window.pageData = {"startDate":"2024-07-26T00:23:35.399Z","endDate":"2026-07-26T00:23:35.399Z","manager":{"_id":7040812254510,"name":"杜厚良","gender":"m","educationCode":"001002","resume":"杜厚良：男，    历任Brean Capital LLC科技研究员（2013.04-2014.10），BlackPumaResearch创始合伙人（2014.11-2015.10），中泰证券（上海）资产管理有限公司多策略投资部研究员、投资经理、权益投资部总经理助理（2015.11-2020.10），德邦证券股份有限公司资产管理部执行总经理（2020.11-2020.12），德邦证券资产管理有限公司权益投资部负责人（2021.1-2022.11）。2022年12月加入中欧基金管理有限公司，历任高级研究员，现任权益研究部副总监/基金经理/投资经理/权益研究组组长。","tickerId":40812254510,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101017614","exchange":"fm","cnInfoCode":"j101017614","followedNum":3,"currency":"CNY","workingDate":"2025-02-25T16:00:00.000Z","fundCompanyId":4000050570000,"fundManagerSecondLevel":"hybrid","pinyin":"dhl","memoNum":0,"fundCompany":{"_id":4000050570000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7040812254510,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":1.0478352319054234,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.0027979854504756574,"fm_p_r_m1":-0.2994519866091735,"fm_p_r_m3":0.04594318577452916,"fm_p_r_m6":0.3428551521357732,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.07285180572851806,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.9659549913444894,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.18514150943396226,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.048615384615384616,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.24335260115606935,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.029197080291970802,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.017341040462427744,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.029479768786127167,"fm_p_r_fys":0.3471626871517701,"fm_p_r_y1":1.1798470956651088},"fmi":{"stockId":7040812254510,"type":"fmi","fm_my":1.4,"fm_a_as":0,"fm_a_mfn":4,"fm_as":30128225934.3634,"fm_b_as":5205363975.0918,"fm_e_as":0,"fm_h_as":24922861959.2716,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":24922861959.2716,"fm_q_as":0,"fm_r_f_cagr":1.1479,"fm_r_fd":3000000023451,"fm_r_ftp":1.9286,"fm_d":{"3000000023451":"权益研究部副总监/基金经理/投资经理/权益研究组组长","3000000024836":"权益研究部副总监/基金经理/投资经理/权益研究组组长"},"fm_wy":11}},"topTenManagedFundList":[{"_id":3000000023452,"name":"中欧信息科技混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023452","tickerId":23452,"shortName":"中欧信息科技混合发起C","currency":"CNY","__csrcFundId":14785,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-10T08:10:02.296Z","inceptionDate":"2025-02-27T16:00:00.000Z","pinyin":"zoxxkjhhxfqszqtzjj","fundCollectionId":4000050570000,"followedNum":3,"hotMetrics":{"stockId":3000000023452,"type":"f_as","f_tas":14464069396.7744,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023451,"__csrcFundId":14785,"stockCode":"023451","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23451,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中欧信息科技混合发起(023451)","lastUpdated":"2026-07-24T21:23:22.765Z","name":"中欧信息科技混合型发起式证券投资基金","pinyin":"zoxxkjhhxfqszqtzjj","fundCollectionId":4000050570000,"setUpAssetScale":19354370.88,"setUpDate":"2025-02-25T16:00:00.000Z","setUpShares":19354370.88,"inceptionDate":"2025-02-27T16:00:00.000Z","followedNum":9,"masterFundShortName":"中欧信息科技混合发起","hotMetrics":{"stockId":3000000023451,"type":"f_as","f_tas":8013776260.006,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002961,"__csrcFundId":1041,"stockCode":"002961","shortName":"中欧双利债券(002961)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2961,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.014Z","status":"normal","inceptionDate":"2016-11-22T16:00:00.000Z","name":"中欧双利债券型证券投资基金","exchange":"jj","followedNum":7,"fundCollectionId":4000050570000,"currency":"CNY","pinyin":"zoslzqxzqtzjj","masterFundShortName":"中欧双利债券","hotMetrics":{"stockId":3000000002961,"type":"f_as","f_tas":4906955919.4058,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024837,"name":"中欧港股通科技混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024837","tickerId":24837,"shortName":"中欧港股通科技混合发起C","currency":"CNY","__csrcFundId":15640,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-29T07:58:07.189Z","inceptionDate":"2025-09-18T16:00:00.000Z","pinyin":"zoggtkjhhxfqszqtzjj","fundCollectionId":4000050570000,"hotMetrics":{"stockId":3000000024837,"type":"f_as","f_tas":789070629.7063999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024836,"__csrcFundId":15640,"stockCode":"024836","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24836,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中欧港股通科技混合发起(024836)","lastUpdated":"2026-07-24T21:23:22.808Z","name":"中欧港股通科技混合型发起式证券投资基金","pinyin":"zoggtkjhhxfqszqtzjj","fundCollectionId":4000050570000,"setUpAssetScale":260141550.57,"setUpDate":"2025-09-15T16:00:00.000Z","setUpShares":260141550.57,"inceptionDate":"2025-09-18T16:00:00.000Z","followedNum":1,"masterFundShortName":"中欧港股通科技混合发起","hotMetrics":{"stockId":3000000024836,"type":"f_as","f_tas":668579876.4988,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018910,"__csrcFundId":13462,"stockCode":"018910","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18910,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:22.708Z","status":"normal","exchange":"jj","shortName":"中欧科技成长混合(018910)","name":"中欧科技成长混合型证券投资基金","fundCollectionId":4000050570000,"setUpAssetScale":12108691.52,"setUpDate":"2024-02-01T16:00:00.000Z","setUpShares":12108691.52,"inceptionDate":"2024-02-01T16:00:00.000Z","pinyin":"zokjczhhxzqtzjj","followedNum":3,"masterFundShortName":"中欧科技成长混合","hotMetrics":{"stockId":3000000018910,"type":"f_as","f_tas":661280222.932,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018911,"name":"中欧科技成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018911","tickerId":18911,"shortName":"中欧科技成长混合C","currency":"CNY","__csrcFundId":13462,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:36.554Z","inceptionDate":"2024-02-01T16:00:00.000Z","fundCollectionId":4000050570000,"pinyin":"zokjczhhxzqtzjj","followedNum":4,"memoNum":1,"hotMetrics":{"stockId":3000000018911,"type":"f_as","f_tas":326085573.354,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002962,"name":"中欧双利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002962","tickerId":2962,"shortName":"中欧双利债券C","__csrcFundId":1041,"lastUpdated":"2025-01-04T00:31:53.850Z","exchange":"jj","inceptionDate":"2016-11-22T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050570000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zoslzqxzqtzjj","hotMetrics":{"stockId":3000000002962,"type":"f_as","f_tas":298408055.686,"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":49092,"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":[{"date":"2026-07-23T16:00:00.000Z","stockId":7040812254510,"netValue":2.7386871965836184},{"date":"2026-07-22T16:00:00.000Z","stockId":7040812254510,"netValue":2.785542947107995},{"stockId":7040812254510,"date":"2026-07-21T16:00:00.000Z","netValue":2.8191731831115425},{"stockId":7040812254510,"date":"2026-07-20T16:00:00.000Z","netValue":2.9135327339746766},{"date":"2026-07-19T16:00:00.000Z","stockId":7040812254510,"netValue":2.6979564557030105},{"stockId":7040812254510,"date":"2026-07-16T16:00:00.000Z","netValue":2.7299722009136316},{"date":"2026-07-15T16:00:00.000Z","stockId":7040812254510,"netValue":2.984498757568018},{"date":"2026-07-14T16:00:00.000Z","stockId":7040812254510,"netValue":3.125645316575418},{"date":"2026-07-13T16:00:00.000Z","stockId":7040812254510,"netValue":3.217519102155379},{"stockId":7040812254510,"date":"2026-07-12T16:00:00.000Z","netValue":3.064726366098105},{"date":"2026-07-09T16:00:00.000Z","stockId":7040812254510,"netValue":3.2432805633798125},{"stockId":7040812254510,"date":"2026-07-08T16:00:00.000Z","netValue":3.43008017970828},{"date":"2026-07-07T16:00:00.000Z","stockId":7040812254510,"netValue":3.2495983986082835},{"date":"2026-07-06T16:00:00.000Z","stockId":7040812254510,"netValue":3.3090854529598785},{"stockId":7040812254510,"date":"2026-07-05T16:00:00.000Z","netValue":3.329936377727458},{"stockId":7040812254510,"date":"2026-07-02T16:00:00.000Z","netValue":3.4363004250989784},{"stockId":7040812254510,"date":"2026-07-01T16:00:00.000Z","netValue":3.436823644816348},{"stockId":7040812254510,"date":"2026-06-30T16:00:00.000Z","netValue":3.7851460663647223},{"date":"2026-06-29T16:00:00.000Z","stockId":7040812254510,"netValue":3.878007972042001},{"date":"2026-06-28T16:00:00.000Z","stockId":7040812254510,"netValue":3.7558260298605695},{"stockId":7040812254510,"date":"2026-06-25T16:00:00.000Z","netValue":3.808150845728438},{"date":"2026-06-24T16:00:00.000Z","stockId":7040812254510,"netValue":3.9093497436780837},{"stockId":7040812254510,"date":"2026-06-23T16:00:00.000Z","netValue":3.756359257855839},{"stockId":7040812254510,"date":"2026-06-22T16:00:00.000Z","netValue":3.6495220038927334},{"date":"2026-06-21T16:00:00.000Z","stockId":7040812254510,"netValue":3.844334694038778},{"stockId":7040812254510,"date":"2026-06-17T16:00:00.000Z","netValue":3.784735539217594},{"date":"2026-06-16T16:00:00.000Z","stockId":7040812254510,"netValue":3.6057134909102158},{"stockId":7040812254510,"date":"2026-06-15T16:00:00.000Z","netValue":3.524764312754031},{"date":"2026-06-14T16:00:00.000Z","stockId":7040812254510,"netValue":3.4526154437582655},{"date":"2026-06-11T16:00:00.000Z","stockId":7040812254510,"netValue":3.237144823996925},{"date":"2026-06-10T16:00:00.000Z","stockId":7040812254510,"netValue":3.247857064743783},{"stockId":7040812254510,"date":"2026-06-09T16:00:00.000Z","netValue":3.253721449872803},{"date":"2026-06-08T16:00:00.000Z","stockId":7040812254510,"netValue":3.3367826698976515},{"stockId":7040812254510,"date":"2026-06-07T16:00:00.000Z","netValue":3.1841204136598296},{"stockId":7040812254510,"date":"2026-06-04T16:00:00.000Z","netValue":3.2477576801647947},{"date":"2026-06-03T16:00:00.000Z","stockId":7040812254510,"netValue":3.377157176533346},{"date":"2026-06-02T16:00:00.000Z","stockId":7040812254510,"netValue":3.3957299009702813},{"stockId":7040812254510,"date":"2026-06-01T16:00:00.000Z","netValue":3.3011335446194225},{"date":"2026-05-31T16:00:00.000Z","stockId":7040812254510,"netValue":3.123680840701236},{"stockId":7040812254510,"date":"2026-05-28T16:00:00.000Z","netValue":3.2309626772737183},{"stockId":7040812254510,"date":"2026-05-27T16:00:00.000Z","netValue":3.338614169378811},{"date":"2026-05-26T16:00:00.000Z","stockId":7040812254510,"netValue":3.2133643392515876},{"date":"2026-05-25T16:00:00.000Z","stockId":7040812254510,"netValue":3.2654624722741623},{"stockId":7040812254510,"date":"2026-05-24T16:00:00.000Z","netValue":3.242015772778472},{"stockId":7040812254510,"date":"2026-05-21T16:00:00.000Z","netValue":3.086962952540054},{"stockId":7040812254510,"date":"2026-05-20T16:00:00.000Z","netValue":2.9186166298815706},{"stockId":7040812254510,"date":"2026-05-19T16:00:00.000Z","netValue":3.0233915272063703},{"stockId":7040812254510,"date":"2026-05-18T16:00:00.000Z","netValue":3.007559337431047},{"stockId":7040812254510,"date":"2026-05-17T16:00:00.000Z","netValue":2.977751196278288},{"stockId":7040812254510,"date":"2026-05-14T16:00:00.000Z","netValue":2.9686033853669365},{"stockId":7040812254510,"date":"2026-05-13T16:00:00.000Z","netValue":3.026668583606952},{"stockId":7040812254510,"date":"2026-05-12T16:00:00.000Z","netValue":3.055974495901485},{"date":"2026-05-11T16:00:00.000Z","stockId":7040812254510,"netValue":2.9379246872918383},{"stockId":7040812254510,"date":"2026-05-10T16:00:00.000Z","netValue":2.8726756996772815},{"stockId":7040812254510,"date":"2026-05-07T16:00:00.000Z","netValue":2.803421884930339},{"date":"2026-05-06T16:00:00.000Z","stockId":7040812254510,"netValue":2.820747361539513},{"stockId":7040812254510,"date":"2026-05-05T16:00:00.000Z","netValue":2.701092155048528},{"date":"2026-04-29T16:00:00.000Z","stockId":7040812254510,"netValue":2.612728502142459},{"date":"2026-04-28T16:00:00.000Z","stockId":7040812254510,"netValue":2.656943659606027},{"stockId":7040812254510,"date":"2026-04-27T16:00:00.000Z","netValue":2.6152634151489815},{"stockId":7040812254510,"date":"2026-04-26T16:00:00.000Z","netValue":2.6625628016902043},{"date":"2026-04-23T16:00:00.000Z","stockId":7040812254510,"netValue":2.618390017575954},{"date":"2026-04-22T16:00:00.000Z","stockId":7040812254510,"netValue":2.6971185083401448},{"date":"2026-04-21T16:00:00.000Z","stockId":7040812254510,"netValue":2.7502017706520316},{"date":"2026-04-20T16:00:00.000Z","stockId":7040812254510,"netValue":2.6247385269706163},{"date":"2026-04-19T16:00:00.000Z","stockId":7040812254510,"netValue":2.6187846722675423},{"stockId":7040812254510,"date":"2026-04-16T16:00:00.000Z","netValue":2.5892876788551424},{"date":"2026-04-15T16:00:00.000Z","stockId":7040812254510,"netValue":2.519792992197699},{"date":"2026-04-14T16:00:00.000Z","stockId":7040812254510,"netValue":2.429447576247777},{"stockId":7040812254510,"date":"2026-04-13T16:00:00.000Z","netValue":2.4607049527047016},{"stockId":7040812254510,"date":"2026-04-12T16:00:00.000Z","netValue":2.421908915389002},{"date":"2026-04-09T16:00:00.000Z","stockId":7040812254510,"netValue":2.424875074432414},{"date":"2026-04-08T16:00:00.000Z","stockId":7040812254510,"netValue":2.3836744808529633},{"stockId":7040812254510,"date":"2026-04-07T16:00:00.000Z","netValue":2.361299101077675},{"date":"2026-04-06T16:00:00.000Z","stockId":7040812254510,"netValue":2.197517282972198},{"stockId":7040812254510,"date":"2026-04-02T16:00:00.000Z","netValue":2.197969851039576},{"date":"2026-04-01T16:00:00.000Z","stockId":7040812254510,"netValue":2.1599671588659044},{"stockId":7040812254510,"date":"2026-03-31T16:00:00.000Z","netValue":2.2020874543705906},{"stockId":7040812254510,"date":"2026-03-30T16:00:00.000Z","netValue":2.121894609801644},{"stockId":7040812254510,"date":"2026-03-29T16:00:00.000Z","netValue":2.1782926714167536},{"stockId":7040812254510,"date":"2026-03-26T16:00:00.000Z","netValue":2.1463959266304165},{"stockId":7040812254510,"date":"2026-03-25T16:00:00.000Z","netValue":2.168879908871881},{"date":"2026-03-24T16:00:00.000Z","stockId":7040812254510,"netValue":2.213781381205595},{"date":"2026-03-23T16:00:00.000Z","stockId":7040812254510,"netValue":2.12806200208186},{"date":"2026-03-22T16:00:00.000Z","stockId":7040812254510,"netValue":2.069016341411997},{"date":"2026-03-19T16:00:00.000Z","stockId":7040812254510,"netValue":2.162507759598214},{"date":"2026-03-18T16:00:00.000Z","stockId":7040812254510,"netValue":2.1333939005090796},{"date":"2026-03-17T16:00:00.000Z","stockId":7040812254510,"netValue":2.1770763832251525},{"date":"2026-03-16T16:00:00.000Z","stockId":7040812254510,"netValue":2.083356695836666},{"stockId":7040812254510,"date":"2026-03-15T16:00:00.000Z","netValue":2.192597130875249},{"stockId":7040812254510,"date":"2026-03-12T16:00:00.000Z","netValue":2.1585169818831527},{"stockId":7040812254510,"date":"2026-03-11T16:00:00.000Z","netValue":2.164361351877041},{"date":"2026-03-10T16:00:00.000Z","stockId":7040812254510,"netValue":2.1918639640986965},{"stockId":7040812254510,"date":"2026-03-09T16:00:00.000Z","netValue":2.2184315770985954},{"date":"2026-03-08T16:00:00.000Z","stockId":7040812254510,"netValue":2.084498868199316},{"date":"2026-03-05T16:00:00.000Z","stockId":7040812254510,"netValue":2.133701789930517},{"date":"2026-03-04T16:00:00.000Z","stockId":7040812254510,"netValue":2.15549841748792},{"stockId":7040812254510,"date":"2026-03-03T16:00:00.000Z","netValue":2.120701373191716},{"stockId":7040812254510,"date":"2026-03-02T16:00:00.000Z","netValue":2.1493491102097613},{"date":"2026-03-01T16:00:00.000Z","stockId":7040812254510,"netValue":2.214121353148533},{"stockId":7040812254510,"date":"2026-02-26T16:00:00.000Z","netValue":2.183213855296883},{"stockId":7040812254510,"date":"2026-02-25T16:00:00.000Z","netValue":2.2064415252686547},{"stockId":7040812254510,"date":"2026-02-24T16:00:00.000Z","netValue":2.1753774540409947},{"stockId":7040812254510,"date":"2026-02-23T16:00:00.000Z","netValue":2.1654746793377093},{"date":"2026-02-12T16:00:00.000Z","stockId":7040812254510,"netValue":2.1094792510861087},{"stockId":7040812254510,"date":"2026-02-11T16:00:00.000Z","netValue":2.1472068272641},{"stockId":7040812254510,"date":"2026-02-10T16:00:00.000Z","netValue":2.085581522817791},{"date":"2026-02-09T16:00:00.000Z","stockId":7040812254510,"netValue":2.137522562951743},{"stockId":7040812254510,"date":"2026-02-08T16:00:00.000Z","netValue":2.111190760492721},{"stockId":7040812254510,"date":"2026-02-05T16:00:00.000Z","netValue":2.008466905705993},{"stockId":7040812254510,"date":"2026-02-04T16:00:00.000Z","netValue":2.0309216479296452},{"date":"2026-02-03T16:00:00.000Z","stockId":7040812254510,"netValue":2.0648371615410355},{"stockId":7040812254510,"date":"2026-02-02T16:00:00.000Z","netValue":2.1260909594813424},{"stockId":7040812254510,"date":"2026-02-01T16:00:00.000Z","netValue":2.0972016120129524},{"stockId":7040812254510,"date":"2026-01-29T16:00:00.000Z","netValue":2.1514177587269523},{"stockId":7040812254510,"date":"2026-01-28T16:00:00.000Z","netValue":2.095787767913823},{"date":"2026-01-27T16:00:00.000Z","stockId":7040812254510,"netValue":2.12709400281888},{"date":"2026-01-26T16:00:00.000Z","stockId":7040812254510,"netValue":2.093644118294227},{"date":"2026-01-25T16:00:00.000Z","stockId":7040812254510,"netValue":2.0452084395075256},{"date":"2026-01-22T16:00:00.000Z","stockId":7040812254510,"netValue":2.0394509357377926},{"stockId":7040812254510,"date":"2026-01-21T16:00:00.000Z","netValue":2.0805178846832866},{"stockId":7040812254510,"date":"2026-01-20T16:00:00.000Z","netValue":2.0562554733201415},{"stockId":7040812254510,"date":"2026-01-19T16:00:00.000Z","netValue":2.0308912245889688},{"stockId":7040812254510,"date":"2026-01-18T16:00:00.000Z","netValue":2.085523896314877},{"stockId":7040812254510,"date":"2026-01-15T16:00:00.000Z","netValue":2.0973067158780165},{"stockId":7040812254510,"date":"2026-01-14T16:00:00.000Z","netValue":2.0705309881872593},{"date":"2026-01-13T16:00:00.000Z","stockId":7040812254510,"netValue":2.0521152911615417},{"date":"2026-01-12T16:00:00.000Z","stockId":7040812254510,"netValue":2.036676003324843},{"date":"2026-01-11T16:00:00.000Z","stockId":7040812254510,"netValue":2.0698609951054543},{"stockId":7040812254510,"date":"2026-01-08T16:00:00.000Z","netValue":2.054431728852754},{"stockId":7040812254510,"date":"2026-01-07T16:00:00.000Z","netValue":2.0504581437692395},{"date":"2026-01-06T16:00:00.000Z","stockId":7040812254510,"netValue":2.0796098707340835},{"date":"2026-01-05T16:00:00.000Z","stockId":7040812254510,"netValue":2.0626662124692743},{"date":"2026-01-04T16:00:00.000Z","stockId":7040812254510,"netValue":2.0706829264269007},{"date":"2025-12-30T16:00:00.000Z","stockId":7040812254510,"netValue":2.0329298181304813},{"date":"2025-12-29T16:00:00.000Z","stockId":7040812254510,"netValue":2.083570980987945},{"date":"2025-12-28T16:00:00.000Z","stockId":7040812254510,"netValue":2.071877771625674},{"date":"2025-12-25T16:00:00.000Z","stockId":7040812254510,"netValue":2.08245772826634},{"date":"2025-12-24T16:00:00.000Z","stockId":7040812254510,"netValue":2.0914472248525438},{"date":"2025-12-23T16:00:00.000Z","stockId":7040812254510,"netValue":2.0865333370451813},{"date":"2025-12-22T16:00:00.000Z","stockId":7040812254510,"netValue":2.0569967141011087},{"date":"2025-12-21T16:00:00.000Z","stockId":7040812254510,"netValue":2.0523455695107424},{"date":"2025-12-18T16:00:00.000Z","stockId":7040812254510,"netValue":1.9653652279277107},{"date":"2025-12-17T16:00:00.000Z","stockId":7040812254510,"netValue":1.9565184284293424},{"date":"2025-12-16T16:00:00.000Z","stockId":7040812254510,"netValue":2.0016269494085464},{"date":"2025-12-15T16:00:00.000Z","stockId":7040812254510,"netValue":1.9226733989692035},{"date":"2025-12-14T16:00:00.000Z","stockId":7040812254510,"netValue":1.969707170296247},{"date":"2025-12-11T16:00:00.000Z","stockId":7040812254510,"netValue":2.0244339332944827},{"date":"2025-12-10T16:00:00.000Z","stockId":7040812254510,"netValue":1.9910006084761025},{"date":"2025-12-09T16:00:00.000Z","stockId":7040812254510,"netValue":2.0452198346398123},{"date":"2025-12-08T16:00:00.000Z","stockId":7040812254510,"netValue":2.038019263696821},{"date":"2025-12-07T16:00:00.000Z","stockId":7040812254510,"netValue":2.00638536574736},{"date":"2025-12-04T16:00:00.000Z","stockId":7040812254510,"netValue":1.940517063934113},{"date":"2025-12-03T16:00:00.000Z","stockId":7040812254510,"netValue":1.9279550117996804},{"date":"2025-12-02T16:00:00.000Z","stockId":7040812254510,"netValue":1.9169726721326827},{"date":"2025-12-01T16:00:00.000Z","stockId":7040812254510,"netValue":1.9331875492861796},{"date":"2025-11-30T16:00:00.000Z","stockId":7040812254510,"netValue":1.939056034872407},{"date":"2025-11-27T16:00:00.000Z","stockId":7040812254510,"netValue":1.91708699813019},{"date":"2025-11-26T16:00:00.000Z","stockId":7040812254510,"netValue":1.9022743121396366},{"date":"2025-11-25T16:00:00.000Z","stockId":7040812254510,"netValue":1.9119293075261785},{"date":"2025-11-24T16:00:00.000Z","stockId":7040812254510,"netValue":1.8473652867606019},{"date":"2025-11-23T16:00:00.000Z","stockId":7040812254510,"netValue":1.7891087916943489},{"date":"2025-11-20T16:00:00.000Z","stockId":7040812254510,"netValue":1.79108462350565},{"date":"2025-11-19T16:00:00.000Z","stockId":7040812254510,"netValue":1.8936323572977491},{"date":"2025-11-18T16:00:00.000Z","stockId":7040812254510,"netValue":1.8894367538723826},{"date":"2025-11-17T16:00:00.000Z","stockId":7040812254510,"netValue":1.890158702685674},{"date":"2025-11-16T16:00:00.000Z","stockId":7040812254510,"netValue":1.8984699264446396},{"date":"2025-11-13T16:00:00.000Z","stockId":7040812254510,"netValue":1.8925812632558634},{"date":"2025-11-12T16:00:00.000Z","stockId":7040812254510,"netValue":1.9618810322604419},{"date":"2025-11-11T16:00:00.000Z","stockId":7040812254510,"netValue":1.9468832840829835},{"date":"2025-11-10T16:00:00.000Z","stockId":7040812254510,"netValue":1.9478051991696819},{"date":"2025-11-09T16:00:00.000Z","stockId":7040812254510,"netValue":1.9816903260087102},{"date":"2025-11-06T16:00:00.000Z","stockId":7040812254510,"netValue":1.9966173612271936},{"date":"2025-11-05T16:00:00.000Z","stockId":7040812254510,"netValue":2.0438445255356887},{"date":"2025-11-04T16:00:00.000Z","stockId":7040812254510,"netValue":1.972697857614326},{"date":"2025-11-03T16:00:00.000Z","stockId":7040812254510,"netValue":1.9720960407543258},{"date":"2025-11-02T16:00:00.000Z","stockId":7040812254510,"netValue":2.0033664905872},{"date":"2025-10-30T16:00:00.000Z","stockId":7040812254510,"netValue":1.9833535772453037},{"date":"2025-10-29T16:00:00.000Z","stockId":7040812254510,"netValue":2.0891070003990704},{"date":"2025-10-28T16:00:00.000Z","stockId":7040812254510,"netValue":2.138678076657205},{"date":"2025-10-27T16:00:00.000Z","stockId":7040812254510,"netValue":2.110978871131763},{"date":"2025-10-26T16:00:00.000Z","stockId":7040812254510,"netValue":2.1154286523837946},{"date":"2025-10-23T16:00:00.000Z","stockId":7040812254510,"netValue":2.0310629878069175},{"date":"2025-10-22T16:00:00.000Z","stockId":7040812254510,"netValue":1.9250772135315315},{"date":"2025-10-21T16:00:00.000Z","stockId":7040812254510,"netValue":1.9560163254825007},{"date":"2025-10-20T16:00:00.000Z","stockId":7040812254510,"netValue":1.9715827268706887},{"date":"2025-10-19T16:00:00.000Z","stockId":7040812254510,"netValue":1.8695845567966698},{"date":"2025-10-16T16:00:00.000Z","stockId":7040812254510,"netValue":1.8038118983867897},{"date":"2025-10-15T16:00:00.000Z","stockId":7040812254510,"netValue":1.8792872762686457},{"date":"2025-10-14T16:00:00.000Z","stockId":7040812254510,"netValue":1.8682835450473223},{"date":"2025-10-13T16:00:00.000Z","stockId":7040812254510,"netValue":1.8268508608373346},{"date":"2025-10-12T16:00:00.000Z","stockId":7040812254510,"netValue":1.9238107166899983},{"date":"2025-10-09T16:00:00.000Z","stockId":7040812254510,"netValue":1.9378789116093258},{"date":"2025-10-08T16:00:00.000Z","stockId":7040812254510,"netValue":2.0203033558512686},{"date":"2025-09-29T16:00:00.000Z","stockId":7040812254510,"netValue":2.00177336429597},{"date":"2025-09-28T16:00:00.000Z","stockId":7040812254510,"netValue":1.996668958619429},{"date":"2025-09-25T16:00:00.000Z","stockId":7040812254510,"netValue":1.9426606473424761},{"date":"2025-09-24T16:00:00.000Z","stockId":7040812254510,"netValue":2.006872934518622},{"date":"2025-09-23T16:00:00.000Z","stockId":7040812254510,"netValue":2.001707707364492},{"date":"2025-09-22T16:00:00.000Z","stockId":7040812254510,"netValue":1.9846480294976532},{"date":"2025-09-21T16:00:00.000Z","stockId":7040812254510,"netValue":1.9781601472907209},{"date":"2025-09-18T16:00:00.000Z","stockId":7040812254510,"netValue":1.9351520888503253},{"date":"2025-09-17T16:00:00.000Z","stockId":7040812254510,"netValue":1.9335919563769037},{"date":"2025-09-16T16:00:00.000Z","stockId":7040812254510,"netValue":1.926973324316699},{"date":"2025-09-15T16:00:00.000Z","stockId":7040812254510,"netValue":1.8913017804560672},{"date":"2025-09-14T16:00:00.000Z","stockId":7040812254510,"netValue":1.891269024611924},{"date":"2025-09-11T16:00:00.000Z","stockId":7040812254510,"netValue":1.8931709458315322},{"date":"2025-09-10T16:00:00.000Z","stockId":7040812254510,"netValue":1.9164198264407024},{"date":"2025-09-09T16:00:00.000Z","stockId":7040812254510,"netValue":1.7788284640052905},{"date":"2025-09-08T16:00:00.000Z","stockId":7040812254510,"netValue":1.7035832663123798},{"date":"2025-09-07T16:00:00.000Z","stockId":7040812254510,"netValue":1.732228877678332},{"date":"2025-09-04T16:00:00.000Z","stockId":7040812254510,"netValue":1.7747917730808804},{"date":"2025-09-03T16:00:00.000Z","stockId":7040812254510,"netValue":1.672766571821295},{"date":"2025-09-02T16:00:00.000Z","stockId":7040812254510,"netValue":1.8040810909426883},{"date":"2025-09-01T16:00:00.000Z","stockId":7040812254510,"netValue":1.7703114683016654},{"date":"2025-08-31T16:00:00.000Z","stockId":7040812254510,"netValue":1.8640197664986755},{"date":"2025-08-28T16:00:00.000Z","stockId":7040812254510,"netValue":1.79088014024261},{"date":"2025-08-27T16:00:00.000Z","stockId":7040812254510,"netValue":1.7704496068306153},{"date":"2025-08-26T16:00:00.000Z","stockId":7040812254510,"netValue":1.6505394998744976},{"date":"2025-08-25T16:00:00.000Z","stockId":7040812254510,"netValue":1.6338401820610575},{"date":"2025-08-24T16:00:00.000Z","stockId":7040812254510,"netValue":1.6469428652287053},{"date":"2025-08-21T16:00:00.000Z","stockId":7040812254510,"netValue":1.5768907480753396},{"date":"2025-08-20T16:00:00.000Z","stockId":7040812254510,"netValue":1.5123371867873754},{"date":"2025-08-19T16:00:00.000Z","stockId":7040812254510,"netValue":1.5305966370742368},{"date":"2025-08-18T16:00:00.000Z","stockId":7040812254510,"netValue":1.5410846232619462},{"date":"2025-08-17T16:00:00.000Z","stockId":7040812254510,"netValue":1.531276656990423},{"date":"2025-08-14T16:00:00.000Z","stockId":7040812254510,"netValue":1.5054821486657894},{"date":"2025-08-13T16:00:00.000Z","stockId":7040812254510,"netValue":1.487800893186495},{"date":"2025-08-12T16:00:00.000Z","stockId":7040812254510,"netValue":1.5308366007118053},{"date":"2025-08-11T16:00:00.000Z","stockId":7040812254510,"netValue":1.4212108297261596},{"date":"2025-08-10T16:00:00.000Z","stockId":7040812254510,"netValue":1.3932779941205373},{"date":"2025-08-07T16:00:00.000Z","stockId":7040812254510,"netValue":1.365719703105245},{"date":"2025-08-06T16:00:00.000Z","stockId":7040812254510,"netValue":1.3623594745208334},{"date":"2025-08-05T16:00:00.000Z","stockId":7040812254510,"netValue":1.3583882952847104},{"date":"2025-08-04T16:00:00.000Z","stockId":7040812254510,"netValue":1.3580500641147113},{"date":"2025-08-03T16:00:00.000Z","stockId":7040812254510,"netValue":1.3434890735822607},{"date":"2025-07-31T16:00:00.000Z","stockId":7040812254510,"netValue":1.3468493021666723},{"date":"2025-07-30T16:00:00.000Z","stockId":7040812254510,"netValue":1.3857792495030972},{"date":"2025-07-29T16:00:00.000Z","stockId":7040812254510,"netValue":1.3658578416341953},{"date":"2025-07-28T16:00:00.000Z","stockId":7040812254510,"netValue":1.3716946286695955},{"date":"2025-07-27T16:00:00.000Z","stockId":7040812254510,"netValue":1.312843273464269},{"date":"2025-07-24T16:00:00.000Z","stockId":7040812254510,"netValue":1.2563666516013123},{"date":"2025-07-23T16:00:00.000Z","stockId":7040812254510,"netValue":1.249817088805582},{"date":"2025-07-22T16:00:00.000Z","stockId":7040812254510,"netValue":1.235867048924843},{"date":"2025-07-21T16:00:00.000Z","stockId":7040812254510,"netValue":1.2460495597866963},{"date":"2025-07-20T16:00:00.000Z","stockId":7040812254510,"netValue":1.2591849987984878},{"date":"2025-07-17T16:00:00.000Z","stockId":7040812254510,"netValue":1.2431657009012338},{"date":"2025-07-16T16:00:00.000Z","stockId":7040812254510,"netValue":1.248155131223542},{"date":"2025-07-15T16:00:00.000Z","stockId":7040812254510,"netValue":1.1920858097950597},{"date":"2025-07-14T16:00:00.000Z","stockId":7040812254510,"netValue":1.2082760020654069},{"date":"2025-07-13T16:00:00.000Z","stockId":7040812254510,"netValue":1.1403622121930306},{"date":"2025-07-10T16:00:00.000Z","stockId":7040812254510,"netValue":1.1320125532863106},{"date":"2025-07-09T16:00:00.000Z","stockId":7040812254510,"netValue":1.1439260909946793},{"date":"2025-07-08T16:00:00.000Z","stockId":7040812254510,"netValue":1.1506465481635029},{"date":"2025-07-07T16:00:00.000Z","stockId":7040812254510,"netValue":1.1490173464256062},{"date":"2025-07-06T16:00:00.000Z","stockId":7040812254510,"netValue":1.0987520561883803},{"date":"2025-07-03T16:00:00.000Z","stockId":7040812254510,"netValue":1.1080181410726673},{"date":"2025-07-02T16:00:00.000Z","stockId":7040812254510,"netValue":1.102186165991856},{"date":"2025-07-01T16:00:00.000Z","stockId":7040812254510,"netValue":1.0752667695178295},{"date":"2025-06-30T16:00:00.000Z","stockId":7040812254510,"netValue":1.100658782694286},{"date":"2025-06-29T16:00:00.000Z","stockId":7040812254510,"netValue":1.0911392506300985},{"date":"2025-06-26T16:00:00.000Z","stockId":7040812254510,"netValue":1.0686978909937435},{"date":"2025-06-25T16:00:00.000Z","stockId":7040812254510,"netValue":1.043362969218391},{"date":"2025-06-24T16:00:00.000Z","stockId":7040812254510,"netValue":1.0176086246194407},{"date":"2025-06-23T16:00:00.000Z","stockId":7040812254510,"netValue":1.002289532148847},{"date":"2025-06-22T16:00:00.000Z","stockId":7040812254510,"netValue":0.9888589712076965},{"date":"2025-06-19T16:00:00.000Z","stockId":7040812254510,"netValue":0.9846302661809319},{"date":"2025-06-18T16:00:00.000Z","stockId":7040812254510,"netValue":0.9930752401060495},{"date":"2025-06-17T16:00:00.000Z","stockId":7040812254510,"netValue":1.0014755587584743},{"date":"2025-06-16T16:00:00.000Z","stockId":7040812254510,"netValue":0.9924647600632699},{"date":"2025-06-15T16:00:00.000Z","stockId":7040812254510,"netValue":0.9965346270151337},{"date":"2025-06-12T16:00:00.000Z","stockId":7040812254510,"netValue":0.9829452279990822},{"date":"2025-06-11T16:00:00.000Z","stockId":7040812254510,"netValue":0.9919560266942868},{"date":"2025-06-10T16:00:00.000Z","stockId":7040812254510,"netValue":1.0010561359348764},{"date":"2025-06-09T16:00:00.000Z","stockId":7040812254510,"netValue":0.9943408554643012},{"date":"2025-06-08T16:00:00.000Z","stockId":7040812254510,"netValue":1.0049225095391472},{"date":"2025-06-05T16:00:00.000Z","stockId":7040812254510,"netValue":0.9990782938600488},{"date":"2025-06-04T16:00:00.000Z","stockId":7040812254510,"netValue":1.004719016191554},{"date":"2025-06-03T16:00:00.000Z","stockId":7040812254510,"netValue":0.9893999237209603},{"date":"2025-06-02T16:00:00.000Z","stockId":7040812254510,"netValue":0.9711872691113697},{"date":"2025-05-29T16:00:00.000Z","stockId":7040812254510,"netValue":0.9570891367263353},{"date":"2025-05-28T16:00:00.000Z","stockId":7040812254510,"netValue":0.9699092176247064},{"date":"2025-05-27T16:00:00.000Z","stockId":7040812254510,"netValue":0.9587617387797733},{"date":"2025-05-26T16:00:00.000Z","stockId":7040812254510,"netValue":0.9644148972396902},{"date":"2025-05-25T16:00:00.000Z","stockId":7040812254510,"netValue":0.9694451395284158},{"date":"2025-05-22T16:00:00.000Z","stockId":7040812254510,"netValue":0.9736167531540764},{"date":"2025-05-21T16:00:00.000Z","stockId":7040812254510,"netValue":0.9827739537957701},{"date":"2025-05-20T16:00:00.000Z","stockId":7040812254510,"netValue":1.0095904204053792},{"date":"2025-05-19T16:00:00.000Z","stockId":7040812254510,"netValue":1.0124393272716838},{"date":"2025-05-18T16:00:00.000Z","stockId":7040812254510,"netValue":1.0023093151647164},{"date":"2025-05-15T16:00:00.000Z","stockId":7040812254510,"netValue":1.0010883550791574},{"date":"2025-05-14T16:00:00.000Z","stockId":7040812254510,"netValue":0.9896356362128351},{"date":"2025-05-13T16:00:00.000Z","stockId":7040812254510,"netValue":0.9986464349080393},{"date":"2025-05-12T16:00:00.000Z","stockId":7040812254510,"netValue":0.9941124898598852},{"date":"2025-05-11T16:00:00.000Z","stockId":7040812254510,"netValue":1.0024557171112056},{"date":"2025-05-08T16:00:00.000Z","stockId":7040812254510,"netValue":0.9787933973892917},{"date":"2025-05-07T16:00:00.000Z","stockId":7040812254510,"netValue":0.9893750514641377},{"date":"2025-05-06T16:00:00.000Z","stockId":7040812254510,"netValue":0.9888663180951547},{"date":"2025-05-05T16:00:00.000Z","stockId":7040812254510,"netValue":0.9990409854748142},{"date":"2025-04-29T16:00:00.000Z","stockId":7040812254510,"netValue":0.9817587447043072},{"date":"2025-04-28T16:00:00.000Z","stockId":7040812254510,"netValue":0.9804806932176435},{"date":"2025-04-27T16:00:00.000Z","stockId":7040812254510,"netValue":0.9645064654315783},{"date":"2025-04-24T16:00:00.000Z","stockId":7040812254510,"netValue":0.9653204388219512},{"date":"2025-04-23T16:00:00.000Z","stockId":7040812254510,"netValue":0.9755968528754073},{"date":"2025-04-22T16:00:00.000Z","stockId":7040812254510,"netValue":0.9705095191855775},{"date":"2025-04-21T16:00:00.000Z","stockId":7040812254510,"netValue":0.9667895475277959},{"date":"2025-04-20T16:00:00.000Z","stockId":7040812254510,"netValue":0.961193480468983},{"date":"2025-04-17T16:00:00.000Z","stockId":7040812254510,"netValue":0.9502048396989509},{"date":"2025-04-16T16:00:00.000Z","stockId":7040812254510,"netValue":0.9574288535385092},{"date":"2025-04-15T16:00:00.000Z","stockId":7040812254510,"netValue":0.9454674013032032},{"date":"2025-04-14T16:00:00.000Z","stockId":7040812254510,"netValue":0.9576323468861022},{"date":"2025-04-13T16:00:00.000Z","stockId":7040812254510,"netValue":0.9624590958272348},{"date":"2025-04-10T16:00:00.000Z","stockId":7040812254510,"netValue":0.9487232948646944},{"date":"2025-04-09T16:00:00.000Z","stockId":7040812254510,"netValue":0.941804521046526},{"date":"2025-04-08T16:00:00.000Z","stockId":7040812254510,"netValue":0.9188097727684952},{"date":"2025-04-07T16:00:00.000Z","stockId":7040812254510,"netValue":0.9063966785653107},{"date":"2025-04-06T16:00:00.000Z","stockId":7040812254510,"netValue":0.8974876265439027},{"date":"2025-04-02T16:00:00.000Z","stockId":7040812254510,"netValue":0.9866748041908247},{"date":"2025-04-01T16:00:00.000Z","stockId":7040812254510,"netValue":1.0039670430271588},{"date":"2025-03-31T16:00:00.000Z","stockId":7040812254510,"netValue":0.9969484284406466},{"date":"2025-03-30T16:00:00.000Z","stockId":7040812254510,"netValue":0.9976604618044956},{"date":"2025-03-27T16:00:00.000Z","stockId":7040812254510,"netValue":1.0024412572474821},{"date":"2025-03-26T16:00:00.000Z","stockId":7040812254510,"netValue":1.0083409622622312},{"date":"2025-03-25T16:00:00.000Z","stockId":7040812254510,"netValue":1.0049842335469428},{"date":"2025-03-24T16:00:00.000Z","stockId":7040812254510,"netValue":0.9977621808564737},{"date":"2025-03-23T16:00:00.000Z","stockId":7040812254510,"netValue":1.020242091343708},{"date":"2025-03-20T16:00:00.000Z","stockId":7040812254510,"netValue":1.0121045671854334},{"date":"2025-03-19T16:00:00.000Z","stockId":7040812254510,"netValue":1.0281761773980262},{"date":"2025-03-18T16:00:00.000Z","stockId":7040812254510,"netValue":1.0370257349201502},{"date":"2025-03-17T16:00:00.000Z","stockId":7040812254510,"netValue":1.0446546638185328},{"date":"2025-03-16T16:00:00.000Z","stockId":7040812254510,"netValue":1.03509307293256},{"date":"2025-03-13T16:00:00.000Z","stockId":7040812254510,"netValue":1.030413996541552},{"date":"2025-03-06T16:00:00.000Z","stockId":7040812254510,"netValue":1.0184111484080969},{"date":"2025-02-27T16:00:00.000Z","stockId":7040812254510,"netValue":1}]}