","netValue":4.558899466474209},{"date":"2026-04-15T16:00:00.000Z","stockId":7251823144180,"netValue":4.489388136066817},{"date":"2026-04-14T16:00:00.000Z","stockId":7251823144180,"netValue":4.397195941575277},{"date":"2026-04-13T16:00:00.000Z","stockId":7251823144180,"netValue":4.4184736974422325},{"stockId":7251823144180,"date":"2026-04-12T16:00:00.000Z","netValue":4.3599164124802865},{"stockId":7251823144180,"date":"2026-04-09T16:00:00.000Z","netValue":4.375602471139045},{"date":"2026-04-08T16:00:00.000Z","stockId":7251823144180,"netValue":4.302430012286063},{"stockId":7251823144180,"date":"2026-04-07T16:00:00.000Z","netValue":4.301960161433363},{"date":"2026-04-06T16:00:00.000Z","stockId":7251823144180,"netValue":4.1131343102366085},{"stockId":7251823144180,"date":"2026-04-02T16:00:00.000Z","netValue":4.120257311220605},{"date":"2026-04-01T16:00:00.000Z","stockId":7251823144180,"netValue":4.13035569499848},{"stockId":7251823144180,"date":"2026-03-31T16:00:00.000Z","netValue":4.2141474480894425},{"date":"2026-03-30T16:00:00.000Z","stockId":7251823144180,"netValue":4.129976672048364},{"date":"2026-03-29T16:00:00.000Z","stockId":7251823144180,"netValue":4.209336535273857},{"stockId":7251823144180,"date":"2026-03-26T16:00:00.000Z","netValue":4.23661019118501},{"stockId":7251823144180,"date":"2026-03-25T16:00:00.000Z","netValue":4.190268589069306},{"date":"2026-03-24T16:00:00.000Z","stockId":7251823144180,"netValue":4.265119669660991},{"date":"2026-03-23T16:00:00.000Z","stockId":7251823144180,"netValue":4.234941467865724},{"stockId":7251823144180,"date":"2026-03-22T16:00:00.000Z","netValue":4.197135317856558},{"stockId":7251823144180,"date":"2026-03-19T16:00:00.000Z","netValue":4.292486917983398},{"stockId":7251823144180,"date":"2026-03-18T16:00:00.000Z","netValue":4.308378505341585},{"date":"2026-03-17T16:00:00.000Z","stockId":7251823144180,"netValue":4.397739807463448},{"stockId":7251823144180,"date":"2026-03-16T16:00:00.000Z","netValue":4.378745633610179},{"stockId":7251823144180,"date":"2026-03-15T16:00:00.000Z","netValue":4.449406266840359},{"stockId":7251823144180,"date":"2026-03-12T16:00:00.000Z","netValue":4.468304448456723},{"stockId":7251823144180,"date":"2026-03-11T16:00:00.000Z","netValue":4.514171594680227},{"date":"2026-03-10T16:00:00.000Z","stockId":7251823144180,"netValue":4.528351781239699},{"stockId":7251823144180,"date":"2026-03-09T16:00:00.000Z","netValue":4.520567033168714},{"date":"2026-03-08T16:00:00.000Z","stockId":7251823144180,"netValue":4.44267010649494},{"stockId":7251823144180,"date":"2026-03-05T16:00:00.000Z","netValue":4.512740089344043},{"stockId":7251823144180,"date":"2026-03-04T16:00:00.000Z","netValue":4.512009628162318},{"date":"2026-03-03T16:00:00.000Z","stockId":7251823144180,"netValue":4.494383618321377},{"date":"2026-03-02T16:00:00.000Z","stockId":7251823144180,"netValue":4.5411586892608975},{"date":"2026-03-01T16:00:00.000Z","stockId":7251823144180,"netValue":4.723874278489215},{"date":"2026-02-26T16:00:00.000Z","stockId":7251823144180,"netValue":4.7426725074027525},{"stockId":7251823144180,"date":"2026-02-25T16:00:00.000Z","netValue":4.728142050077166},{"date":"2026-02-24T16:00:00.000Z","stockId":7251823144180,"netValue":4.732082097094405},{"date":"2026-02-23T16:00:00.000Z","stockId":7251823144180,"netValue":4.681199746147998},{"stockId":7251823144180,"date":"2026-02-12T16:00:00.000Z","netValue":4.660951155261731},{"date":"2026-02-11T16:00:00.000Z","stockId":7251823144180,"netValue":4.7329419065195495},{"stockId":7251823144180,"date":"2026-02-10T16:00:00.000Z","netValue":4.675580740099249},{"stockId":7251823144180,"date":"2026-02-09T16:00:00.000Z","netValue":4.675182242280771},{"stockId":7251823144180,"date":"2026-02-08T16:00:00.000Z","netValue":4.694090046706323},{"stockId":7251823144180,"date":"2026-02-05T16:00:00.000Z","netValue":4.576176004435414},{"date":"2026-02-04T16:00:00.000Z","stockId":7251823144180,"netValue":4.561203838074403},{"date":"2026-02-03T16:00:00.000Z","stockId":7251823144180,"netValue":4.618412735991649},{"stockId":7251823144180,"date":"2026-02-02T16:00:00.000Z","netValue":4.568196945706472},{"stockId":7251823144180,"date":"2026-02-01T16:00:00.000Z","netValue":4.393918122626885},{"date":"2026-01-29T16:00:00.000Z","stockId":7251823144180,"netValue":4.532885773243338},{"date":"2026-01-28T16:00:00.000Z","stockId":7251823144180,"netValue":4.586643432556921},{"stockId":7251823144180,"date":"2026-01-27T16:00:00.000Z","netValue":4.647340903812975},{"stockId":7251823144180,"date":"2026-01-26T16:00:00.000Z","netValue":4.676267872192715},{"date":"2026-01-25T16:00:00.000Z","stockId":7251823144180,"netValue":4.651353846021209},{"date":"2026-01-22T16:00:00.000Z","stockId":7251823144180,"netValue":4.740149236883283},{"date":"2026-01-21T16:00:00.000Z","stockId":7251823144180,"netValue":4.546853113414896},{"stockId":7251823144180,"date":"2026-01-20T16:00:00.000Z","netValue":4.537038228338015},{"stockId":7251823144180,"date":"2026-01-19T16:00:00.000Z","netValue":4.4733430766895665},{"stockId":7251823144180,"date":"2026-01-18T16:00:00.000Z","netValue":4.509960542949523},{"stockId":7251823144180,"date":"2026-01-15T16:00:00.000Z","netValue":4.497996693482861},{"date":"2026-01-14T16:00:00.000Z","stockId":7251823144180,"netValue":4.434125862535342},{"stockId":7251823144180,"date":"2026-01-13T16:00:00.000Z","netValue":4.412351552198582},{"date":"2026-01-12T16:00:00.000Z","stockId":7251823144180,"netValue":4.412666878351941},{"stockId":7251823144180,"date":"2026-01-11T16:00:00.000Z","netValue":4.498451826062868},{"date":"2026-01-08T16:00:00.000Z","stockId":7251823144180,"netValue":4.405397978848567},{"date":"2026-01-07T16:00:00.000Z","stockId":7251823144180,"netValue":4.347438019965845},{"date":"2026-01-06T16:00:00.000Z","stockId":7251823144180,"netValue":4.327204898283654},{"date":"2026-01-05T16:00:00.000Z","stockId":7251823144180,"netValue":4.293182293904071},{"date":"2026-01-04T16:00:00.000Z","stockId":7251823144180,"netValue":4.234701482182377},{"date":"2025-12-30T16:00:00.000Z","stockId":7251823144180,"netValue":4.137856399859489},{"date":"2025-12-29T16:00:00.000Z","stockId":7251823144180,"netValue":4.146614396381629},{"date":"2025-12-28T16:00:00.000Z","stockId":7251823144180,"netValue":4.130120405843267},{"date":"2025-12-25T16:00:00.000Z","stockId":7251823144180,"netValue":4.177105281896229},{"date":"2025-12-24T16:00:00.000Z","stockId":7251823144180,"netValue":4.186581744312481},{"date":"2025-12-23T16:00:00.000Z","stockId":7251823144180,"netValue":4.159243482758249},{"date":"2025-12-22T16:00:00.000Z","stockId":7251823144180,"netValue":4.102569418021784},{"date":"2025-12-21T16:00:00.000Z","stockId":7251823144180,"netValue":4.106838056190095},{"date":"2025-12-18T16:00:00.000Z","stockId":7251823144180,"netValue":4.075752712818208},{"date":"2025-12-17T16:00:00.000Z","stockId":7251823144180,"netValue":4.029370269465932},{"date":"2025-12-16T16:00:00.000Z","stockId":7251823144180,"netValue":4.04984830183193},{"date":"2025-12-15T16:00:00.000Z","stockId":7251823144180,"netValue":4.00382856996554},{"date":"2025-12-14T16:00:00.000Z","stockId":7251823144180,"netValue":4.0522407907632285},{"date":"2025-12-11T16:00:00.000Z","stockId":7251823144180,"netValue":4.088069967481485},{"date":"2025-12-10T16:00:00.000Z","stockId":7251823144180,"netValue":4.005116290600741},{"date":"2025-12-09T16:00:00.000Z","stockId":7251823144180,"netValue":4.043834909040808},{"date":"2025-12-08T16:00:00.000Z","stockId":7251823144180,"netValue":4.039578266624631},{"date":"2025-12-07T16:00:00.000Z","stockId":7251823144180,"netValue":4.071732777383571},{"date":"2025-12-04T16:00:00.000Z","stockId":7251823144180,"netValue":4.0651629908967},{"date":"2025-12-03T16:00:00.000Z","stockId":7251823144180,"netValue":4.0310950267619905},{"date":"2025-12-02T16:00:00.000Z","stockId":7251823144180,"netValue":4.008516527790263},{"date":"2025-12-01T16:00:00.000Z","stockId":7251823144180,"netValue":4.045613881026769},{"date":"2025-11-30T16:00:00.000Z","stockId":7251823144180,"netValue":4.066823380648569},{"date":"2025-11-27T16:00:00.000Z","stockId":7251823144180,"netValue":4.039117797240853},{"date":"2025-11-26T16:00:00.000Z","stockId":7251823144180,"netValue":4.003867076117558},{"date":"2025-11-25T16:00:00.000Z","stockId":7251823144180,"netValue":3.989367755017118},{"date":"2025-11-24T16:00:00.000Z","stockId":7251823144180,"netValue":3.99610026691797},{"date":"2025-11-23T16:00:00.000Z","stockId":7251823144180,"netValue":3.969630334910427},{"date":"2025-11-20T16:00:00.000Z","stockId":7251823144180,"netValue":3.9434536301303567},{"date":"2025-11-19T16:00:00.000Z","stockId":7251823144180,"netValue":4.043170049669597},{"date":"2025-11-18T16:00:00.000Z","stockId":7251823144180,"netValue":4.0843957596167835},{"date":"2025-11-17T16:00:00.000Z","stockId":7251823144180,"netValue":4.1036491217424365},{"date":"2025-11-16T16:00:00.000Z","stockId":7251823144180,"netValue":4.147462143088855},{"date":"2025-11-13T16:00:00.000Z","stockId":7251823144180,"netValue":4.19464363522179},{"date":"2025-11-12T16:00:00.000Z","stockId":7251823144180,"netValue":4.2309567228813165},{"date":"2025-11-11T16:00:00.000Z","stockId":7251823144180,"netValue":4.180024890320542},{"date":"2025-11-10T16:00:00.000Z","stockId":7251823144180,"netValue":4.230520596071474},{"date":"2025-11-09T16:00:00.000Z","stockId":7251823144180,"netValue":4.2409375071955155},{"date":"2025-11-06T16:00:00.000Z","stockId":7251823144180,"netValue":4.2549413326407155},{"date":"2025-11-05T16:00:00.000Z","stockId":7251823144180,"netValue":4.267303496641823},{"date":"2025-11-04T16:00:00.000Z","stockId":7251823144180,"netValue":4.235446084145882},{"date":"2025-11-03T16:00:00.000Z","stockId":7251823144180,"netValue":4.214548490529737},{"date":"2025-11-02T16:00:00.000Z","stockId":7251823144180,"netValue":4.291566831564113},{"date":"2025-10-30T16:00:00.000Z","stockId":7251823144180,"netValue":4.294156814624896},{"date":"2025-10-29T16:00:00.000Z","stockId":7251823144180,"netValue":4.329495159221679},{"date":"2025-10-28T16:00:00.000Z","stockId":7251823144180,"netValue":4.370657590424352},{"date":"2025-10-27T16:00:00.000Z","stockId":7251823144180,"netValue":4.29652534931043},{"date":"2025-10-26T16:00:00.000Z","stockId":7251823144180,"netValue":4.289519644992378},{"date":"2025-10-23T16:00:00.000Z","stockId":7251823144180,"netValue":4.2814743659666945},{"date":"2025-10-22T16:00:00.000Z","stockId":7251823144180,"netValue":4.199635818194437},{"date":"2025-10-21T16:00:00.000Z","stockId":7251823144180,"netValue":4.203177693131698},{"date":"2025-10-20T16:00:00.000Z","stockId":7251823144180,"netValue":4.253787900021901},{"date":"2025-10-19T16:00:00.000Z","stockId":7251823144180,"netValue":4.184492157544641},{"date":"2025-10-16T16:00:00.000Z","stockId":7251823144180,"netValue":4.1482029583211},{"date":"2025-10-15T16:00:00.000Z","stockId":7251823144180,"netValue":4.297373022502903},{"date":"2025-10-14T16:00:00.000Z","stockId":7251823144180,"netValue":4.349162258787947},{"date":"2025-10-13T16:00:00.000Z","stockId":7251823144180,"netValue":4.268859629281729},{"date":"2025-10-12T16:00:00.000Z","stockId":7251823144180,"netValue":4.352021750281224},{"date":"2025-10-09T16:00:00.000Z","stockId":7251823144180,"netValue":4.391534982300477},{"date":"2025-10-08T16:00:00.000Z","stockId":7251823144180,"netValue":4.527491047611896},{"date":"2025-09-29T16:00:00.000Z","stockId":7251823144180,"netValue":4.478238592809942},{"date":"2025-09-28T16:00:00.000Z","stockId":7251823144180,"netValue":4.423098486784262},{"date":"2025-09-25T16:00:00.000Z","stockId":7251823144180,"netValue":4.363394202880032},{"date":"2025-09-24T16:00:00.000Z","stockId":7251823144180,"netValue":4.4301450665123205},{"date":"2025-09-23T16:00:00.000Z","stockId":7251823144180,"netValue":4.387176264928391},{"date":"2025-09-22T16:00:00.000Z","stockId":7251823144180,"netValue":4.26001527914367},{"date":"2025-09-21T16:00:00.000Z","stockId":7251823144180,"netValue":4.280382784433573},{"date":"2025-09-18T16:00:00.000Z","stockId":7251823144180,"netValue":4.277413607368775},{"date":"2025-09-17T16:00:00.000Z","stockId":7251823144180,"netValue":4.231199356881933},{"date":"2025-09-16T16:00:00.000Z","stockId":7251823144180,"netValue":4.290202383668531},{"date":"2025-09-15T16:00:00.000Z","stockId":7251823144180,"netValue":4.21802739184916},{"date":"2025-09-14T16:00:00.000Z","stockId":7251823144180,"netValue":4.192020353722873},{"date":"2025-09-11T16:00:00.000Z","stockId":7251823144180,"netValue":4.203118067611355},{"date":"2025-09-10T16:00:00.000Z","stockId":7251823144180,"netValue":4.226709052692727},{"date":"2025-09-09T16:00:00.000Z","stockId":7251823144180,"netValue":4.158346751699722},{"date":"2025-09-08T16:00:00.000Z","stockId":7251823144180,"netValue":4.1709328696943055},{"date":"2025-09-07T16:00:00.000Z","stockId":7251823144180,"netValue":4.233901388626684},{"date":"2025-09-04T16:00:00.000Z","stockId":7251823144180,"netValue":4.180383299216559},{"date":"2025-09-03T16:00:00.000Z","stockId":7251823144180,"netValue":4.046413447690433},{"date":"2025-09-02T16:00:00.000Z","stockId":7251823144180,"netValue":4.1243443747866},{"date":"2025-09-01T16:00:00.000Z","stockId":7251823144180,"netValue":4.109511317666251},{"date":"2025-08-31T16:00:00.000Z","stockId":7251823144180,"netValue":4.232376288382506},{"date":"2025-08-28T16:00:00.000Z","stockId":7251823144180,"netValue":4.210748796826506},{"date":"2025-08-27T16:00:00.000Z","stockId":7251823144180,"netValue":4.16884968407187},{"date":"2025-08-26T16:00:00.000Z","stockId":7251823144180,"netValue":4.108913999970983},{"date":"2025-08-25T16:00:00.000Z","stockId":7251823144180,"netValue":4.162106275963957},{"date":"2025-08-24T16:00:00.000Z","stockId":7251823144180,"netValue":4.135574881018054},{"date":"2025-08-21T16:00:00.000Z","stockId":7251823144180,"netValue":4.076497077289639},{"date":"2025-08-20T16:00:00.000Z","stockId":7251823144180,"netValue":3.9881418842664202},{"date":"2025-08-19T16:00:00.000Z","stockId":7251823144180,"netValue":3.9932857155617256},{"date":"2025-08-18T16:00:00.000Z","stockId":7251823144180,"netValue":3.952458981669294},{"date":"2025-08-17T16:00:00.000Z","stockId":7251823144180,"netValue":3.9668459139003693},{"date":"2025-08-14T16:00:00.000Z","stockId":7251823144180,"netValue":3.884797782864052},{"date":"2025-08-13T16:00:00.000Z","stockId":7251823144180,"netValue":3.807828608130707},{"date":"2025-08-12T16:00:00.000Z","stockId":7251823144180,"netValue":3.877431000973816},{"date":"2025-08-11T16:00:00.000Z","stockId":7251823144180,"netValue":3.828859974045821},{"date":"2025-08-10T16:00:00.000Z","stockId":7251823144180,"netValue":3.829979204164083},{"date":"2025-08-07T16:00:00.000Z","stockId":7251823144180,"netValue":3.7768601044124877},{"date":"2025-08-06T16:00:00.000Z","stockId":7251823144180,"netValue":3.795188397382164},{"date":"2025-08-05T16:00:00.000Z","stockId":7251823144180,"netValue":3.8064559840032173},{"date":"2025-08-04T16:00:00.000Z","stockId":7251823144180,"netValue":3.768922591961276},{"date":"2025-08-03T16:00:00.000Z","stockId":7251823144180,"netValue":3.724746986827909},{"date":"2025-07-31T16:00:00.000Z","stockId":7251823144180,"netValue":3.7005748298266092},{"date":"2025-07-30T16:00:00.000Z","stockId":7251823144180,"netValue":3.6958303779149664},{"date":"2025-07-29T16:00:00.000Z","stockId":7251823144180,"netValue":3.7403738588135553},{"date":"2025-07-28T16:00:00.000Z","stockId":7251823144180,"netValue":3.7761266548914967},{"date":"2025-07-27T16:00:00.000Z","stockId":7251823144180,"netValue":3.7422374555209963},{"date":"2025-07-24T16:00:00.000Z","stockId":7251823144180,"netValue":3.7455764732537493},{"date":"2025-07-23T16:00:00.000Z","stockId":7251823144180,"netValue":3.744754951910628},{"date":"2025-07-22T16:00:00.000Z","stockId":7251823144180,"netValue":3.704462396279829},{"date":"2025-07-21T16:00:00.000Z","stockId":7251823144180,"netValue":3.70579183975226},{"date":"2025-07-20T16:00:00.000Z","stockId":7251823144180,"netValue":3.6664063110105016},{"date":"2025-07-17T16:00:00.000Z","stockId":7251823144180,"netValue":3.6548058662746605},{"date":"2025-07-16T16:00:00.000Z","stockId":7251823144180,"netValue":3.6581517636133682},{"date":"2025-07-15T16:00:00.000Z","stockId":7251823144180,"netValue":3.6297493637375453},{"date":"2025-07-14T16:00:00.000Z","stockId":7251823144180,"netValue":3.6372004133633227},{"date":"2025-07-13T16:00:00.000Z","stockId":7251823144180,"netValue":3.6189498039006356},{"date":"2025-07-10T16:00:00.000Z","stockId":7251823144180,"netValue":3.6269682264259253},{"date":"2025-07-09T16:00:00.000Z","stockId":7251823144180,"netValue":3.6215344704250874},{"date":"2025-07-08T16:00:00.000Z","stockId":7251823144180,"netValue":3.6109417793244596},{"date":"2025-07-07T16:00:00.000Z","stockId":7251823144180,"netValue":3.617374550153598},{"date":"2025-07-06T16:00:00.000Z","stockId":7251823144180,"netValue":3.5703156189285683},{"date":"2025-07-03T16:00:00.000Z","stockId":7251823144180,"netValue":3.5860701042283663},{"date":"2025-07-02T16:00:00.000Z","stockId":7251823144180,"netValue":3.599230183332406},{"date":"2025-07-01T16:00:00.000Z","stockId":7251823144180,"netValue":3.565083079615557},{"date":"2025-06-30T16:00:00.000Z","stockId":7251823144180,"netValue":3.5777174063227974},{"date":"2025-06-29T16:00:00.000Z","stockId":7251823144180,"netValue":3.576329538042819},{"date":"2025-06-26T16:00:00.000Z","stockId":7251823144180,"netValue":3.5249810950612277},{"date":"2025-06-25T16:00:00.000Z","stockId":7251823144180,"netValue":3.5083789584156144},{"date":"2025-06-24T16:00:00.000Z","stockId":7251823144180,"netValue":3.5354383494540165},{"date":"2025-06-23T16:00:00.000Z","stockId":7251823144180,"netValue":3.495654213547678},{"date":"2025-06-22T16:00:00.000Z","stockId":7251823144180,"netValue":3.4320682601753245},{"date":"2025-06-19T16:00:00.000Z","stockId":7251823144180,"netValue":3.4120086353052153},{"date":"2025-06-18T16:00:00.000Z","stockId":7251823144180,"netValue":3.411273857116661},{"date":"2025-06-17T16:00:00.000Z","stockId":7251823144180,"netValue":3.4294798659086116},{"date":"2025-06-16T16:00:00.000Z","stockId":7251823144180,"netValue":3.429451491394728},{"date":"2025-06-15T16:00:00.000Z","stockId":7251823144180,"netValue":3.445349933636355},{"date":"2025-06-12T16:00:00.000Z","stockId":7251823144180,"netValue":3.4300300684483918},{"date":"2025-06-11T16:00:00.000Z","stockId":7251823144180,"netValue":3.46828965787912},{"date":"2025-06-10T16:00:00.000Z","stockId":7251823144180,"netValue":3.4868306458082587},{"date":"2025-06-09T16:00:00.000Z","stockId":7251823144180,"netValue":3.457855544723884},{"date":"2025-06-08T16:00:00.000Z","stockId":7251823144180,"netValue":3.512745587270138},{"date":"2025-06-05T16:00:00.000Z","stockId":7251823144180,"netValue":3.4964764389964142},{"date":"2025-06-04T16:00:00.000Z","stockId":7251823144180,"netValue":3.522325790943293},{"date":"2025-06-03T16:00:00.000Z","stockId":7251823144180,"netValue":3.4761802115729643},{"date":"2025-06-02T16:00:00.000Z","stockId":7251823144180,"netValue":3.4491526477681274},{"date":"2025-05-29T16:00:00.000Z","stockId":7251823144180,"netValue":3.4413444644258946},{"date":"2025-05-28T16:00:00.000Z","stockId":7251823144180,"netValue":3.464956600282412},{"date":"2025-05-27T16:00:00.000Z","stockId":7251823144180,"netValue":3.4360267477577646},{"date":"2025-05-26T16:00:00.000Z","stockId":7251823144180,"netValue":3.4482748401531333},{"date":"2025-05-25T16:00:00.000Z","stockId":7251823144180,"netValue":3.475941015728446},{"date":"2025-05-22T16:00:00.000Z","stockId":7251823144180,"netValue":3.4814826143176987},{"date":"2025-05-21T16:00:00.000Z","stockId":7251823144180,"netValue":3.498186629534814},{"date":"2025-05-20T16:00:00.000Z","stockId":7251823144180,"netValue":3.5243368812013887},{"date":"2025-05-19T16:00:00.000Z","stockId":7251823144180,"netValue":3.5119014705650615},{"date":"2025-05-18T16:00:00.000Z","stockId":7251823144180,"netValue":3.4929263365185683},{"date":"2025-05-15T16:00:00.000Z","stockId":7251823144180,"netValue":3.4966729507536307},{"date":"2025-05-14T16:00:00.000Z","stockId":7251823144180,"netValue":3.507703715180119},{"date":"2025-05-13T16:00:00.000Z","stockId":7251823144180,"netValue":3.5471303484355796},{"date":"2025-05-12T16:00:00.000Z","stockId":7251823144180,"netValue":3.5471328574181356},{"date":"2025-05-11T16:00:00.000Z","stockId":7251823144180,"netValue":3.5544374618511},{"date":"2025-05-08T16:00:00.000Z","stockId":7251823144180,"netValue":3.517192436266365},{"date":"2025-05-07T16:00:00.000Z","stockId":7251823144180,"netValue":3.5551142027594977},{"date":"2025-05-06T16:00:00.000Z","stockId":7251823144180,"netValue":3.5212127843341334},{"date":"2025-05-05T16:00:00.000Z","stockId":7251823144180,"netValue":3.5321198454612834},{"date":"2025-04-29T16:00:00.000Z","stockId":7251823144180,"netValue":3.4742934790678395},{"date":"2025-04-28T16:00:00.000Z","stockId":7251823144180,"netValue":3.4426005400341873},{"date":"2025-04-27T16:00:00.000Z","stockId":7251823144180,"netValue":3.421619123811968},{"date":"2025-04-24T16:00:00.000Z","stockId":7251823144180,"netValue":3.4335985785109706},{"date":"2025-04-23T16:00:00.000Z","stockId":7251823144180,"netValue":3.4196829298790745},{"date":"2025-04-22T16:00:00.000Z","stockId":7251823144180,"netValue":3.4452222983131198},{"date":"2025-04-21T16:00:00.000Z","stockId":7251823144180,"netValue":3.4037095843983938},{"date":"2025-04-20T16:00:00.000Z","stockId":7251823144180,"netValue":3.409475614531859},{"date":"2025-04-17T16:00:00.000Z","stockId":7251823144180,"netValue":3.363008341236861},{"date":"2025-04-16T16:00:00.000Z","stockId":7251823144180,"netValue":3.350648574963202},{"date":"2025-04-15T16:00:00.000Z","stockId":7251823144180,"netValue":3.3521643464323976},{"date":"2025-04-14T16:00:00.000Z","stockId":7251823144180,"netValue":3.414451308933956},{"date":"2025-04-13T16:00:00.000Z","stockId":7251823144180,"netValue":3.434426822685781},{"date":"2025-04-10T16:00:00.000Z","stockId":7251823144180,"netValue":3.436799946539152},{"date":"2025-04-09T16:00:00.000Z","stockId":7251823144180,"netValue":3.3523960858865505},{"date":"2025-04-08T16:00:00.000Z","stockId":7251823144180,"netValue":3.292778748769977},{"date":"2025-04-07T16:00:00.000Z","stockId":7251823144180,"netValue":3.2292606012512857},{"date":"2025-04-06T16:00:00.000Z","stockId":7251823144180,"netValue":3.201399845229216},{"date":"2025-04-02T16:00:00.000Z","stockId":7251823144180,"netValue":3.537705493028139},{"date":"2025-04-01T16:00:00.000Z","stockId":7251823144180,"netValue":3.6184598670584687},{"date":"2025-03-31T16:00:00.000Z","stockId":7251823144180,"netValue":3.615969751245876},{"date":"2025-03-30T16:00:00.000Z","stockId":7251823144180,"netValue":3.607780335783452},{"date":"2025-03-27T16:00:00.000Z","stockId":7251823144180,"netValue":3.6282990362539866},{"date":"2025-03-26T16:00:00.000Z","stockId":7251823144180,"netValue":3.651120951268063},{"date":"2025-03-25T16:00:00.000Z","stockId":7251823144180,"netValue":3.6172942190013453},{"date":"2025-03-24T16:00:00.000Z","stockId":7251823144180,"netValue":3.609588454179837},{"date":"2025-03-23T16:00:00.000Z","stockId":7251823144180,"netValue":3.644311030786122},{"date":"2025-03-20T16:00:00.000Z","stockId":7251823144180,"netValue":3.6372683135087414},{"date":"2025-03-19T16:00:00.000Z","stockId":7251823144180,"netValue":3.7138401451547742},{"date":"2025-03-18T16:00:00.000Z","stockId":7251823144180,"netValue":3.749507385395627},{"date":"2025-03-17T16:00:00.000Z","stockId":7251823144180,"netValue":3.756050841450563},{"date":"2025-03-16T16:00:00.000Z","stockId":7251823144180,"netValue":3.7148102868259403},{"date":"2025-03-13T16:00:00.000Z","stockId":7251823144180,"netValue":3.704592495129648},{"date":"2025-03-12T16:00:00.000Z","stockId":7251823144180,"netValue":3.6482344754083567},{"date":"2025-03-11T16:00:00.000Z","stockId":7251823144180,"netValue":3.680961069117087},{"date":"2025-03-10T16:00:00.000Z","stockId":7251823144180,"netValue":3.701713684054486},{"date":"2025-03-09T16:00:00.000Z","stockId":7251823144180,"netValue":3.7156703357367467},{"date":"2025-03-06T16:00:00.000Z","stockId":7251823144180,"netValue":3.7170738082083985},{"date":"2025-03-05T16:00:00.000Z","stockId":7251823144180,"netValue":3.736588842255563},{"date":"2025-03-04T16:00:00.000Z","stockId":7251823144180,"netValue":3.649376209883088},{"date":"2025-03-03T16:00:00.000Z","stockId":7251823144180,"netValue":3.6327276791872096},{"date":"2025-03-02T16:00:00.000Z","stockId":7251823144180,"netValue":3.6032083074391004},{"date":"2025-02-27T16:00:00.000Z","stockId":7251823144180,"netValue":3.5747015750058133},{"date":"2025-02-26T16:00:00.000Z","stockId":7251823144180,"netValue":3.665743914115995},{"date":"2025-02-25T16:00:00.000Z","stockId":7251823144180,"netValue":3.665665763791688},{"date":"2025-02-24T16:00:00.000Z","stockId":7251823144180,"netValue":3.6174045795067706},{"date":"2025-02-23T16:00:00.000Z","stockId":7251823144180,"netValue":3.604750212904532},{"date":"2025-02-20T16:00:00.000Z","stockId":7251823144180,"netValue":3.6501775491624544},{"date":"2025-02-19T16:00:00.000Z","stockId":7251823144180,"netValue":3.5408785764699675},{"date":"2025-02-18T16:00:00.000Z","stockId":7251823144180,"netValue":3.522082156163666},{"date":"2025-02-17T16:00:00.000Z","stockId":7251823144180,"netValue":3.427495740787971},{"date":"2025-02-16T16:00:00.000Z","stockId":7251823144180,"netValue":3.4669584471582886},{"date":"2025-02-13T16:00:00.000Z","stockId":7251823144180,"netValue":3.4368491553511986},{"date":"2025-02-12T16:00:00.000Z","stockId":7251823144180,"netValue":3.389837785914391},{"date":"2025-02-11T16:00:00.000Z","stockId":7251823144180,"netValue":3.4093838854124936},{"date":"2025-02-10T16:00:00.000Z","stockId":7251823144180,"netValue":3.3448035255872757},{"date":"2025-02-09T16:00:00.000Z","stockId":7251823144180,"netValue":3.3908384473836635},{"date":"2025-02-06T16:00:00.000Z","stockId":7251823144180,"netValue":3.353607373503539},{"date":"2025-02-05T16:00:00.000Z","stockId":7251823144180,"netValue":3.293437398227878},{"date":"2025-02-04T16:00:00.000Z","stockId":7251823144180,"netValue":3.174495958593914},{"date":"2025-01-26T16:00:00.000Z","stockId":7251823144180,"netValue":3.184427747478897},{"date":"2025-01-23T16:00:00.000Z","stockId":7251823144180,"netValue":3.2264268095137063},{"date":"2025-01-22T16:00:00.000Z","stockId":7251823144180,"netValue":3.181003778254972},{"date":"2025-01-21T16:00:00.000Z","stockId":7251823144180,"netValue":3.2151987215855247},{"date":"2025-01-20T16:00:00.000Z","stockId":7251823144180,"netValue":3.2260882153604964},{"date":"2025-01-19T16:00:00.000Z","stockId":7251823144180,"netValue":3.174945264507062},{"date":"2025-01-16T16:00:00.000Z","stockId":7251823144180,"netValue":3.16308190098478},{"date":"2025-01-15T16:00:00.000Z","stockId":7251823144180,"netValue":3.123643400990696},{"date":"2025-01-14T16:00:00.000Z","stockId":7251823144180,"netValue":3.1058067182314213},{"date":"2025-01-13T16:00:00.000Z","stockId":7251823144180,"netValue":3.148899361985157},{"date":"2025-01-12T16:00:00.000Z","stockId":7251823144180,"netValue":3.043227240970473},{"date":"2025-01-09T16:00:00.000Z","stockId":7251823144180,"netValue":3.0396552544136406},{"date":"2025-01-08T16:00:00.000Z","stockId":7251823144180,"netValue":3.084202382797165},{"date":"2025-01-07T16:00:00.000Z","stockId":7251823144180,"netValue":3.0862294732696056},{"date":"2025-01-06T16:00:00.000Z","stockId":7251823144180,"netValue":3.104513381536997},{"date":"2025-01-05T16:00:00.000Z","stockId":7251823144180,"netValue":3.066168929455105},{"date":"2025-01-02T16:00:00.000Z","stockId":7251823144180,"netValue":3.0579148831816814},{"date":"2025-01-01T16:00:00.000Z","stockId":7251823144180,"netValue":3.092402423599536},{"date":"2024-12-30T16:00:00.000Z","stockId":7251823144180,"netValue":3.1689149066662083},{"date":"2024-12-29T16:00:00.000Z","stockId":7251823144180,"netValue":3.247618099791637},{"date":"2024-12-26T16:00:00.000Z","stockId":7251823144180,"netValue":3.236310611049268},{"date":"2024-12-25T16:00:00.000Z","stockId":7251823144180,"netValue":3.2400791653170065},{"date":"2024-12-24T16:00:00.000Z","stockId":7251823144180,"netValue":3.2189900682211037},{"date":"2024-12-23T16:00:00.000Z","stockId":7251823144180,"netValue":3.2441033092306673},{"date":"2024-12-22T16:00:00.000Z","stockId":7251823144180,"netValue":3.2207628612157024},{"date":"2024-12-19T16:00:00.000Z","stockId":7251823144180,"netValue":3.272782305235011},{"date":"2024-12-18T16:00:00.000Z","stockId":7251823144180,"netValue":3.256407402684633},{"date":"2024-12-17T16:00:00.000Z","stockId":7251823144180,"netValue":3.2229842543120157},{"date":"2024-12-16T16:00:00.000Z","stockId":7251823144180,"netValue":3.201581164088393},{"date":"2024-12-15T16:00:00.000Z","stockId":7251823144180,"netValue":3.2114353614977507},{"date":"2024-12-12T16:00:00.000Z","stockId":7251823144180,"netValue":3.2613029118164243},{"date":"2024-12-11T16:00:00.000Z","stockId":7251823144180,"netValue":3.3100865047851364},{"date":"2024-12-10T16:00:00.000Z","stockId":7251823144180,"netValue":3.302683075933528},{"date":"2024-12-09T16:00:00.000Z","stockId":7251823144180,"netValue":3.285643119398157},{"date":"2024-12-08T16:00:00.000Z","stockId":7251823144180,"netValue":3.235210039502023},{"date":"2024-12-05T16:00:00.000Z","stockId":7251823144180,"netValue":3.2559106084791622},{"date":"2024-12-04T16:00:00.000Z","stockId":7251823144180,"netValue":3.1983164567226092},{"date":"2024-12-03T16:00:00.000Z","stockId":7251823144180,"netValue":3.2035628097320195},{"date":"2024-12-02T16:00:00.000Z","stockId":7251823144180,"netValue":3.2392215600743874},{"date":"2024-12-01T16:00:00.000Z","stockId":7251823144180,"netValue":3.2604570525834875},{"date":"2024-11-28T16:00:00.000Z","stockId":7251823144180,"netValue":3.2132277870222374},{"date":"2024-11-27T16:00:00.000Z","stockId":7251823144180,"netValue":3.1570558223958654},{"date":"2024-11-26T16:00:00.000Z","stockId":7251823144180,"netValue":3.1907132642455878},{"date":"2024-11-25T16:00:00.000Z","stockId":7251823144180,"netValue":3.123802455692284},{"date":"2024-11-24T16:00:00.000Z","stockId":7251823144180,"netValue":3.1653932920998695},{"date":"2024-11-21T16:00:00.000Z","stockId":7251823144180,"netValue":3.1407985128357345},{"date":"2024-11-20T16:00:00.000Z","stockId":7251823144180,"netValue":3.249924196128901},{"date":"2024-11-19T16:00:00.000Z","stockId":7251823144180,"netValue":3.2634889103998943},{"date":"2024-11-18T16:00:00.000Z","stockId":7251823144180,"netValue":3.2500070882779046},{"date":"2024-11-17T16:00:00.000Z","stockId":7251823144180,"netValue":3.17664999720733},{"date":"2024-11-14T16:00:00.000Z","stockId":7251823144180,"netValue":3.2183565189128642},{"date":"2024-11-13T16:00:00.000Z","stockId":7251823144180,"netValue":3.3263412496192513},{"date":"2024-11-12T16:00:00.000Z","stockId":7251823144180,"netValue":3.435481526323961},{"date":"2024-11-11T16:00:00.000Z","stockId":7251823144180,"netValue":3.4313579716868388},{"date":"2024-11-10T16:00:00.000Z","stockId":7251823144180,"netValue":3.4828682428607816},{"date":"2024-11-07T16:00:00.000Z","stockId":7251823144180,"netValue":3.3375154938533633},{"date":"2024-11-06T16:00:00.000Z","stockId":7251823144180,"netValue":3.2913364135853227},{"date":"2024-11-05T16:00:00.000Z","stockId":7251823144180,"netValue":3.2493329680079146},{"date":"2024-11-04T16:00:00.000Z","stockId":7251823144180,"netValue":3.245993982966705},{"date":"2024-11-03T16:00:00.000Z","stockId":7251823144180,"netValue":3.159755222533441},{"date":"2024-10-31T16:00:00.000Z","stockId":7251823144180,"netValue":3.10659982528163},{"date":"2024-10-30T16:00:00.000Z","stockId":7251823144180,"netValue":3.1625145153588794},{"date":"2024-10-29T16:00:00.000Z","stockId":7251823144180,"netValue":3.1330281182410182},{"date":"2024-10-28T16:00:00.000Z","stockId":7251823144180,"netValue":3.1465679150883545},{"date":"2024-10-27T16:00:00.000Z","stockId":7251823144180,"netValue":3.1747375937127456},{"date":"2024-10-24T16:00:00.000Z","stockId":7251823144180,"netValue":3.177002255394633},{"date":"2024-10-23T16:00:00.000Z","stockId":7251823144180,"netValue":3.1239202285309933},{"date":"2024-10-22T16:00:00.000Z","stockId":7251823144180,"netValue":3.1242011038877657},{"date":"2024-10-21T16:00:00.000Z","stockId":7251823144180,"netValue":3.1313356152282825},{"date":"2024-10-20T16:00:00.000Z","stockId":7251823144180,"netValue":3.141490765944339},{"date":"2024-10-17T16:00:00.000Z","stockId":7251823144180,"netValue":3.1177916009634967},{"date":"2024-10-16T16:00:00.000Z","stockId":7251823144180,"netValue":2.922817612343262},{"date":"2024-10-15T16:00:00.000Z","stockId":7251823144180,"netValue":2.920929857990881},{"date":"2024-10-14T16:00:00.000Z","stockId":7251823144180,"netValue":2.969384588814537},{"date":"2024-10-13T16:00:00.000Z","stockId":7251823144180,"netValue":3.031401772282145},{"date":"2024-10-10T16:00:00.000Z","stockId":7251823144180,"netValue":2.9830373640391854},{"date":"2024-10-09T16:00:00.000Z","stockId":7251823144180,"netValue":3.122486276335991},{"date":"2024-10-08T16:00:00.000Z","stockId":7251823144180,"netValue":3.186022519157424},{"date":"2024-10-07T16:00:00.000Z","stockId":7251823144180,"netValue":3.391723338134162},{"date":"2024-09-29T16:00:00.000Z","stockId":7251823144180,"netValue":3.0016547019472872},{"date":"2024-09-26T16:00:00.000Z","stockId":7251823144180,"netValue":2.6655009289508413},{"date":"2024-09-25T16:00:00.000Z","stockId":7251823144180,"netValue":2.504935753303214},{"date":"2024-09-24T16:00:00.000Z","stockId":7251823144180,"netValue":2.4143261136039147},{"date":"2024-09-23T16:00:00.000Z","stockId":7251823144180,"netValue":2.4204484260337806},{"date":"2024-09-22T16:00:00.000Z","stockId":7251823144180,"netValue":2.3310677032295395},{"date":"2024-09-19T16:00:00.000Z","stockId":7251823144180,"netValue":2.3429174111959634},{"date":"2024-09-18T16:00:00.000Z","stockId":7251823144180,"netValue":2.367258703499835},{"date":"2024-09-17T16:00:00.000Z","stockId":7251823144180,"netValue":2.3541007027016203},{"date":"2024-09-12T16:00:00.000Z","stockId":7251823144180,"netValue":2.3494501433833936},{"date":"2024-09-11T16:00:00.000Z","stockId":7251823144180,"netValue":2.3956541483544673},{"date":"2024-09-10T16:00:00.000Z","stockId":7251823144180,"netValue":2.4109500756705944},{"date":"2024-09-09T16:00:00.000Z","stockId":7251823144180,"netValue":2.3958621145735535},{"date":"2024-09-08T16:00:00.000Z","stockId":7251823144180,"netValue":2.3994842965107575},{"date":"2024-09-05T16:00:00.000Z","stockId":7251823144180,"netValue":2.4118064742735545},{"date":"2024-09-04T16:00:00.000Z","stockId":7251823144180,"netValue":2.4540691432285824},{"date":"2024-09-03T16:00:00.000Z","stockId":7251823144180,"netValue":2.4432673222180217},{"date":"2024-09-02T16:00:00.000Z","stockId":7251823144180,"netValue":2.437104613153651},{"date":"2024-09-01T16:00:00.000Z","stockId":7251823144180,"netValue":2.405741735793509},{"date":"2024-08-29T16:00:00.000Z","stockId":7251823144180,"netValue":2.4656160700784313},{"date":"2024-08-28T16:00:00.000Z","stockId":7251823144180,"netValue":2.422938634446809},{"date":"2024-08-27T16:00:00.000Z","stockId":7251823144180,"netValue":2.3732538182812615},{"date":"2024-08-26T16:00:00.000Z","stockId":7251823144180,"netValue":2.3693486169616635},{"date":"2024-08-25T16:00:00.000Z","stockId":7251823144180,"netValue":2.39562451451297},{"date":"2024-08-22T16:00:00.000Z","stockId":7251823144180,"netValue":2.391199242031911},{"date":"2024-08-21T16:00:00.000Z","stockId":7251823144180,"netValue":2.39039949882553},{"date":"2024-08-20T16:00:00.000Z","stockId":7251823144180,"netValue":2.4114869887603776},{"date":"2024-08-19T16:00:00.000Z","stockId":7251823144180,"netValue":2.3984771267546163},{"date":"2024-08-18T16:00:00.000Z","stockId":7251823144180,"netValue":2.4373980766476597},{"date":"2024-08-15T16:00:00.000Z","stockId":7251823144180,"netValue":2.4495265384379064},{"date":"2024-08-14T16:00:00.000Z","stockId":7251823144180,"netValue":2.4598552107283207},{"date":"2024-08-13T16:00:00.000Z","stockId":7251823144180,"netValue":2.4483303212522647},{"date":"2024-08-12T16:00:00.000Z","stockId":7251823144180,"netValue":2.4838593352207536},{"date":"2024-08-11T16:00:00.000Z","stockId":7251823144180,"netValue":2.4752388466561075},{"date":"2024-08-08T16:00:00.000Z","stockId":7251823144180,"netValue":2.4835128407339364},{"date":"2024-08-07T16:00:00.000Z","stockId":7251823144180,"netValue":2.498372119290386},{"date":"2024-08-06T16:00:00.000Z","stockId":7251823144180,"netValue":2.4864631704318745},{"date":"2024-08-05T16:00:00.000Z","stockId":7251823144180,"netValue":2.480841287135899},{"date":"2024-08-04T16:00:00.000Z","stockId":7251823144180,"netValue":2.442871432992512},{"date":"2024-08-01T16:00:00.000Z","stockId":7251823144180,"netValue":2.5156187231641898},{"date":"2024-07-31T16:00:00.000Z","stockId":7251823144180,"netValue":2.5688537662836293},{"date":"2024-07-30T16:00:00.000Z","stockId":7251823144180,"netValue":2.5859483162529577},{"date":"2024-07-29T16:00:00.000Z","stockId":7251823144180,"netValue":2.4808206685111984},{"date":"2024-07-28T16:00:00.000Z","stockId":7251823144180,"netValue":2.48167753859428}]}