window.pageData = {"startDate":"2024-07-25T13:00:21.681Z","endDate":"2026-07-25T13:00:21.681Z","manager":{"_id":7001803163310,"name":"任翀","gender":"m","educationCode":"001002","resume":"任翀：男，硕士研究生。2015年7月加入泰康公募，现任泰康基金固定收益基金经理。曾任安永华明会计师事务所高级审计员、中国银行总行金融市场部投资经理、安信基金固定收益部总经理助理等职务。2016年3月23日起至今担任泰康安泰回报混合型证券投资基金基金经理。2016年8月30日起至今担任泰康安益纯债债券型证券投资基金基金经理。2016年12月26日起至今担任泰康安惠纯债债券型证券投资基金基金经理。2017年11月1日起至今担任泰康安悦纯债3个月定期开放债券型发起式证券投资基金基金经理。2017年12月27日-2023年12月12日担任泰康瑞坤纯债债券型证券投资基金基金经理。2019年3月14日起至今担任泰康裕泰债券型证券投资基金基金经理。2019年5月27日-2021年5月7日担任泰康安业政策性金融债债券型证券投资基金基金经理。2019年9月17日-2024年1月12日担任泰康安欣纯债债券型证券投资基金基金经理。2024年2月28日起至今担任泰康悦享90天持有期债券型证券投资基金基金经理。2024年8月1日起至今担任泰康悦享60天持有期债券型证券投资基金基金经理。2025年9月1日起至今担任泰康招泰尊享一年持有期混合型证券投资基金基金经理。2025年9月29日起至今担任泰康悦享180天持有期债券型证券投资基金基金经理。","tickerId":1803163310,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801404300","exchange":"fm","cnInfoCode":"8801404300","followedNum":0,"currency":"CNY","workingDate":"2016-03-22T16:00:00.000Z","fundCompanyId":4000052190000,"fundManagerSecondLevel":"bond","pinyin":"rc","fundCompany":{"_id":4000052190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001803163310,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.0038528899165124475,"fm_p_r_m3":0.0015656622493420702,"fm_p_r_m6":0.012404107373516826,"fm_p_r_y1":0.02765918476026208,"fm_p_r_y3":0.09783329662623763,"fm_p_r_y5":0.16734464954919948,"fm_cagr_p_r_fs":0.040626114161275595,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.21604938271604937,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.3231151615575808,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.046383647798742135,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.7438148443735035,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.411522633744856,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.2773403324584427,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.371007371007371,"fm_p_r_y5_m":0.15117460138222516,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.3320964749536178,"fm_p_r_y10_m":0.42611908025750256,"fm_p_r_y10_r_c":112,"fm_p_r_y10_rp":0.3333333333333333,"fm_p_r_fys":0.016839931540580277,"fm_p_r_y10":0.46814412391104754},"fmi":{"stockId":7001803163310,"type":"fmi","fm_my":10.3,"fm_d":{"3000000002331":"本基金基金经理","3000000002528":"本基金基金经理","3000000003078":"本基金基金经理","3000000005054":"本基金基金经理","3000000005172":"本基金基金经理","3000000006207":"本基金基金经理","3000000006978":"本基金基金经理","3000000007003":"本基金基金经理","3000000020609":"本基金基金经理","3000000020807":"本基金基金经理","3000000009285":"本基金基金经理","3000000024286":"本基金基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":18,"fm_as":8638832523.8732,"fm_b_as":8150898677.9052,"fm_e_as":0,"fm_h_as":487933845.968,"fm_i_as":0,"fm_mfn":10,"fm_msl":"bond","fm_nb_as":487933845.968,"fm_q_as":0,"fm_r_f_cagr":0.0493,"fm_r_fd":3000000002331,"fm_r_ftp":0.6447}},"topTenManagedFundList":[{"_id":3000000003078,"__csrcFundId":1244,"stockCode":"003078","shortName":"泰康安惠纯债债券(003078)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3078,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.399Z","status":"normal","inceptionDate":"2016-12-25T16:00:00.000Z","name":"泰康安惠纯债债券型证券投资基金","exchange":"jj","followedNum":9,"fundCollectionId":4000052190000,"currency":"CNY","pinyin":"tkahczzqxzqtzjj","masterFundShortName":"泰康安惠纯债债券","hotMetrics":{"stockId":3000000003078,"type":"f_as","f_tas":2138090283.5837998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006208,"name":"泰康裕泰债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006208","tickerId":6208,"shortName":"泰康裕泰债券C","__csrcFundId":6013,"lastUpdated":"2025-01-04T00:31:58.036Z","exchange":"jj","inceptionDate":"2019-03-13T16:00:00.000Z","followedNum":0,"fundCollectionId":4000052190000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkytzqxzqtzjj","hotMetrics":{"stockId":3000000006208,"type":"f_as","f_tas":2127275068.7205,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006207,"__csrcFundId":6013,"stockCode":"006207","shortName":"泰康裕泰债券(006207)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6207,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.411Z","status":"normal","inceptionDate":"2019-03-13T16:00:00.000Z","name":"泰康裕泰债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000052190000,"currency":"CNY","pinyin":"tkytzqxzqtzjj","masterFundShortName":"泰康裕泰债券","hotMetrics":{"stockId":3000000006207,"type":"f_as","f_tas":1021977926.532,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005172,"__csrcFundId":4810,"stockCode":"005172","shortName":"泰康安悦纯债3月定开债券(005172)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5172,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.408Z","status":"normal","inceptionDate":"2017-10-31T16:00:00.000Z","name":"泰康安悦纯债3个月定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000052190000,"currency":"CNY","pinyin":"tkaycz3gydqkfzqxfqszqtzjj","masterFundShortName":"泰康安悦纯债3月定开债券","hotMetrics":{"stockId":3000000005172,"type":"f_as","f_tas":559529047.5383,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024671,"name":"泰康安惠纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024671","tickerId":24671,"shortName":"泰康安惠纯债债券D","currency":"CNY","__csrcFundId":1244,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-05T08:25:37.415Z","inceptionDate":"2025-12-24T16:00:00.000Z","pinyin":"tkahczzqxzqtzjj","fundCollectionId":4000052190000,"followedNum":1,"hotMetrics":{"stockId":3000000024671,"type":"f_as","f_tas":552986247.5170001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002331,"stockCode":"002331","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-28T16:00:00.000Z","setUpScale":302748000,"market":"a","tickerId":2331,"name":"泰康安泰回报混合型证券投资基金","shortName":"泰康安泰回报混合(002331)","fundSecondLevel":"hybrid","__csrcFundId":4546,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:27.063Z","masterFundFlag":1,"inceptionDate":"2016-03-22T16:00:00.000Z","fundCollectionId":4000052190000,"currency":"CNY","pinyin":"tkathbhhxzqtzjj","masterFundShortName":"泰康安泰回报混合","hotMetrics":{"stockId":3000000002331,"type":"f_as","f_tas":432695289.0928,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006865,"name":"泰康安惠纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006865","tickerId":6865,"shortName":"泰康安惠纯债债券C","__csrcFundId":1244,"lastUpdated":"2025-01-04T00:31:59.289Z","exchange":"jj","inceptionDate":"2019-01-17T16:00:00.000Z","followedNum":2,"fundCollectionId":4000052190000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkahczzqxzqtzjj","hotMetrics":{"stockId":3000000006865,"type":"f_as","f_tas":420649720.4546,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002528,"__csrcFundId":709,"stockCode":"002528","shortName":"泰康安益纯债债券(002528)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2528,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.393Z","status":"normal","inceptionDate":"2016-08-29T16:00:00.000Z","name":"泰康安益纯债债券型证券投资基金","exchange":"jj","followedNum":4,"fundCollectionId":4000052190000,"currency":"CNY","pinyin":"tkayczzqxzqtzjj","masterFundShortName":"泰康安益纯债债券","hotMetrics":{"stockId":3000000002528,"type":"f_as","f_tas":303548737.128,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002529,"name":"泰康安益纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002529","tickerId":2529,"shortName":"泰康安益纯债债券C","__csrcFundId":709,"lastUpdated":"2025-01-04T00:31:53.351Z","exchange":"jj","inceptionDate":"2016-08-29T16:00:00.000Z","followedNum":3,"fundCollectionId":4000052190000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkayczzqxzqtzjj","hotMetrics":{"stockId":3000000002529,"type":"f_as","f_tas":256973403.85740003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000027399,"__csrcFundId":17280,"stockCode":"027399","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27399,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"泰康裕成债券(027399)","lastUpdated":"2026-07-24T21:20:03.472Z","name":"泰康裕成债券型证券投资基金","pinyin":"tkyczqxzqtzjj","fundCollectionId":4000052190000,"inceptionDate":"2026-07-16T16:00:00.000Z","setUpAssetScale":189378544.09,"setUpDate":"2026-07-16T16:00:00.000Z","setUpShares":189378544.09,"masterFundShortName":"泰康裕成债券","hotMetrics":{"stockId":3000000027399,"type":"f_as","f_tas":189378544.09,"f_tas_d":"2026-07-16T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49091,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7001803163310,"date":"2026-07-23T16:00:00.000Z","netValue":1.509252159380557},{"stockId":7001803163310,"date":"2026-07-22T16:00:00.000Z","netValue":1.5092428496817816},{"date":"2026-07-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.5087960949007244},{"stockId":7001803163310,"date":"2026-07-20T16:00:00.000Z","netValue":1.5076351657712082},{"date":"2026-07-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.5084260999581727},{"date":"2026-07-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.5060419747705667},{"stockId":7001803163310,"date":"2026-07-15T16:00:00.000Z","netValue":1.505496568212121},{"stockId":7001803163310,"date":"2026-07-14T16:00:00.000Z","netValue":1.5065696602985232},{"stockId":7001803163310,"date":"2026-07-13T16:00:00.000Z","netValue":1.5057843678999916},{"date":"2026-07-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.504803078404905},{"date":"2026-07-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.5037101866215767},{"stockId":7001803163310,"date":"2026-07-08T16:00:00.000Z","netValue":1.5037411418373003},{"stockId":7001803163310,"date":"2026-07-07T16:00:00.000Z","netValue":1.5042427632940552},{"stockId":7001803163310,"date":"2026-07-06T16:00:00.000Z","netValue":1.5035989473895062},{"date":"2026-07-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.5039264218792279},{"stockId":7001803163310,"date":"2026-07-02T16:00:00.000Z","netValue":1.5025243834376025},{"date":"2026-07-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.502529443038034},{"date":"2026-06-30T16:00:00.000Z","stockId":7001803163310,"netValue":1.5018216300499956},{"stockId":7001803163310,"date":"2026-06-29T16:00:00.000Z","netValue":1.5022322274317221},{"date":"2026-06-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.5032536104535474},{"stockId":7001803163310,"date":"2026-06-25T16:00:00.000Z","netValue":1.5024783098574799},{"date":"2026-06-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.5034594954506502},{"stockId":7001803163310,"date":"2026-06-23T16:00:00.000Z","netValue":1.5036051291953956},{"stockId":7001803163310,"date":"2026-06-22T16:00:00.000Z","netValue":1.5040704450541902},{"stockId":7001803163310,"date":"2026-06-21T16:00:00.000Z","netValue":1.5050085077091386},{"date":"2026-06-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.5041227721929737},{"stockId":7001803163310,"date":"2026-06-16T16:00:00.000Z","netValue":1.5045676263859786},{"stockId":7001803163310,"date":"2026-06-15T16:00:00.000Z","netValue":1.5046220794703686},{"stockId":7001803163310,"date":"2026-06-14T16:00:00.000Z","netValue":1.505192155927441},{"stockId":7001803163310,"date":"2026-06-11T16:00:00.000Z","netValue":1.505918289688315},{"date":"2026-06-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.5053817892388806},{"date":"2026-06-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.5057441393754631},{"date":"2026-06-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.5068324465292569},{"stockId":7001803163310,"date":"2026-06-07T16:00:00.000Z","netValue":1.5075212254350994},{"date":"2026-06-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.5077568624181954},{"stockId":7001803163310,"date":"2026-06-03T16:00:00.000Z","netValue":1.509540309747625},{"date":"2026-06-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.5096029168911997},{"date":"2026-06-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.509129627803114},{"date":"2026-05-31T16:00:00.000Z","stockId":7001803163310,"netValue":1.5091070111838905},{"date":"2026-05-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.507212053131581},{"date":"2026-05-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.5063032712417677},{"date":"2026-05-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.505650793702423},{"stockId":7001803163310,"date":"2026-05-25T16:00:00.000Z","netValue":1.5050066374205753},{"stockId":7001803163310,"date":"2026-05-24T16:00:00.000Z","netValue":1.5045777937499558},{"stockId":7001803163310,"date":"2026-05-21T16:00:00.000Z","netValue":1.5039070115673585},{"date":"2026-05-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.5041367632698883},{"date":"2026-05-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.505578430229866},{"date":"2026-05-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.5057956938178108},{"stockId":7001803163310,"date":"2026-05-17T16:00:00.000Z","netValue":1.5052987801930056},{"stockId":7001803163310,"date":"2026-05-14T16:00:00.000Z","netValue":1.5052105079507743},{"date":"2026-05-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.5056017426581416},{"date":"2026-05-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.5067914110317404},{"date":"2026-05-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.5067056182649996},{"date":"2026-05-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.5069365057502},{"stockId":7001803163310,"date":"2026-05-07T16:00:00.000Z","netValue":1.5066167105107204},{"date":"2026-05-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.5070290021464736},{"date":"2026-05-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.5089331484421344},{"date":"2026-04-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.5082612384275307},{"stockId":7001803163310,"date":"2026-04-28T16:00:00.000Z","netValue":1.5088528081459744},{"date":"2026-04-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.5070026186955314},{"stockId":7001803163310,"date":"2026-04-26T16:00:00.000Z","netValue":1.5063024198740786},{"date":"2026-04-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.5068928740937857},{"date":"2026-04-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.5069793325018652},{"date":"2026-04-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.5069425900231515},{"date":"2026-04-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.5062856873581503},{"date":"2026-04-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.5051276432854916},{"stockId":7001803163310,"date":"2026-04-16T16:00:00.000Z","netValue":1.5049098492779729},{"date":"2026-04-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.5041484995213115},{"stockId":7001803163310,"date":"2026-04-14T16:00:00.000Z","netValue":1.5035616576763238},{"date":"2026-04-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.5037719196936408},{"date":"2026-04-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.5037147311556793},{"stockId":7001803163310,"date":"2026-04-09T16:00:00.000Z","netValue":1.5030151914193517},{"stockId":7001803163310,"date":"2026-04-08T16:00:00.000Z","netValue":1.502280674288819},{"stockId":7001803163310,"date":"2026-04-07T16:00:00.000Z","netValue":1.502250200312022},{"stockId":7001803163310,"date":"2026-04-06T16:00:00.000Z","netValue":1.5020422591893798},{"stockId":7001803163310,"date":"2026-04-02T16:00:00.000Z","netValue":1.5008207658177004},{"date":"2026-04-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.5004722472575027},{"stockId":7001803163310,"date":"2026-03-31T16:00:00.000Z","netValue":1.5002842234955702},{"date":"2026-03-30T16:00:00.000Z","stockId":7001803163310,"netValue":1.5006018393128662},{"stockId":7001803163310,"date":"2026-03-29T16:00:00.000Z","netValue":1.5010014293689098},{"stockId":7001803163310,"date":"2026-03-26T16:00:00.000Z","netValue":1.4998454326996589},{"date":"2026-03-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.4991914659660461},{"stockId":7001803163310,"date":"2026-03-24T16:00:00.000Z","netValue":1.4989240972418754},{"date":"2026-03-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4986576329324777},{"stockId":7001803163310,"date":"2026-03-22T16:00:00.000Z","netValue":1.498468207660684},{"stockId":7001803163310,"date":"2026-03-19T16:00:00.000Z","netValue":1.4990344797199742},{"stockId":7001803163310,"date":"2026-03-18T16:00:00.000Z","netValue":1.499309698544647},{"stockId":7001803163310,"date":"2026-03-17T16:00:00.000Z","netValue":1.4994653864456151},{"stockId":7001803163310,"date":"2026-03-16T16:00:00.000Z","netValue":1.4991784284116378},{"date":"2026-03-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.4996094282027694},{"date":"2026-03-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.5006799272182243},{"stockId":7001803163310,"date":"2026-03-11T16:00:00.000Z","netValue":1.5008355118163061},{"date":"2026-03-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.5003030123891328},{"stockId":7001803163310,"date":"2026-03-09T16:00:00.000Z","netValue":1.4992745229400442},{"stockId":7001803163310,"date":"2026-03-08T16:00:00.000Z","netValue":1.4994596727388303},{"date":"2026-03-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.5002137441332366},{"stockId":7001803163310,"date":"2026-03-04T16:00:00.000Z","netValue":1.4995383459923612},{"stockId":7001803163310,"date":"2026-03-03T16:00:00.000Z","netValue":1.4992679336934098},{"date":"2026-03-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.499386818370626},{"stockId":7001803163310,"date":"2026-03-01T16:00:00.000Z","netValue":1.4997050478010463},{"stockId":7001803163310,"date":"2026-02-26T16:00:00.000Z","netValue":1.4965466794159572},{"date":"2026-02-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.495692237828729},{"stockId":7001803163310,"date":"2026-02-24T16:00:00.000Z","netValue":1.4959431795276197},{"stockId":7001803163310,"date":"2026-02-23T16:00:00.000Z","netValue":1.4958068965448905},{"date":"2026-02-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.493448721385092},{"stockId":7001803163310,"date":"2026-02-11T16:00:00.000Z","netValue":1.4950276271753928},{"stockId":7001803163310,"date":"2026-02-10T16:00:00.000Z","netValue":1.4949039784721656},{"stockId":7001803163310,"date":"2026-02-09T16:00:00.000Z","netValue":1.493334399554116},{"date":"2026-02-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.4928506806691884},{"date":"2026-02-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.4916180202197844},{"date":"2026-02-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.4904979428612746},{"date":"2026-02-03T16:00:00.000Z","stockId":7001803163310,"netValue":1.491513242024584},{"date":"2026-02-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.4904492851502373},{"date":"2026-02-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.4893162272804572},{"date":"2026-01-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.492873263777002},{"date":"2026-01-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.4949387171512467},{"date":"2026-01-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.4945637600751123},{"stockId":7001803163310,"date":"2026-01-26T16:00:00.000Z","netValue":1.4919248930932787},{"date":"2026-01-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.4922377804367313},{"stockId":7001803163310,"date":"2026-01-22T16:00:00.000Z","netValue":1.4907606047707713},{"date":"2026-01-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.4901153135169871},{"date":"2026-01-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.489551950893727},{"stockId":7001803163310,"date":"2026-01-19T16:00:00.000Z","netValue":1.4890699076419383},{"stockId":7001803163310,"date":"2026-01-18T16:00:00.000Z","netValue":1.4879473861104975},{"stockId":7001803163310,"date":"2026-01-15T16:00:00.000Z","netValue":1.4869428775744866},{"stockId":7001803163310,"date":"2026-01-14T16:00:00.000Z","netValue":1.487419766758533},{"stockId":7001803163310,"date":"2026-01-13T16:00:00.000Z","netValue":1.4868529248165292},{"stockId":7001803163310,"date":"2026-01-12T16:00:00.000Z","netValue":1.486957874605404},{"stockId":7001803163310,"date":"2026-01-11T16:00:00.000Z","netValue":1.4865195361441734},{"date":"2026-01-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.486317785133702},{"date":"2026-01-07T16:00:00.000Z","stockId":7001803163310,"netValue":1.4857422987268047},{"date":"2026-01-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.4858983372442691},{"date":"2026-01-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.4860644028756167},{"date":"2026-01-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.485096628835592},{"date":"2025-12-30T16:00:00.000Z","stockId":7001803163310,"netValue":1.4842573669328065},{"date":"2025-12-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.48391387058181},{"date":"2025-12-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.4833494901580262},{"date":"2025-12-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.483558650286715},{"date":"2025-12-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.483266693812512},{"date":"2025-12-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.483092502673406},{"date":"2025-12-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.4829088486445754},{"date":"2025-12-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.4825702162236774},{"date":"2025-12-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.4822678219542043},{"date":"2025-12-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.4815605845100697},{"date":"2025-12-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.4806147554781164},{"date":"2025-12-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.479750238907337},{"date":"2025-12-14T16:00:00.000Z","stockId":7001803163310,"netValue":1.4804622386708257},{"date":"2025-12-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.4808157721448716},{"date":"2025-12-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4804086171128132},{"date":"2025-12-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.4799637715281233},{"date":"2025-12-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.4797394070320575},{"date":"2025-12-07T16:00:00.000Z","stockId":7001803163310,"netValue":1.4800706400617847},{"date":"2025-12-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.4808365037487858},{"date":"2025-12-03T16:00:00.000Z","stockId":7001803163310,"netValue":1.4802440496727882},{"date":"2025-12-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.4812670718733274},{"date":"2025-12-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.4813576245692344},{"date":"2025-11-30T16:00:00.000Z","stockId":7001803163310,"netValue":1.4817379328774656},{"date":"2025-11-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.481046326741394},{"date":"2025-11-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.4812330484036098},{"date":"2025-11-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.4810052862168117},{"date":"2025-11-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.4819263021936948},{"date":"2025-11-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4820699788392302},{"date":"2025-11-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.4822040946576318},{"date":"2025-11-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.4833918727243884},{"date":"2025-11-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.4835856025684642},{"date":"2025-11-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.4831162632914254},{"date":"2025-11-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.4840582006138128},{"date":"2025-11-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.484346779981284},{"date":"2025-11-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.4848306398976012},{"date":"2025-11-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.4840637839751802},{"date":"2025-11-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4836163380672627},{"date":"2025-11-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.4835919040906396},{"date":"2025-11-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.4823767968176886},{"date":"2025-11-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.4824033379050252},{"date":"2025-11-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.481962544239714},{"date":"2025-11-03T16:00:00.000Z","stockId":7001803163310,"netValue":1.481675568436477},{"date":"2025-11-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.4821469254005493},{"date":"2025-10-30T16:00:00.000Z","stockId":7001803163310,"netValue":1.4811399917854058},{"date":"2025-10-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.4805046790509269},{"date":"2025-10-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.4800173488506165},{"date":"2025-10-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.4784354293334656},{"date":"2025-10-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.478412689608218},{"date":"2025-10-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4776207651618827},{"date":"2025-10-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.4774771689761739},{"date":"2025-10-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.4765884667385234},{"date":"2025-10-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.4764417659228601},{"date":"2025-10-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.4759278778043896},{"date":"2025-10-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.4760911390033618},{"date":"2025-10-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.474414992639194},{"date":"2025-10-14T16:00:00.000Z","stockId":7001803163310,"netValue":1.475485338603535},{"date":"2025-10-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.4737529078074445},{"date":"2025-10-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.4764336195590728},{"date":"2025-10-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.4759761182482813},{"date":"2025-10-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.477648644163226},{"date":"2025-09-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.4728277389909976},{"date":"2025-09-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.47112002981116},{"date":"2025-09-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.4687757233813143},{"date":"2025-09-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.4689197671411958},{"date":"2025-09-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4687053577518288},{"date":"2025-09-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.469289120790783},{"date":"2025-09-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.4703328682983259},{"date":"2025-09-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.4710265267871923},{"date":"2025-09-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.4711716145830884},{"date":"2025-09-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.4738443454892673},{"date":"2025-09-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.4731136488215575},{"date":"2025-09-14T16:00:00.000Z","stockId":7001803163310,"netValue":1.473252762267474},{"date":"2025-09-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.4734460061758337},{"date":"2025-09-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4725722961543042},{"date":"2025-09-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.4716374043515732},{"date":"2025-09-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.4725895990920586},{"date":"2025-09-07T16:00:00.000Z","stockId":7001803163310,"netValue":1.4725839060389982},{"date":"2025-09-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.4734911465297165},{"date":"2025-09-03T16:00:00.000Z","stockId":7001803163310,"netValue":1.472168829551961},{"date":"2025-09-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.4733556743314582},{"date":"2025-09-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.4732628659175773},{"date":"2025-08-31T16:00:00.000Z","stockId":7001803163310,"netValue":1.4728454300653526},{"date":"2025-08-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.4715982783029251},{"date":"2025-08-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.4709856493018412},{"date":"2025-08-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.4711929042049583},{"date":"2025-08-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.472573065398825},{"date":"2025-08-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.4725069505092119},{"date":"2025-08-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.4702096990443692},{"date":"2025-08-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.4700135733735575},{"date":"2025-08-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.4694172379302617},{"date":"2025-08-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.4687572322082814},{"date":"2025-08-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.469289909717441},{"date":"2025-08-14T16:00:00.000Z","stockId":7001803163310,"netValue":1.4708777600609544},{"date":"2025-08-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.4712171189243597},{"date":"2025-08-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.4715338339968862},{"date":"2025-08-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.4711789331645586},{"date":"2025-08-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4711513918153787},{"date":"2025-08-07T16:00:00.000Z","stockId":7001803163310,"netValue":1.471936954294991},{"date":"2025-08-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.4713017156215173},{"date":"2025-08-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.4707083178393197},{"date":"2025-08-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.470394587632688},{"date":"2025-08-03T16:00:00.000Z","stockId":7001803163310,"netValue":1.469217232835086},{"date":"2025-07-31T16:00:00.000Z","stockId":7001803163310,"netValue":1.468642679033511},{"date":"2025-07-30T16:00:00.000Z","stockId":7001803163310,"netValue":1.4685862657872495},{"date":"2025-07-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.4691878641749003},{"date":"2025-07-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.4682629615277363},{"date":"2025-07-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.4694764940264986},{"date":"2025-07-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.4686310225823005},{"date":"2025-07-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4701357548099965},{"date":"2025-07-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.4714028675583115},{"date":"2025-07-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.4724366364501675},{"date":"2025-07-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.4726593801251207},{"date":"2025-07-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.4724313908345399},{"date":"2025-07-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.4714941824699779},{"date":"2025-07-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.4715214251092519},{"date":"2025-07-14T16:00:00.000Z","stockId":7001803163310,"netValue":1.4714333484905588},{"date":"2025-07-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.471091197230833},{"date":"2025-07-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4709156646117214},{"date":"2025-07-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.471702743148998},{"date":"2025-07-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.4709315491299704},{"date":"2025-07-07T16:00:00.000Z","stockId":7001803163310,"netValue":1.4713847533239377},{"date":"2025-07-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.4715572391444658},{"date":"2025-07-03T16:00:00.000Z","stockId":7001803163310,"netValue":1.4713100123893954},{"date":"2025-07-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.4701403766997978},{"date":"2025-07-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.4697915410735956},{"date":"2025-06-30T16:00:00.000Z","stockId":7001803163310,"netValue":1.4681470943560462},{"date":"2025-06-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.4670510174239744},{"date":"2025-06-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.4670141848921319},{"date":"2025-06-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.467495059310586},{"date":"2025-06-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.4674542073018166},{"date":"2025-06-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4668404057361044},{"date":"2025-06-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.4661889360478573},{"date":"2025-06-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.465383941435625},{"date":"2025-06-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.464295113432652},{"date":"2025-06-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.4648848618119796},{"date":"2025-06-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.4644094112341177},{"date":"2025-06-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.4639895354312886},{"date":"2025-06-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.4633877520178669},{"date":"2025-06-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.4634039444298514},{"date":"2025-06-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4633642583578517},{"date":"2025-06-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.462357151476652},{"date":"2025-06-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.4620970931566262},{"date":"2025-06-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.4617711240323483},{"date":"2025-06-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.4607331292917942},{"date":"2025-06-03T16:00:00.000Z","stockId":7001803163310,"netValue":1.460425877816263},{"date":"2025-06-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.4602587425791833},{"date":"2025-05-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.4598751362915063},{"date":"2025-05-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.4596520118927028},{"date":"2025-05-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.4602334980589537},{"date":"2025-05-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.4606315132427432},{"date":"2025-05-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.4611959318701075},{"date":"2025-05-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.4611936468758495},{"date":"2025-05-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.4612265488917702},{"date":"2025-05-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.4610035409333155},{"date":"2025-05-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.460090055461289},{"date":"2025-05-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.459123286694508},{"date":"2025-05-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.4590778906095154},{"date":"2025-05-14T16:00:00.000Z","stockId":7001803163310,"netValue":1.4603416138628744},{"date":"2025-05-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.4608702860281046},{"date":"2025-05-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.459452130850228},{"date":"2025-05-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.458609684794607},{"date":"2025-05-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.458832749645837},{"date":"2025-05-07T16:00:00.000Z","stockId":7001803163310,"netValue":1.4576238692015286},{"date":"2025-05-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.4562807480640207},{"date":"2025-05-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.455808796691645},{"date":"2025-04-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.4550367413134433},{"date":"2025-04-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.4549642231180726},{"date":"2025-04-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.4543127057761056},{"date":"2025-04-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.4537456458858082},{"date":"2025-04-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4540895046814368},{"date":"2025-04-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.454345205059155},{"date":"2025-04-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.4546707748902896},{"date":"2025-04-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.4544025570916552},{"date":"2025-04-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.4541603844591207},{"date":"2025-04-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.4539691459957358},{"date":"2025-04-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.453730996003783},{"date":"2025-04-14T16:00:00.000Z","stockId":7001803163310,"netValue":1.453489556071909},{"date":"2025-04-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.4536738888083542},{"date":"2025-04-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4532036746061674},{"date":"2025-04-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.4524462190613434},{"date":"2025-04-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.4519118947101155},{"date":"2025-04-07T16:00:00.000Z","stockId":7001803163310,"netValue":1.4511120859210553},{"date":"2025-04-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.4511524136074276},{"date":"2025-04-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.4531046924044422},{"date":"2025-04-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.451446909664866},{"date":"2025-03-31T16:00:00.000Z","stockId":7001803163310,"netValue":1.4508639034053312},{"date":"2025-03-30T16:00:00.000Z","stockId":7001803163310,"netValue":1.4507963948035578},{"date":"2025-03-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.4509574889487824},{"date":"2025-03-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.4505634712962137},{"date":"2025-03-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.449987367724699},{"date":"2025-03-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.4496000694664528},{"date":"2025-03-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4492813639799176},{"date":"2025-03-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.448340109331312},{"date":"2025-03-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.4487945648618814},{"date":"2025-03-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.4483218257882786},{"date":"2025-03-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.4477342792175807},{"date":"2025-03-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.4469244254959892},{"date":"2025-03-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.4470152624098973},{"date":"2025-03-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.445301058055815},{"date":"2025-03-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.444625311645136},{"date":"2025-03-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4433921760633632},{"date":"2025-03-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.445056274207621},{"date":"2025-03-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.4460372584425953},{"date":"2025-03-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.4475793422154766},{"date":"2025-03-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.4469355522521115},{"date":"2025-03-03T16:00:00.000Z","stockId":7001803163310,"netValue":1.445980067253669},{"date":"2025-03-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.4462749178104182},{"date":"2025-02-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.4452031609409144},{"date":"2025-02-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.446618916746449},{"date":"2025-02-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.447528363690352},{"date":"2025-02-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.4461065423842687},{"date":"2025-02-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4467131025970066},{"date":"2025-02-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.4486570330578372},{"date":"2025-02-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.4488387906991496},{"date":"2025-02-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.4499390362831477},{"date":"2025-02-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.4491440564047737},{"date":"2025-02-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.4499354764152648},{"date":"2025-02-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.4507802955017255},{"date":"2025-02-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.4505806090502897},{"date":"2025-02-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.4513146913708919},{"date":"2025-02-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4509818855487029},{"date":"2025-02-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.4507749826757463},{"date":"2025-02-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.4517289968461053},{"date":"2025-02-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.4507870476019054},{"date":"2025-02-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.4500030403012245},{"date":"2025-01-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.4498149060801118},{"date":"2025-01-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4481694767406894},{"date":"2025-01-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.4481150150190054},{"date":"2025-01-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.4485263813975136},{"date":"2025-01-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.4485072143029143},{"date":"2025-01-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.4482251458289117},{"date":"2025-01-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.448561839126708},{"date":"2025-01-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.4490402706505752},{"date":"2025-01-14T16:00:00.000Z","stockId":7001803163310,"netValue":1.4494360781500462},{"date":"2025-01-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.449367931719674},{"date":"2025-01-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.4487547241849783},{"date":"2025-01-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.4492715152621065},{"date":"2025-01-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.4497577546877638},{"date":"2025-01-07T16:00:00.000Z","stockId":7001803163310,"netValue":1.4506087142591841},{"date":"2025-01-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.4506459381384211},{"date":"2025-01-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.4510036412053806},{"date":"2025-01-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.4510214818195708},{"date":"2025-01-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.4500240996578793},{"date":"2024-12-30T16:00:00.000Z","stockId":7001803163310,"netValue":1.4494432032341704},{"date":"2024-12-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.4478750180321949},{"date":"2024-12-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.4474631123965627},{"date":"2024-12-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.4465594491234341},{"date":"2024-12-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.44647063954826},{"date":"2024-12-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4467900542572625},{"date":"2024-12-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.4465069684759964},{"date":"2024-12-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.445924789875479},{"date":"2024-12-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.4455493229103737},{"date":"2024-12-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.445625707440068},{"date":"2024-12-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.4457705933936496},{"date":"2024-12-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.4459578013673926},{"date":"2024-12-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.445410705037373},{"date":"2024-12-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.4441805980299947},{"date":"2024-12-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.443702753345075},{"date":"2024-12-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.4438875306297234},{"date":"2024-12-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.4424324701783324},{"date":"2024-12-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.441848769464489},{"date":"2024-12-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.4404670146852192},{"date":"2024-12-03T16:00:00.000Z","stockId":7001803163310,"netValue":1.4404114680372448},{"date":"2024-12-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.4395042488510867},{"date":"2024-12-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.439561138555843},{"date":"2024-11-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.4372799259906133},{"date":"2024-11-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.4351348112560844},{"date":"2024-11-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.434755785974321},{"date":"2024-11-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.434247254064246},{"date":"2024-11-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.433947949528761},{"date":"2024-11-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.4332223336962915},{"date":"2024-11-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.4329585347358753},{"date":"2024-11-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.4323009257817771},{"date":"2024-11-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.4322873766757283},{"date":"2024-11-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.4319112700419503},{"date":"2024-11-14T16:00:00.000Z","stockId":7001803163310,"netValue":1.4323002510228697},{"date":"2024-11-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.4321458619723786},{"date":"2024-11-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.4322038640728667},{"date":"2024-11-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.4325380469450546},{"date":"2024-11-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4317532358792049},{"date":"2024-11-07T16:00:00.000Z","stockId":7001803163310,"netValue":1.4311404351334271},{"date":"2024-11-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.4312734969754348},{"date":"2024-11-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.4299299491430681},{"date":"2024-11-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.430035297946086},{"date":"2024-11-03T16:00:00.000Z","stockId":7001803163310,"netValue":1.4293643337358017},{"date":"2024-10-31T16:00:00.000Z","stockId":7001803163310,"netValue":1.4290993776259284},{"date":"2024-10-30T16:00:00.000Z","stockId":7001803163310,"netValue":1.4274218206834828},{"date":"2024-10-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.4269508959569848},{"date":"2024-10-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.4271119698415162},{"date":"2024-10-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.4274595493787214},{"date":"2024-10-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.4275866077952977},{"date":"2024-10-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4277337667977898},{"date":"2024-10-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.427942568168536},{"date":"2024-10-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.428456645387112},{"date":"2024-10-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.4288137573464412},{"date":"2024-10-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.4289284995936438},{"date":"2024-10-16T16:00:00.000Z","stockId":7001803163310,"netValue":1.4277547080095039},{"date":"2024-10-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.4276459947146913},{"date":"2024-10-14T16:00:00.000Z","stockId":7001803163310,"netValue":1.427479399030274},{"date":"2024-10-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.4277011319794886},{"date":"2024-10-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4256861806088361},{"date":"2024-10-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.424485510503017},{"date":"2024-10-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.4220432843147535},{"date":"2024-10-07T16:00:00.000Z","stockId":7001803163310,"netValue":1.4234125161532782},{"date":"2024-09-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.425083931361332},{"date":"2024-09-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.4272041602297296},{"date":"2024-09-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.4317770414681692},{"date":"2024-09-24T16:00:00.000Z","stockId":7001803163310,"netValue":1.4323217161787742},{"date":"2024-09-23T16:00:00.000Z","stockId":7001803163310,"netValue":1.4313292058024958},{"date":"2024-09-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.4315420859925208},{"date":"2024-09-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.431407238766154},{"date":"2024-09-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.4310803654799453},{"date":"2024-09-17T16:00:00.000Z","stockId":7001803163310,"netValue":1.4311743590768835},{"date":"2024-09-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.4304574154520058},{"date":"2024-09-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.4296341240013273},{"date":"2024-09-10T16:00:00.000Z","stockId":7001803163310,"netValue":1.4294164406806005},{"date":"2024-09-09T16:00:00.000Z","stockId":7001803163310,"netValue":1.4292278814975787},{"date":"2024-09-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.4290959758773696},{"date":"2024-09-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.4289132085306318},{"date":"2024-09-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.4283645816609098},{"date":"2024-09-03T16:00:00.000Z","stockId":7001803163310,"netValue":1.4282974599118439},{"date":"2024-09-02T16:00:00.000Z","stockId":7001803163310,"netValue":1.4281953666226577},{"date":"2024-09-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.4281459604398472},{"date":"2024-08-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.4275974704395114},{"date":"2024-08-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.4276589215376465},{"date":"2024-08-27T16:00:00.000Z","stockId":7001803163310,"netValue":1.4278208877788496},{"date":"2024-08-26T16:00:00.000Z","stockId":7001803163310,"netValue":1.4272299666168167},{"date":"2024-08-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.4280045122120182},{"date":"2024-08-22T16:00:00.000Z","stockId":7001803163310,"netValue":1.428352541508467},{"date":"2024-08-21T16:00:00.000Z","stockId":7001803163310,"netValue":1.4279007149120937},{"date":"2024-08-20T16:00:00.000Z","stockId":7001803163310,"netValue":1.427652828191871},{"date":"2024-08-19T16:00:00.000Z","stockId":7001803163310,"netValue":1.4277602975284116},{"date":"2024-08-18T16:00:00.000Z","stockId":7001803163310,"netValue":1.4277066480738079},{"date":"2024-08-15T16:00:00.000Z","stockId":7001803163310,"netValue":1.4271366443547289},{"date":"2024-08-14T16:00:00.000Z","stockId":7001803163310,"netValue":1.4273496760464963},{"date":"2024-08-13T16:00:00.000Z","stockId":7001803163310,"netValue":1.427689679785792},{"date":"2024-08-12T16:00:00.000Z","stockId":7001803163310,"netValue":1.4267738926475282},{"date":"2024-08-11T16:00:00.000Z","stockId":7001803163310,"netValue":1.4259586521249903},{"date":"2024-08-08T16:00:00.000Z","stockId":7001803163310,"netValue":1.427303171256238},{"date":"2024-08-07T16:00:00.000Z","stockId":7001803163310,"netValue":1.4282128018793927},{"date":"2024-08-06T16:00:00.000Z","stockId":7001803163310,"netValue":1.4287852627683002},{"date":"2024-08-05T16:00:00.000Z","stockId":7001803163310,"netValue":1.428465440650056},{"date":"2024-08-04T16:00:00.000Z","stockId":7001803163310,"netValue":1.4286784023855652},{"date":"2024-08-01T16:00:00.000Z","stockId":7001803163310,"netValue":1.4286317646849307},{"date":"2024-07-31T16:00:00.000Z","stockId":7001803163310,"netValue":1.4282358441652403},{"date":"2024-07-30T16:00:00.000Z","stockId":7001803163310,"netValue":1.42753348505952},{"date":"2024-07-29T16:00:00.000Z","stockId":7001803163310,"netValue":1.4271215516619198},{"date":"2024-07-28T16:00:00.000Z","stockId":7001803163310,"netValue":1.4269508637826789},{"date":"2024-07-25T16:00:00.000Z","stockId":7001803163310,"netValue":1.425893342806797}]}