window.pageData = {"startDate":"2024-07-24T17:18:56.752Z","endDate":"2026-07-24T17:18:56.752Z","manager":{"_id":7191213102020,"name":"孙鲁闽","gender":"m","educationCode":"001002","resume":"孙鲁闽：男，南开大学理学和经济学双学士、澳大利亚新南威尔士大学商学硕士，具有基金从业资格。曾任职于厦门国际银行福州分行，2003年4月加入南方基金，历任行业研究员、南方高增和南方隆元的基金经理助理、专户投资管理部总监助理、权益投资部副总监，现任公司副总经理、联席首席投资官、董事总经理、投顾业务投资决策委员会主席等职务；2007年12月17日至2010年12月14日，任投资经理。2011年6月21日至2017年7月15日，任南方保本基金经理；2015年12月23日至2017年12月30日，任南方瑞利保本基金经理；2015年5月29日至2018年6月5日，任南方丰合保本基金经理；2016年1月11日至2019年1月18日，任南方益和保本基金经理；2010年12月14日至2019年5月30日，任南方避险基金经理；2018年6月15日至2019年7月5日，任南方甑智混合基金经理；2017年12月30日至2019年9月23日，任南方瑞利混合基金经理；2018年6月5日至2019年9月23日，任南方新蓝筹混合基金经理；2018年6月8日至2019年9月23日，任南方改革机遇基金经理；2019年1月18日至2019年9月23日，任南方益和混合基金经理；2018年11月5日至2020年4月1日，任南方固胜定期开放混合基金经理；2015年4月17日至2020年5月15日，任南方利淘基金经理；2015年5月20日至2020年5月15日，任南方利鑫基金经理；2017年7月13日至2020年5月15日，任南方安睿混合基金经理；2018年1月29日至2020年5月15日，任南方融尚再融资基金经理；2019年7月5日至2020年5月15日，任南方甑智混合基金经理；2016年11月15日至2021年2月26日，任南方安裕混合基金经理；2020年3月5日至2023年8月18日，任南方宝丰混合基金经理；2016年9月22日至今，任南方安泰混合基金经理；2019年5月30日至今，任南方致远混合基金经理；2020年9月11日至今，兼任投资经理；2021年1月6日至今，任南方宁悦一年持有期混合基金经理；2021年6月8日至今，任南方宝恒混合基金经理；2021年6月21日至今，任南方佳元6个月持有债券基金经理；2022年2月25日至今，任南方宝裕混合基金经理；2025年3月18日至今，任南方泽享稳健添利债券基金经理。","tickerId":191213102020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20048342","exchange":"fm","cnInfoCode":"db20048342","followedNum":5,"currency":"CNY","workingDate":"2010-12-13T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"hybrid","pinyin":"slm","fundCompany":{"_id":4000050020000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7191213102020,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.00783814126765181,"fm_p_r_m3":-0.003017561700222715,"fm_p_r_m6":0.011037134281752792,"fm_p_r_y1":0.06648751933067332,"fm_p_r_y3":0.14838748462825002,"fm_p_r_y5":0.1838152964514872,"fm_p_r_y10":0.6722934373176324,"fm_cagr_p_r_fs":0.05604210826361622,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.5439283715724679,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.4355942750466708,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.2952710495963091,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.37912735849056606,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.3290282902829028,"fm_p_r_y10_m":1.004792268164031,"fm_p_r_y10_r_c":279,"fm_p_r_y10_rp":0.7122302158273381,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.6226790450928382,"fm_p_r_y3_m":0.21165071294590643,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.5959147424511545,"fm_p_r_y5_m":0.034571366933812686,"fm_p_r_y5_r_c":786,"fm_p_r_y5_rp":0.29044585987261146,"fm_p_r_fys":0.028964360424797775},"fmi":{"stockId":7191213102020,"type":"fmi","fm_my":15.6,"fm_d":{"3000000001183":"本基金基金经理（已离任）","3000000001334":"本基金基金经理（已离任）","3000000002850":"本基金基金经理（已离任）","3000000003161":"本基金基金经理","3000000003295":"本基金基金经理（已离任）","3000000004648":"本基金基金经理（已离任）","3000000005403":"本基金基金经理（已离任）","3000000007415":"本基金基金经理","3000000008513":"本基金基金经理（已离任）","3000000010742":"本基金基金经理","3000000011033":"本基金基金经理","3000000012397":"本基金基金经理","3000000012945":"本基金基金经理","3000000023471":"本基金基金经理"},"fm_wy":22,"fm_a_as":0,"fm_a_mfn":22,"fm_as":20914710513.865097,"fm_b_as":9678587528.515799,"fm_e_as":0,"fm_h_as":11236122985.3493,"fm_i_as":0,"fm_mfn":8,"fm_msl":"hybrid","fm_nb_as":11236122985.3493,"fm_q_as":0,"fm_r_f_cagr":0.0551,"fm_r_fd":3000000003161,"fm_r_ftp":0.6952}},"topTenManagedFundList":[{"_id":3000000023471,"__csrcFundId":14803,"stockCode":"023471","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":23471,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方泽享稳健添利债券(023471)","lastUpdated":"2026-05-01T03:52:04.087Z","name":"南方泽享稳健添利债券型证券投资基金","pinyin":"nfzxwjtlzqxzqtzjj","fundCollectionId":4000050020000,"inceptionDate":"2025-03-20T16:00:00.000Z","hotMetrics":{"stockId":3000000023471,"type":"f_as","f_tas":3702068795.444,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026239,"__csrcFundId":16561,"stockCode":"026239","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":26239,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方逸享稳健添利债券(026239)","lastUpdated":"2026-05-01T05:05:43.491Z","name":"南方逸享稳健添利债券型证券投资基金","pinyin":"nfyxwjtlzqxzqtzjj","fundCollectionId":4000050020000,"inceptionDate":"2026-03-05T16:00:00.000Z","setUpAssetScale":2237538756.82,"setUpDate":"2026-03-05T16:00:00.000Z","setUpShares":2237538756.82,"hotMetrics":{"stockId":3000000026239,"type":"f_as","f_tas":2191617057.036,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011034,"name":"南方宝恒混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011034","tickerId":11034,"shortName":"南方宝恒混合C","__csrcFundId":9198,"lastUpdated":"2025-01-04T00:32:07.725Z","inceptionDate":"2021-06-07T16:00:00.000Z","fundCollectionId":4000050020000,"followedNum":4,"currency":"CNY","status":"normal","setUpDate":"2021-06-07T16:00:00.000Z","setUpAssetScale":4686860355.59,"setUpShares":4686860355.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfbhhhxzqtzjj","hotMetrics":{"stockId":3000000011034,"type":"f_as","f_tas":1874188525.8434,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026240,"name":"南方逸享稳健添利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026240","tickerId":26240,"shortName":"南方逸享稳健添利债券C","currency":"CNY","__csrcFundId":16561,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-03-16T08:01:21.883Z","inceptionDate":"2026-03-05T16:00:00.000Z","pinyin":"nfyxwjtlzqxzqtzjj","fundCollectionId":4000050020000,"hotMetrics":{"stockId":3000000026240,"type":"f_as","f_tas":1842693392.9316,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010742,"__csrcFundId":8464,"stockCode":"010742","shortName":"南方宁悦一年持有期混合(010742)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10742,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:28:35.176Z","status":"normal","name":"南方宁悦一年持有期混合型证券投资基金","exchange":"jj","followedNum":5,"inceptionDate":"2021-01-05T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","setUpDate":"2021-01-05T16:00:00.000Z","setUpAssetScale":4974105009.93,"setUpShares":4974105009.93,"pinyin":"nfnyyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000010742,"type":"f_as","f_tas":1839891781.7873998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003161,"stockCode":"003161","stockType":"fund","areaCode":"cn","followedNum":62,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-08-21T16:00:00.000Z","setUpScale":2659480000,"market":"a","tickerId":3161,"name":"南方安泰混合型证券投资基金","shortName":"南方安泰混合(003161)","fundSecondLevel":"hybrid","__csrcFundId":777,"fundStatus":"normal","lastUpdated":"2026-04-30T18:46:58.073Z","masterFundFlag":1,"inceptionDate":"2016-09-21T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","pinyin":"nfathhxzqtzjj","hotMetrics":{"stockId":3000000003161,"type":"f_as","f_tas":1583926018.8944998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023081,"name":"南方致远混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023081","tickerId":23081,"shortName":"南方致远混合E","currency":"CNY","__csrcFundId":6243,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-20T07:57:39.114Z","inceptionDate":"2025-01-08T16:00:00.000Z","pinyin":"nfzyhhxzqtzjj","fundCollectionId":4000050020000,"hotMetrics":{"stockId":3000000023081,"type":"f_as","f_tas":1504459787.9836,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011033,"__csrcFundId":9198,"stockCode":"011033","shortName":"南方宝恒混合(011033)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11033,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:36:42.942Z","status":"normal","name":"南方宝恒混合型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050020000,"inceptionDate":"2021-06-07T16:00:00.000Z","currency":"CNY","setUpDate":"2021-06-07T16:00:00.000Z","setUpAssetScale":3079852337.39,"setUpShares":3079852337.39,"pinyin":"nfbhhhxzqtzjj","hotMetrics":{"stockId":3000000011033,"type":"f_as","f_tas":1258975617.6996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023472,"name":"南方泽享稳健添利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023472","tickerId":23472,"shortName":"南方泽享稳健添利债券C","currency":"CNY","__csrcFundId":14803,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-31T09:02:17.122Z","inceptionDate":"2025-03-20T16:00:00.000Z","pinyin":"nfzxwjtlzqxzqtzjj","fundCollectionId":4000050020000,"hotMetrics":{"stockId":3000000023472,"type":"f_as","f_tas":1070708719.7520001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007415,"stockCode":"007415","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-05-12T16:00:00.000Z","setUpScale":1902900000,"market":"a","tickerId":7415,"name":"南方致远混合型证券投资基金","shortName":"南方致远混合(007415)","fundSecondLevel":"hybrid","__csrcFundId":6243,"fundStatus":"normal","lastUpdated":"2026-04-30T20:42:35.345Z","masterFundFlag":1,"inceptionDate":"2019-05-29T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","pinyin":"nfzyhhxzqtzjj","hotMetrics":{"stockId":3000000007415,"type":"f_as","f_tas":827296073.1620001,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"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":49085,"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":[{"date":"2026-07-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.342558244934247},{"stockId":7191213102020,"date":"2026-07-22T16:00:00.000Z","netValue":2.35063126958099},{"date":"2026-07-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.346894211832791},{"stockId":7191213102020,"date":"2026-07-20T16:00:00.000Z","netValue":2.3464647424010687},{"date":"2026-07-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.3364291531792203},{"date":"2026-07-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.332792596380189},{"date":"2026-07-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.3467487830620386},{"stockId":7191213102020,"date":"2026-07-14T16:00:00.000Z","netValue":2.351332396688207},{"stockId":7191213102020,"date":"2026-07-13T16:00:00.000Z","netValue":2.3513078970950034},{"stockId":7191213102020,"date":"2026-07-12T16:00:00.000Z","netValue":2.3450447478165617},{"stockId":7191213102020,"date":"2026-07-09T16:00:00.000Z","netValue":2.352886172029554},{"date":"2026-07-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.361271425882131},{"stockId":7191213102020,"date":"2026-07-07T16:00:00.000Z","netValue":2.3534112588149942},{"date":"2026-07-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.3592283494691197},{"stockId":7191213102020,"date":"2026-07-05T16:00:00.000Z","netValue":2.3639019481094623},{"stockId":7191213102020,"date":"2026-07-02T16:00:00.000Z","netValue":2.362189532148011},{"date":"2026-07-01T16:00:00.000Z","stockId":7191213102020,"netValue":2.357278253733697},{"stockId":7191213102020,"date":"2026-06-30T16:00:00.000Z","netValue":2.3667786622342923},{"stockId":7191213102020,"date":"2026-06-29T16:00:00.000Z","netValue":2.368345582148502},{"stockId":7191213102020,"date":"2026-06-28T16:00:00.000Z","netValue":2.362224741109005},{"stockId":7191213102020,"date":"2026-06-25T16:00:00.000Z","netValue":2.3550254619588036},{"stockId":7191213102020,"date":"2026-06-24T16:00:00.000Z","netValue":2.364290365674587},{"date":"2026-06-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.3610646028333067},{"date":"2026-06-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.3562550484130447},{"stockId":7191213102020,"date":"2026-06-21T16:00:00.000Z","netValue":2.3673910455374294},{"stockId":7191213102020,"date":"2026-06-17T16:00:00.000Z","netValue":2.3576539642527687},{"date":"2026-06-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.35648423554319},{"date":"2026-06-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.3524166971687572},{"date":"2026-06-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.355032762226152},{"date":"2026-06-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.345522330746886},{"stockId":7191213102020,"date":"2026-06-10T16:00:00.000Z","netValue":2.3417925965244892},{"date":"2026-06-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.344885236289228},{"stockId":7191213102020,"date":"2026-06-08T16:00:00.000Z","netValue":2.3516010070249096},{"stockId":7191213102020,"date":"2026-06-07T16:00:00.000Z","netValue":2.3434615544216957},{"stockId":7191213102020,"date":"2026-06-04T16:00:00.000Z","netValue":2.3534134297079357},{"stockId":7191213102020,"date":"2026-06-03T16:00:00.000Z","netValue":2.3582168380426234},{"stockId":7191213102020,"date":"2026-06-02T16:00:00.000Z","netValue":2.3588702029061506},{"date":"2026-06-01T16:00:00.000Z","stockId":7191213102020,"netValue":2.3605237696173504},{"stockId":7191213102020,"date":"2026-05-31T16:00:00.000Z","netValue":2.35597265861355},{"stockId":7191213102020,"date":"2026-05-28T16:00:00.000Z","netValue":2.3559267511961406},{"stockId":7191213102020,"date":"2026-05-27T16:00:00.000Z","netValue":2.358812782177451},{"date":"2026-05-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.3565271525070015},{"date":"2026-05-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.3596655386051237},{"date":"2026-05-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.3581053482514203},{"stockId":7191213102020,"date":"2026-05-21T16:00:00.000Z","netValue":2.356354276233236},{"date":"2026-05-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.3498236132276067},{"date":"2026-05-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.358279566226347},{"date":"2026-05-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.359647189671891},{"date":"2026-05-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.3562893859032905},{"date":"2026-05-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.3586359576488745},{"stockId":7191213102020,"date":"2026-05-13T16:00:00.000Z","netValue":2.361662217427305},{"stockId":7191213102020,"date":"2026-05-12T16:00:00.000Z","netValue":2.369527367057036},{"date":"2026-05-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.364747512853664},{"date":"2026-05-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.365308400818609},{"date":"2026-05-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.361532560268827},{"stockId":7191213102020,"date":"2026-05-06T16:00:00.000Z","netValue":2.3631472781464136},{"date":"2026-05-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.36204336950147},{"date":"2026-04-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.3578111629893455},{"stockId":7191213102020,"date":"2026-04-28T16:00:00.000Z","netValue":2.3600441521087836},{"date":"2026-04-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.350846973105507},{"stockId":7191213102020,"date":"2026-04-26T16:00:00.000Z","netValue":2.349743675830454},{"date":"2026-04-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.349648454118382},{"stockId":7191213102020,"date":"2026-04-22T16:00:00.000Z","netValue":2.3489183479602955},{"date":"2026-04-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.3490286686761146},{"stockId":7191213102020,"date":"2026-04-20T16:00:00.000Z","netValue":2.3466140392547836},{"stockId":7191213102020,"date":"2026-04-19T16:00:00.000Z","netValue":2.3431107213140723},{"date":"2026-04-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.341184655759672},{"stockId":7191213102020,"date":"2026-04-15T16:00:00.000Z","netValue":2.3430827850764326},{"date":"2026-04-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.337960166012507},{"date":"2026-04-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.339176844245215},{"stockId":7191213102020,"date":"2026-04-12T16:00:00.000Z","netValue":2.33629820206486},{"stockId":7191213102020,"date":"2026-04-09T16:00:00.000Z","netValue":2.3370745053884687},{"stockId":7191213102020,"date":"2026-04-08T16:00:00.000Z","netValue":2.331841321247842},{"date":"2026-04-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.332213179187282},{"date":"2026-04-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.321587099876977},{"stockId":7191213102020,"date":"2026-04-02T16:00:00.000Z","netValue":2.319164848707701},{"date":"2026-04-01T16:00:00.000Z","stockId":7191213102020,"netValue":2.321107367519706},{"stockId":7191213102020,"date":"2026-03-31T16:00:00.000Z","netValue":2.323339439605517},{"date":"2026-03-30T16:00:00.000Z","stockId":7191213102020,"netValue":2.317891578780486},{"stockId":7191213102020,"date":"2026-03-29T16:00:00.000Z","netValue":2.3213434432870725},{"stockId":7191213102020,"date":"2026-03-26T16:00:00.000Z","netValue":2.321311273510193},{"stockId":7191213102020,"date":"2026-03-25T16:00:00.000Z","netValue":2.317925300709744},{"stockId":7191213102020,"date":"2026-03-24T16:00:00.000Z","netValue":2.3219428123681594},{"date":"2026-03-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.314508314782661},{"date":"2026-03-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.307316178939064},{"stockId":7191213102020,"date":"2026-03-19T16:00:00.000Z","netValue":2.3195803788027725},{"date":"2026-03-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.323568244424545},{"date":"2026-03-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.332963892321871},{"date":"2026-03-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.3317072914705865},{"stockId":7191213102020,"date":"2026-03-15T16:00:00.000Z","netValue":2.337288186197779},{"stockId":7191213102020,"date":"2026-03-12T16:00:00.000Z","netValue":2.341009034914582},{"date":"2026-03-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.3432668309812623},{"date":"2026-03-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.3444477266785637},{"stockId":7191213102020,"date":"2026-03-09T16:00:00.000Z","netValue":2.3405266771001436},{"stockId":7191213102020,"date":"2026-03-08T16:00:00.000Z","netValue":2.3348120103603076},{"date":"2026-03-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.339693977897514},{"date":"2026-03-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.333095756495543},{"stockId":7191213102020,"date":"2026-03-03T16:00:00.000Z","netValue":2.328176576752465},{"date":"2026-03-02T16:00:00.000Z","stockId":7191213102020,"netValue":2.3332933121320543},{"stockId":7191213102020,"date":"2026-03-01T16:00:00.000Z","netValue":2.3440445872964712},{"stockId":7191213102020,"date":"2026-02-26T16:00:00.000Z","netValue":2.3385697353658026},{"date":"2026-02-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.3367065926317143},{"date":"2026-02-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.3380750403435857},{"date":"2026-02-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.3351961814651903},{"stockId":7191213102020,"date":"2026-02-12T16:00:00.000Z","netValue":2.3250218281738437},{"date":"2026-02-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.3356027792645317},{"date":"2026-02-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.3305126501210753},{"stockId":7191213102020,"date":"2026-02-09T16:00:00.000Z","netValue":2.326968030233008},{"date":"2026-02-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.3231523818472084},{"date":"2026-02-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.3153294514370537},{"stockId":7191213102020,"date":"2026-02-04T16:00:00.000Z","netValue":2.3149464362993877},{"date":"2026-02-03T16:00:00.000Z","stockId":7191213102020,"netValue":2.318646268256288},{"stockId":7191213102020,"date":"2026-02-02T16:00:00.000Z","netValue":2.311116175827918},{"stockId":7191213102020,"date":"2026-02-01T16:00:00.000Z","netValue":2.2998678890972153},{"date":"2026-01-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.3162823084839608},{"stockId":7191213102020,"date":"2026-01-28T16:00:00.000Z","netValue":2.3243637725882835},{"date":"2026-01-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.323519710745095},{"date":"2026-01-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.3161123451019177},{"date":"2026-01-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.3168670733442918},{"date":"2026-01-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.3169853663173465},{"stockId":7191213102020,"date":"2026-01-21T16:00:00.000Z","netValue":2.3131263193920377},{"date":"2026-01-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.3112062775583544},{"date":"2026-01-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.307390977182129},{"date":"2026-01-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.3046987195909923},{"date":"2026-01-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.2991487193490774},{"date":"2026-01-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.2995503267543023},{"date":"2026-01-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.2973319692785688},{"stockId":7191213102020,"date":"2026-01-12T16:00:00.000Z","netValue":2.293910855012805},{"date":"2026-01-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.2965050612843525},{"date":"2026-01-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.293737344939652},{"date":"2026-01-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.2893172537116344},{"date":"2026-01-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.2908387937596792},{"date":"2026-01-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.2919474978494456},{"date":"2026-01-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.2843465965729486},{"date":"2025-12-30T16:00:00.000Z","stockId":7191213102020,"netValue":2.276617475815338},{"date":"2025-12-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.276307220471614},{"date":"2025-12-28T16:00:00.000Z","stockId":7191213102020,"netValue":2.273986120027874},{"date":"2025-12-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.277996224737638},{"date":"2025-12-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.277069730390161},{"date":"2025-12-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.2759588923848035},{"date":"2025-12-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.2713787079127856},{"date":"2025-12-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.272010377741985},{"date":"2025-12-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.2693134984326444},{"date":"2025-12-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.2643320382328787},{"date":"2025-12-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.2658647272255736},{"date":"2025-12-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.253596421184659},{"date":"2025-12-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.260980531500398},{"date":"2025-12-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.265057551032614},{"date":"2025-12-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.2579659316506113},{"date":"2025-12-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.260920607883677},{"date":"2025-12-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.258020777028082},{"date":"2025-12-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.2627805812763024},{"date":"2025-12-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.2637219884978603},{"date":"2025-12-03T16:00:00.000Z","stockId":7191213102020,"netValue":2.2546067036325903},{"date":"2025-12-02T16:00:00.000Z","stockId":7191213102020,"netValue":2.2556128284532004},{"date":"2025-12-01T16:00:00.000Z","stockId":7191213102020,"netValue":2.255176149773667},{"date":"2025-11-30T16:00:00.000Z","stockId":7191213102020,"netValue":2.2573174928418465},{"date":"2025-11-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.2502855115167453},{"date":"2025-11-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.246331689123778},{"date":"2025-11-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.2469010280970814},{"date":"2025-11-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.24683039022342},{"date":"2025-11-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.242983998010031},{"date":"2025-11-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.241672163845462},{"date":"2025-11-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.252036780201143},{"date":"2025-11-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.2548522590611317},{"date":"2025-11-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.2548727555646177},{"date":"2025-11-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.258623510656735},{"date":"2025-11-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.263114395783844},{"date":"2025-11-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.2705830799346507},{"date":"2025-11-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.26583139311432},{"date":"2025-11-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.2651610403947076},{"date":"2025-11-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.267144596572343},{"date":"2025-11-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.2658859870778425},{"date":"2025-11-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.2679468905047093},{"date":"2025-11-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.259638684181083},{"date":"2025-11-03T16:00:00.000Z","stockId":7191213102020,"netValue":2.25613804891019},{"date":"2025-11-02T16:00:00.000Z","stockId":7191213102020,"netValue":2.2628260497650294},{"date":"2025-10-30T16:00:00.000Z","stockId":7191213102020,"netValue":2.2626793007442827},{"date":"2025-10-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.2645424012408384},{"date":"2025-10-28T16:00:00.000Z","stockId":7191213102020,"netValue":2.2679978815161794},{"date":"2025-10-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.2604392086744696},{"date":"2025-10-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.2634024184273103},{"date":"2025-10-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.2564497153137966},{"date":"2025-10-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.2506863560661676},{"date":"2025-10-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.2486147758814816},{"date":"2025-10-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.2508782307345685},{"date":"2025-10-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.2429706500081332},{"date":"2025-10-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.240113153452434},{"date":"2025-10-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.253719112056764},{"date":"2025-10-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.253747950521403},{"date":"2025-10-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.246070384156953},{"date":"2025-10-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.2551849603340353},{"date":"2025-10-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.2586376845770464},{"date":"2025-10-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.2655690499763566},{"date":"2025-09-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.253899926819666},{"date":"2025-09-28T16:00:00.000Z","stockId":7191213102020,"netValue":2.2497190749200535},{"date":"2025-09-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.2416278767257882},{"date":"2025-09-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.2461838925088884},{"date":"2025-09-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.2464904969265582},{"date":"2025-09-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.2400200690594785},{"date":"2025-09-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.2412502993309698},{"date":"2025-09-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.240749719923553},{"date":"2025-09-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.2362616097493397},{"date":"2025-09-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.2426464915639244},{"date":"2025-09-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.2347140698850954},{"date":"2025-09-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.235149250178693},{"date":"2025-09-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.2341558140360878},{"date":"2025-09-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.2361679769643326},{"date":"2025-09-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.227538091506139},{"date":"2025-09-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.2308192549474506},{"date":"2025-09-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.2333554106027163},{"date":"2025-09-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.2296329768149272},{"date":"2025-09-03T16:00:00.000Z","stockId":7191213102020,"netValue":2.2179226976202764},{"date":"2025-09-02T16:00:00.000Z","stockId":7191213102020,"netValue":2.2259705137748536},{"date":"2025-09-01T16:00:00.000Z","stockId":7191213102020,"netValue":2.226643859770734},{"date":"2025-08-31T16:00:00.000Z","stockId":7191213102020,"netValue":2.232676384790538},{"date":"2025-08-28T16:00:00.000Z","stockId":7191213102020,"netValue":2.2286127429251135},{"date":"2025-08-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.224252984022702},{"date":"2025-08-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.2181348111735963},{"date":"2025-08-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.228812016385279},{"date":"2025-08-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.2270237923158054},{"date":"2025-08-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.2190288651696224},{"date":"2025-08-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.2141813682451774},{"date":"2025-08-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.211713012194254},{"date":"2025-08-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.2069587674502635},{"date":"2025-08-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.2094064551117287},{"date":"2025-08-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.2122508803742327},{"date":"2025-08-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.207042737393527},{"date":"2025-08-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.2097314717550507},{"date":"2025-08-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.203057943620175},{"date":"2025-08-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.2013525041644164},{"date":"2025-08-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.2003133506656827},{"date":"2025-08-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.198238373748945},{"date":"2025-08-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.1980154684067674},{"date":"2025-08-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.1970564089461737},{"date":"2025-08-03T16:00:00.000Z","stockId":7191213102020,"netValue":2.191791752216089},{"date":"2025-07-31T16:00:00.000Z","stockId":7191213102020,"netValue":2.189482793087007},{"date":"2025-07-30T16:00:00.000Z","stockId":7191213102020,"netValue":2.1886090255251234},{"date":"2025-07-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.196019049390639},{"date":"2025-07-28T16:00:00.000Z","stockId":7191213102020,"netValue":2.19475022249967},{"date":"2025-07-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.195738195993318},{"date":"2025-07-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.194576535224776},{"date":"2025-07-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.1965172610781556},{"date":"2025-07-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.196174667480318},{"date":"2025-07-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.197082140736179},{"date":"2025-07-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.1928978289791368},{"date":"2025-07-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.189944456232971},{"date":"2025-07-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.187547504981542},{"date":"2025-07-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.1848121856695366},{"date":"2025-07-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.18289511988971},{"date":"2025-07-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.1814422563912905},{"date":"2025-07-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.180365882498735},{"date":"2025-07-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.1802200565385155},{"date":"2025-07-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.1778529767806836},{"date":"2025-07-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.1789309573659814},{"date":"2025-07-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.1761029224477877},{"date":"2025-07-03T16:00:00.000Z","stockId":7191213102020,"netValue":2.175967118478052},{"date":"2025-07-02T16:00:00.000Z","stockId":7191213102020,"netValue":2.1746784428736268},{"date":"2025-07-01T16:00:00.000Z","stockId":7191213102020,"netValue":2.1708483340499685},{"date":"2025-06-30T16:00:00.000Z","stockId":7191213102020,"netValue":2.168305293644127},{"date":"2025-06-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.1675210296633023},{"date":"2025-06-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.1666825891474986},{"date":"2025-06-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.1662044856653546},{"date":"2025-06-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.167390794214217},{"date":"2025-06-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.1624484511947815},{"date":"2025-06-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.1574407162278186},{"date":"2025-06-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.1582261024216827},{"date":"2025-06-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.15755444815038},{"date":"2025-06-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.1621532446680534},{"date":"2025-06-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.162023388146008},{"date":"2025-06-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.1625475252261435},{"date":"2025-06-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.162312008145528},{"date":"2025-06-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.1656215729177033},{"date":"2025-06-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.1656916759812352},{"date":"2025-06-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.161244721266791},{"date":"2025-06-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.1629945640297144},{"date":"2025-06-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.1619834912669242},{"date":"2025-06-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.161123470944704},{"date":"2025-06-03T16:00:00.000Z","stockId":7191213102020,"netValue":2.1607779412156365},{"date":"2025-06-02T16:00:00.000Z","stockId":7191213102020,"netValue":2.1590027876413203},{"date":"2025-05-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.1577932196431586},{"date":"2025-05-28T16:00:00.000Z","stockId":7191213102020,"netValue":2.159850052330755},{"date":"2025-05-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.157852007745988},{"date":"2025-05-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.1567694816467258},{"date":"2025-05-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.1586448513454735},{"date":"2025-05-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.1605513962127327},{"date":"2025-05-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.1624220623075585},{"date":"2025-05-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.1635313003320853},{"date":"2025-05-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.160848448861925},{"date":"2025-05-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.156252109402014},{"date":"2025-05-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.1554288823476604},{"date":"2025-05-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.156812761964548},{"date":"2025-05-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.159989064971172},{"date":"2025-05-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.1563648843301317},{"date":"2025-05-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.1564334142845185},{"date":"2025-05-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.1507244490618866},{"date":"2025-05-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.1497644055552363},{"date":"2025-05-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.1462998502268196},{"date":"2025-05-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.1441757701573065},{"date":"2025-04-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.1389909432903105},{"date":"2025-04-28T16:00:00.000Z","stockId":7191213102020,"netValue":2.138227462243317},{"date":"2025-04-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.136239656861524},{"date":"2025-04-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.1380847836614576},{"date":"2025-04-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.1364994257239083},{"date":"2025-04-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.1374847943542488},{"date":"2025-04-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.135755835027002},{"date":"2025-04-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.1354637244128583},{"date":"2025-04-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.13300493034246},{"date":"2025-04-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.1328016758615505},{"date":"2025-04-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.1335597375642674},{"date":"2025-04-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.1357627997033823},{"date":"2025-04-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.1354404145417134},{"date":"2025-04-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.1341819035179403},{"date":"2025-04-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.1340456788076825},{"date":"2025-04-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.1240251920823683},{"date":"2025-04-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.1228558991957693},{"date":"2025-04-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.117935930877107},{"date":"2025-04-02T16:00:00.000Z","stockId":7191213102020,"netValue":2.1555343933138174},{"date":"2025-04-01T16:00:00.000Z","stockId":7191213102020,"netValue":2.159200990029657},{"date":"2025-03-31T16:00:00.000Z","stockId":7191213102020,"netValue":2.1597614451278204},{"date":"2025-03-30T16:00:00.000Z","stockId":7191213102020,"netValue":2.1583673488402995},{"date":"2025-03-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.1594134605444397},{"date":"2025-03-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.1610119301391397},{"date":"2025-03-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.1589963827625414},{"date":"2025-03-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.160034002643926},{"date":"2025-03-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.1579973326023976},{"date":"2025-03-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.15465509473134},{"date":"2025-03-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.157754346644759},{"date":"2025-03-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.1613188320644903},{"date":"2025-03-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.1589731097949727},{"date":"2025-03-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.156333407222445},{"date":"2025-03-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.1580739374065954},{"date":"2025-03-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.1459691382180672},{"date":"2025-03-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.1462438132494626},{"date":"2025-03-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.1457128334014923},{"date":"2025-03-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.148133959608371},{"date":"2025-03-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.1509720473856664},{"date":"2025-03-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.1539223338705957},{"date":"2025-03-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.149771245132257},{"date":"2025-03-03T16:00:00.000Z","stockId":7191213102020,"netValue":2.147523835780902},{"date":"2025-03-02T16:00:00.000Z","stockId":7191213102020,"netValue":2.1456876636210023},{"date":"2025-02-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.1455031655309247},{"date":"2025-02-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.1517748021832213},{"date":"2025-02-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.150489503877232},{"date":"2025-02-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.1464424621362075},{"date":"2025-02-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.1536385017781567},{"date":"2025-02-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.1541591826353144},{"date":"2025-02-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.1514654445161137},{"date":"2025-02-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.1537923652827047},{"date":"2025-02-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.1487678764655382},{"date":"2025-02-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.15181747901525},{"date":"2025-02-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.154250783299556},{"date":"2025-02-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.150484877207541},{"date":"2025-02-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.1519188485795424},{"date":"2025-02-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.1499222279446024},{"date":"2025-02-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.1503141411227955},{"date":"2025-02-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.1507054419770273},{"date":"2025-02-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.1445625410568745},{"date":"2025-02-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.140977633025013},{"date":"2025-01-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.1469407777012677},{"date":"2025-01-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.1416438315309123},{"date":"2025-01-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.1382925086643723},{"date":"2025-01-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.138583738964929},{"date":"2025-01-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.1421997841580342},{"date":"2025-01-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.1423900501058624},{"date":"2025-01-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.142113081015226},{"date":"2025-01-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.1401756317614744},{"date":"2025-01-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.139782619281613},{"date":"2025-01-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.1416719721486506},{"date":"2025-01-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.1309625964519814},{"date":"2025-01-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.1346047173179814},{"date":"2025-01-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.1417373507698576},{"date":"2025-01-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.1455663323579666},{"date":"2025-01-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.145611490648372},{"date":"2025-01-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.147036316105606},{"date":"2025-01-02T16:00:00.000Z","stockId":7191213102020,"netValue":2.1465991709534586},{"date":"2025-01-01T16:00:00.000Z","stockId":7191213102020,"netValue":2.1497086607447757},{"date":"2024-12-30T16:00:00.000Z","stockId":7191213102020,"netValue":2.157777284209284},{"date":"2024-12-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.158677054718723},{"date":"2024-12-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.1555302989876557},{"date":"2024-12-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.15452112782771},{"date":"2024-12-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.154147106940048},{"date":"2024-12-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.155599301540356},{"date":"2024-12-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.1493067402588917},{"date":"2024-12-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.1468009819777105},{"date":"2024-12-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.1484293768037652},{"date":"2024-12-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.1486064896573946},{"date":"2024-12-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.148401282520513},{"date":"2024-12-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.147133782861411},{"date":"2024-12-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.1466620123184588},{"date":"2024-12-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.153861777733657},{"date":"2024-12-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.1478148929905663},{"date":"2024-12-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.145876422493246},{"date":"2024-12-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.140188230639161},{"date":"2024-12-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.1380381300095346},{"date":"2024-12-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.132163427019497},{"date":"2024-12-03T16:00:00.000Z","stockId":7191213102020,"netValue":2.1330997051415377},{"date":"2024-12-02T16:00:00.000Z","stockId":7191213102020,"netValue":2.1330462123651954},{"date":"2024-12-01T16:00:00.000Z","stockId":7191213102020,"netValue":2.131263620135043},{"date":"2024-11-28T16:00:00.000Z","stockId":7191213102020,"netValue":2.125238636451302},{"date":"2024-11-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.119241484889034},{"date":"2024-11-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.123173565866826},{"date":"2024-11-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.11498965909235},{"date":"2024-11-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.1162426855639582},{"date":"2024-11-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.1167878065456174},{"date":"2024-11-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.129363219637779},{"date":"2024-11-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.1295502773782493},{"date":"2024-11-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.127755375904761},{"date":"2024-11-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.12394514485067},{"date":"2024-11-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.127627769376663},{"date":"2024-11-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.132626561995031},{"date":"2024-11-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.140133707551197},{"date":"2024-11-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.1371058714228512},{"date":"2024-11-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.1394246482167807},{"date":"2024-11-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.13757334403622},{"date":"2024-11-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.1411400163671823},{"date":"2024-11-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.129220343770753},{"date":"2024-11-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.1319133624867566},{"date":"2024-11-03T16:00:00.000Z","stockId":7191213102020,"netValue":2.1245757902139357},{"date":"2024-10-31T16:00:00.000Z","stockId":7191213102020,"netValue":2.1191354785096133},{"date":"2024-10-30T16:00:00.000Z","stockId":7191213102020,"netValue":2.1174058454462243},{"date":"2024-10-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.117134402777006},{"date":"2024-10-28T16:00:00.000Z","stockId":7191213102020,"netValue":2.1212119484386225},{"date":"2024-10-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.126848433620567},{"date":"2024-10-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.125191898035884},{"date":"2024-10-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.1221152375559975},{"date":"2024-10-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.1261753502045972},{"date":"2024-10-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.1264172701040565},{"date":"2024-10-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.1206735995083874},{"date":"2024-10-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.1216341649290635},{"date":"2024-10-16T16:00:00.000Z","stockId":7191213102020,"netValue":2.110810423249963},{"date":"2024-10-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.1162693631086382},{"date":"2024-10-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.1173309271690886},{"date":"2024-10-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.1289379145326963},{"date":"2024-10-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.117866669289981},{"date":"2024-10-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.128936189047301},{"date":"2024-10-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.116882642525292},{"date":"2024-10-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.154740078644917},{"date":"2024-09-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.136659463102617},{"date":"2024-09-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.1051581813196067},{"date":"2024-09-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.091662955749822},{"date":"2024-09-24T16:00:00.000Z","stockId":7191213102020,"netValue":2.0765519280250473},{"date":"2024-09-23T16:00:00.000Z","stockId":7191213102020,"netValue":2.071123111303235},{"date":"2024-09-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.0561326790320873},{"date":"2024-09-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.053772791076358},{"date":"2024-09-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.0539756179794346},{"date":"2024-09-17T16:00:00.000Z","stockId":7191213102020,"netValue":2.0501339048369087},{"date":"2024-09-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.04515483393814},{"date":"2024-09-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.0470880763077157},{"date":"2024-09-10T16:00:00.000Z","stockId":7191213102020,"netValue":2.0482360489748266},{"date":"2024-09-09T16:00:00.000Z","stockId":7191213102020,"netValue":2.0492807537899296},{"date":"2024-09-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.051062899100343},{"date":"2024-09-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.0570271087346153},{"date":"2024-09-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.0611440518920263},{"date":"2024-09-03T16:00:00.000Z","stockId":7191213102020,"netValue":2.0608476669504996},{"date":"2024-09-02T16:00:00.000Z","stockId":7191213102020,"netValue":2.0616124731769494},{"date":"2024-09-01T16:00:00.000Z","stockId":7191213102020,"netValue":2.0592052676972674},{"date":"2024-08-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.0628409565340444},{"date":"2024-08-28T16:00:00.000Z","stockId":7191213102020,"netValue":2.0578869400990367},{"date":"2024-08-27T16:00:00.000Z","stockId":7191213102020,"netValue":2.0560416874518848},{"date":"2024-08-26T16:00:00.000Z","stockId":7191213102020,"netValue":2.0560928834042302},{"date":"2024-08-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.060236207330281},{"date":"2024-08-22T16:00:00.000Z","stockId":7191213102020,"netValue":2.063330116489629},{"date":"2024-08-21T16:00:00.000Z","stockId":7191213102020,"netValue":2.0612759758785484},{"date":"2024-08-20T16:00:00.000Z","stockId":7191213102020,"netValue":2.0612017825845834},{"date":"2024-08-19T16:00:00.000Z","stockId":7191213102020,"netValue":2.064509249082874},{"date":"2024-08-18T16:00:00.000Z","stockId":7191213102020,"netValue":2.0692019837857654},{"date":"2024-08-15T16:00:00.000Z","stockId":7191213102020,"netValue":2.068269074070966},{"date":"2024-08-14T16:00:00.000Z","stockId":7191213102020,"netValue":2.0691788308850234},{"date":"2024-08-13T16:00:00.000Z","stockId":7191213102020,"netValue":2.067976656708003},{"date":"2024-08-12T16:00:00.000Z","stockId":7191213102020,"netValue":2.07096064260282},{"date":"2024-08-11T16:00:00.000Z","stockId":7191213102020,"netValue":2.069469550269269},{"date":"2024-08-08T16:00:00.000Z","stockId":7191213102020,"netValue":2.070943906215759},{"date":"2024-08-07T16:00:00.000Z","stockId":7191213102020,"netValue":2.0748819201722464},{"date":"2024-08-06T16:00:00.000Z","stockId":7191213102020,"netValue":2.073506833201395},{"date":"2024-08-05T16:00:00.000Z","stockId":7191213102020,"netValue":2.070998242950113},{"date":"2024-08-04T16:00:00.000Z","stockId":7191213102020,"netValue":2.070941312761505},{"date":"2024-08-01T16:00:00.000Z","stockId":7191213102020,"netValue":2.07710546842078},{"date":"2024-07-31T16:00:00.000Z","stockId":7191213102020,"netValue":2.0802792561999515},{"date":"2024-07-30T16:00:00.000Z","stockId":7191213102020,"netValue":2.083607847991141},{"date":"2024-07-29T16:00:00.000Z","stockId":7191213102020,"netValue":2.0721466722094046},{"date":"2024-07-28T16:00:00.000Z","stockId":7191213102020,"netValue":2.0771283143981982},{"date":"2024-07-25T16:00:00.000Z","stockId":7191213102020,"netValue":2.079746556280254}]}