window.pageData = {"startDate":"2024-07-24T22:00:50.796Z","endDate":"2026-07-24T22:00:50.796Z","manager":{"_id":7002019129150,"name":"陶铄","gender":"m","educationCode":"001002","resume":"陶铄：男，清华大学应用数学专业学士，中国科学院金融工程专业硕士，具有基金从业资格。曾任职于招商银行总行、普华永道会计师事务所、穆迪投资者服务有限公司、中国国际金融有限公司；2010年9月至2014年9月任职于大成基金管理有限公司，历任研究员、基金经理助理、基金经理；2012年2月9日至2014年9月2日，任大成景丰分级基金经理；2012年5月2日至2012年10月7日，任大成货币市场基金的基金经理；2012年9月20日至2014年4月4日，任大成月添利基金经理；2012年11月29日至2014年4月4日，任大成月月盈基金经理；2013年5月24日至2014年9月2日，任大成景安基金经理；2013年6月4日至2014年9月3日，任大成景兴基金经理；2014年1月28日至2014年9月3日，任大成信用增利基金经理。2014年9月加入南方基金产品开发部，从事产品研发工作；2014年12月至2015年12月，任固定收益部资深研究员，现任固定收益研究部总经理；2016年8月3日至2017年9月7日，任南方荣毅基金经理；2016年1月5日至2018年2月2日，任南方聚利基金经理；2016年8月3日至2018年2月2日，任南方荣欢基金经理；2016年8月5日至2018年2月2日，任南方双元基金经理；2016年11月4日至2018年2月2日，任南方荣光基金经理；2016年1月5日至2018年2月28日，任南方弘利基金经理；2016年9月26日至2018年2月28日，任南方颐元基金经理；2015年12月30日至2019年10月23日，任南方启元基金经理；2016年12月6日至2019年11月11日，任南方宣利基金经理；2022年6月30日至2023年2月22日，任南方固元6个月持有债券基金经理；2021年11月18日至2024年5月24日，任南方月月享30天滚动持有债券发起基金经理；2023年2月23日至2024年8月22日，任南方恒泽18个月封闭式债券基金经理；2021年10月15日至2025年1月10日，任南方兴锦利一年定开债券发起基金经理；2018年2月28日至今，任南方弘利、南方颐元基金经理；2022年9月21日至今，任南方光元债券基金经理；2023年5月25日至今，任南方ESG纯债债券发起基金经理；2023年9月15日至今，任南方晖元6个月持有期债券基金经理；2025年7月11日至今，任南方聪元债券发起基金经理；2026年1月26日至今，任南方惠益稳健添利债券基金经理。","tickerId":2019129150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20150590","exchange":"fm","cnInfoCode":"db20150590","followedNum":3,"currency":"CNY","workingDate":"2012-02-08T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"bond","pinyin":"ts","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":7002019129150,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.004054455523618161,"fm_p_r_m3":0.004859698280246905,"fm_p_r_m6":0.011666886688413314,"fm_p_r_y1":0.020937694780226224,"fm_p_r_y3":0.08591004762735266,"fm_p_r_y5":0.16978847288072685,"fm_p_r_y10":0.42248968681207955,"fm_cagr_p_r_fs":0.03583922849134069,"fm_cagr_p_r_fs_m":0.029279384731611735,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.30324074074074076,"fm_p_r_fys_m":0.014716715119012513,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.43330571665285833,"fm_p_r_m1_m":0.0011577185683369073,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.7727987421383647,"fm_p_r_m3_m":0.004675939653090322,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.4676775738228252,"fm_p_r_m6_m":0.011350909807558929,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.4748971193415638,"fm_p_r_y10_m":0.42248968681207955,"fm_p_r_y10_r_c":111,"fm_p_r_y10_rp":0.5,"fm_p_r_y1_m":0.020087126111637654,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.46019247594050744,"fm_p_r_y3_m":0.08831173592501562,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.5405405405405406,"fm_p_r_y5_m":0.15121557726356338,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.3042671614100185,"fm_p_r_fys":0.015560397560102635},"fmi":{"stockId":7002019129150,"type":"fmi","fm_my":13.1,"fm_d":{"3000000002218":"本基金基金经理","3000000003337":"本基金基金经理","3000000011109":"本基金基金经理","3000000013197":"本基金基金经理","3000000013822":"本基金基金经理（已离任）","3000000014613":"本基金基金经理","3000000015948":"本基金基金经理","3000000017053":"本基金基金经理","3000000017807":"本基金基金经理","3000000007706":"本基金基金经理"},"fm_wy":23,"fm_a_as":0,"fm_a_mfn":26,"fm_as":22539807996.114304,"fm_b_as":22539807996.114304,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":9,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0488,"fm_r_fd":3000000003337,"fm_r_ftp":0.598}},"topTenManagedFundList":[{"_id":3000000027805,"name":"南方泓享稳健添利3个月持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027805","tickerId":27805,"shortName":"南方泓享稳健添利3个月持有债券C","currency":"CNY","__csrcFundId":17121,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-15T08:16:57.018Z","inceptionDate":"2026-06-04T16:00:00.000Z","pinyin":"nfhxwjtl3gycyqzqxzqtzjj","fundCollectionId":4000050020000,"hotMetrics":{}},{"_id":3000000011110,"name":"南方晖元6个月持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011110","tickerId":11110,"shortName":"南方晖元6个月持有期债券C","__csrcFundId":9064,"lastUpdated":"2025-01-04T00:32:07.884Z","inceptionDate":"2021-05-06T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","followedNum":1,"status":"normal","setUpDate":"2021-05-06T16:00:00.000Z","setUpAssetScale":29139561.65,"setUpShares":29139561.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfhy6gycyqzqxzqtzjj","hotMetrics":{"stockId":3000000011110,"type":"f_as","f_tas":8509084871.896,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011109,"__csrcFundId":9064,"stockCode":"011109","shortName":"南方晖元6个月持有期债券(011109)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11109,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.607Z","status":"normal","name":"南方晖元6个月持有期债券型证券投资基金","exchange":"jj","inceptionDate":"2021-05-06T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050020000,"currency":"CNY","setUpDate":"2021-05-06T16:00:00.000Z","setUpAssetScale":543596840.98,"setUpShares":543596840.98,"pinyin":"nfhy6gycyqzqxzqtzjj","masterFundShortName":"南方晖元6个月持有期债券","hotMetrics":{"stockId":3000000011109,"type":"f_as","f_tas":3307595896.497,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015948,"__csrcFundId":11686,"stockCode":"015948","shortName":"南方光元债券(015948)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15948,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.645Z","status":"normal","exchange":"jj","fundCollectionId":4000050020000,"name":"南方光元债券型证券投资基金","followedNum":0,"inceptionDate":"2022-09-20T16:00:00.000Z","setUpDate":"2022-09-20T16:00:00.000Z","setUpAssetScale":5995202361.15,"setUpShares":5995202361.15,"pinyin":"nfgyzqxzqtzjj","masterFundShortName":"南方光元债券","hotMetrics":{"stockId":3000000015948,"type":"f_as","f_tas":3103839354.9473,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011910,"__csrcFundId":9107,"stockCode":"011910","shortName":"南方臻利3个月定开债券发起(011910)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11910,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.613Z","status":"normal","name":"南方臻利3个月定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050020000,"inceptionDate":"2021-06-16T16:00:00.000Z","currency":"CNY","setUpDate":"2021-06-16T16:00:00.000Z","setUpAssetScale":7059990000,"setUpShares":7059990000,"pinyin":"nfzl3gydqkfzqxfqszqtzjj","masterFundShortName":"南方臻利3个月定开债券发起","hotMetrics":{"stockId":3000000011910,"type":"f_as","f_tas":2018140268.1552,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007706,"__csrcFundId":6518,"stockCode":"007706","shortName":"南方聪元债券发起(007706)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7706,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.549Z","status":"normal","inceptionDate":"2019-09-01T16:00:00.000Z","name":"南方聪元债券型发起式证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050020000,"currency":"CNY","pinyin":"nfcyzqxfqszqtzjj","masterFundShortName":"南方聪元债券发起","hotMetrics":{"stockId":3000000007706,"type":"f_as","f_tas":1883135300.376,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003337,"__csrcFundId":795,"stockCode":"003337","shortName":"南方颐元定开债券发起(003337)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3337,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.435Z","status":"normal","inceptionDate":"2016-09-25T16:00:00.000Z","name":"南方颐元定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":9,"fundCollectionId":4000050020000,"currency":"CNY","pinyin":"nfyydqkfzqxfqszqtzjj","masterFundShortName":"南方颐元定开债券发起","hotMetrics":{"stockId":3000000003337,"type":"f_as","f_tas":1088731823.9493,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002218,"__csrcFundId":2570,"stockCode":"002218","shortName":"南方弘利定开债券发起(002218)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2218,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.432Z","status":"normal","inceptionDate":"2015-12-10T16:00:00.000Z","name":"南方弘利定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050020000,"currency":"CNY","pinyin":"nfhldqkfzqxfqszqtzjj","memoNum":1,"masterFundShortName":"南方弘利定开债券发起","hotMetrics":{"stockId":3000000002218,"type":"f_as","f_tas":788734464.936,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000027804,"__csrcFundId":17121,"stockCode":"027804","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27804,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方泓享稳健添利3个月持有债券(027804)","lastUpdated":"2026-07-24T21:20:05.723Z","name":"南方泓享稳健添利3个月持有期债券型证券投资基金","pinyin":"nfhxwjtl3gycyqzqxzqtzjj","fundCollectionId":4000050020000,"inceptionDate":"2026-06-04T16:00:00.000Z","setUpAssetScale":656624713.57,"setUpDate":"2026-06-04T16:00:00.000Z","setUpShares":656624713.57,"masterFundShortName":"南方泓享稳健添利3个月持有债券","hotMetrics":{"stockId":3000000027804,"type":"f_as","f_tas":656624713.57,"f_tas_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000026181,"__csrcFundId":16334,"stockCode":"026181","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":26181,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方惠益稳健添利债券(026181)","lastUpdated":"2026-07-24T21:20:05.715Z","name":"南方惠益稳健添利债券型证券投资基金","pinyin":"nfhywjtlzqxzqtzjj","fundCollectionId":4000050020000,"setUpAssetScale":1788202894.94,"setUpDate":"2026-01-25T16:00:00.000Z","setUpShares":1788202894.94,"inceptionDate":"2026-01-29T16:00:00.000Z","masterFundShortName":"南方惠益稳健添利债券","hotMetrics":{"stockId":3000000026181,"type":"f_as","f_tas":439231896.06390005,"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":7002019129150,"netValue":1.5612766480949767},{"date":"2026-07-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5613658654956657},{"date":"2026-07-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5646493274314253},{"stockId":7002019129150,"date":"2026-07-20T16:00:00.000Z","netValue":1.56505239346938},{"stockId":7002019129150,"date":"2026-07-19T16:00:00.000Z","netValue":1.5622765891358321},{"stockId":7002019129150,"date":"2026-07-16T16:00:00.000Z","netValue":1.5622804362525051},{"stockId":7002019129150,"date":"2026-07-15T16:00:00.000Z","netValue":1.5643587864615192},{"date":"2026-07-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.565881431260388},{"stockId":7002019129150,"date":"2026-07-13T16:00:00.000Z","netValue":1.5669542595351043},{"date":"2026-07-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.5663579165214572},{"date":"2026-07-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.5679950793149917},{"stockId":7002019129150,"date":"2026-07-08T16:00:00.000Z","netValue":1.5694822109332371},{"stockId":7002019129150,"date":"2026-07-07T16:00:00.000Z","netValue":1.5672716692256967},{"date":"2026-07-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5669253419992117},{"date":"2026-07-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.5672154291034275},{"date":"2026-07-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.5667412456002765},{"date":"2026-07-01T16:00:00.000Z","stockId":7002019129150,"netValue":1.5669276563945829},{"date":"2026-06-30T16:00:00.000Z","stockId":7002019129150,"netValue":1.5700490086984618},{"stockId":7002019129150,"date":"2026-06-29T16:00:00.000Z","netValue":1.5716801780754281},{"date":"2026-06-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.5697356919970884},{"stockId":7002019129150,"date":"2026-06-25T16:00:00.000Z","netValue":1.5683557565944968},{"stockId":7002019129150,"date":"2026-06-24T16:00:00.000Z","netValue":1.5689543706034335},{"stockId":7002019129150,"date":"2026-06-23T16:00:00.000Z","netValue":1.5676325445241261},{"date":"2026-06-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5660788036134254},{"date":"2026-06-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5675679963053124},{"stockId":7002019129150,"date":"2026-06-17T16:00:00.000Z","netValue":1.5671256618273648},{"stockId":7002019129150,"date":"2026-06-16T16:00:00.000Z","netValue":1.5660926738371337},{"stockId":7002019129150,"date":"2026-06-15T16:00:00.000Z","netValue":1.5644840018618555},{"stockId":7002019129150,"date":"2026-06-14T16:00:00.000Z","netValue":1.563516875287899},{"stockId":7002019129150,"date":"2026-06-11T16:00:00.000Z","netValue":1.5615205621636725},{"date":"2026-06-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.5610658800306598},{"stockId":7002019129150,"date":"2026-06-09T16:00:00.000Z","netValue":1.5617026125132067},{"stockId":7002019129150,"date":"2026-06-08T16:00:00.000Z","netValue":1.5626315543244502},{"date":"2026-06-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.5617859566831755},{"date":"2026-06-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.5632933475132236},{"date":"2026-06-03T16:00:00.000Z","stockId":7002019129150,"netValue":1.5643672874233097},{"stockId":7002019129150,"date":"2026-06-02T16:00:00.000Z","netValue":1.5630830450161157},{"date":"2026-06-01T16:00:00.000Z","stockId":7002019129150,"netValue":1.5629801038546416},{"stockId":7002019129150,"date":"2026-05-31T16:00:00.000Z","netValue":1.5620621045133272},{"date":"2026-05-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.5625290423401934},{"date":"2026-05-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.5638226692761736},{"date":"2026-05-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.5629611000433432},{"date":"2026-05-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.5636043334379908},{"date":"2026-05-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5629787990593875},{"date":"2026-05-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5618073996206678},{"date":"2026-05-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.5607508926299223},{"stockId":7002019129150,"date":"2026-05-19T16:00:00.000Z","netValue":1.5623887962219245},{"stockId":7002019129150,"date":"2026-05-18T16:00:00.000Z","netValue":1.5611184961624387},{"stockId":7002019129150,"date":"2026-05-17T16:00:00.000Z","netValue":1.5597004096016347},{"date":"2026-05-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.5589011152063057},{"stockId":7002019129150,"date":"2026-05-13T16:00:00.000Z","netValue":1.5592903278039492},{"date":"2026-05-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.5600916381136174},{"date":"2026-05-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.559358244735463},{"date":"2026-05-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.55912682525103},{"stockId":7002019129150,"date":"2026-05-07T16:00:00.000Z","netValue":1.55779716129004},{"date":"2026-05-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5582995620190536},{"date":"2026-05-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.556872905336279},{"stockId":7002019129150,"date":"2026-04-29T16:00:00.000Z","netValue":1.5554272774224303},{"date":"2026-04-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.554754270389474},{"date":"2026-04-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.5540102901701556},{"stockId":7002019129150,"date":"2026-04-26T16:00:00.000Z","netValue":1.5539854774851485},{"stockId":7002019129150,"date":"2026-04-23T16:00:00.000Z","netValue":1.5537260084835742},{"stockId":7002019129150,"date":"2026-04-22T16:00:00.000Z","netValue":1.553428718737198},{"date":"2026-04-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.554221738786519},{"date":"2026-04-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.5533615706819754},{"date":"2026-04-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.5533106913982218},{"stockId":7002019129150,"date":"2026-04-16T16:00:00.000Z","netValue":1.552579343073373},{"stockId":7002019129150,"date":"2026-04-15T16:00:00.000Z","netValue":1.5520653912084414},{"stockId":7002019129150,"date":"2026-04-14T16:00:00.000Z","netValue":1.5510894569185263},{"stockId":7002019129150,"date":"2026-04-13T16:00:00.000Z","netValue":1.5512967500934145},{"date":"2026-04-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.550441624670645},{"stockId":7002019129150,"date":"2026-04-09T16:00:00.000Z","netValue":1.5499508801821733},{"stockId":7002019129150,"date":"2026-04-08T16:00:00.000Z","netValue":1.549717422800179},{"date":"2026-04-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.5497490526195743},{"date":"2026-04-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5487201658550833},{"stockId":7002019129150,"date":"2026-04-02T16:00:00.000Z","netValue":1.5479335426473133},{"stockId":7002019129150,"date":"2026-04-01T16:00:00.000Z","netValue":1.547275160641968},{"stockId":7002019129150,"date":"2026-03-31T16:00:00.000Z","netValue":1.5473530447790926},{"date":"2026-03-30T16:00:00.000Z","stockId":7002019129150,"netValue":1.5470107624201959},{"date":"2026-03-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.5471211702653656},{"date":"2026-03-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.5463749938549751},{"stockId":7002019129150,"date":"2026-03-25T16:00:00.000Z","netValue":1.5459690934791348},{"date":"2026-03-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5459700415787543},{"date":"2026-03-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.5454665855405343},{"date":"2026-03-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5450449345624597},{"stockId":7002019129150,"date":"2026-03-19T16:00:00.000Z","netValue":1.5455169820810302},{"date":"2026-03-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.545473448793489},{"stockId":7002019129150,"date":"2026-03-17T16:00:00.000Z","netValue":1.5457452796449882},{"date":"2026-03-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5450488736062615},{"date":"2026-03-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.5450826906839403},{"stockId":7002019129150,"date":"2026-03-12T16:00:00.000Z","netValue":1.5456006079537983},{"stockId":7002019129150,"date":"2026-03-11T16:00:00.000Z","netValue":1.5458530914320066},{"stockId":7002019129150,"date":"2026-03-10T16:00:00.000Z","netValue":1.5458581849667938},{"stockId":7002019129150,"date":"2026-03-09T16:00:00.000Z","netValue":1.5461165663059},{"date":"2026-03-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.545716893674096},{"date":"2026-03-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.5470140725066885},{"date":"2026-03-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.5469826374801285},{"stockId":7002019129150,"date":"2026-03-03T16:00:00.000Z","netValue":1.5466362835152598},{"date":"2026-03-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.5462933381737696},{"stockId":7002019129150,"date":"2026-03-01T16:00:00.000Z","netValue":1.547059706742742},{"stockId":7002019129150,"date":"2026-02-26T16:00:00.000Z","netValue":1.5461449669138672},{"date":"2026-02-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.545603894124227},{"stockId":7002019129150,"date":"2026-02-24T16:00:00.000Z","netValue":1.546419974163038},{"stockId":7002019129150,"date":"2026-02-23T16:00:00.000Z","netValue":1.5466835214678485},{"date":"2026-02-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.5458836612870512},{"stockId":7002019129150,"date":"2026-02-11T16:00:00.000Z","netValue":1.5458084111701311},{"stockId":7002019129150,"date":"2026-02-10T16:00:00.000Z","netValue":1.545290003843701},{"date":"2026-02-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.5449972175614088},{"stockId":7002019129150,"date":"2026-02-08T16:00:00.000Z","netValue":1.5446786720776113},{"stockId":7002019129150,"date":"2026-02-05T16:00:00.000Z","netValue":1.5437136259467499},{"stockId":7002019129150,"date":"2026-02-04T16:00:00.000Z","netValue":1.5431530424843118},{"stockId":7002019129150,"date":"2026-02-03T16:00:00.000Z","netValue":1.5430347842720378},{"date":"2026-02-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.5430405655801744},{"stockId":7002019129150,"date":"2026-02-01T16:00:00.000Z","netValue":1.5425694606801632},{"date":"2026-01-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.5430181856801497},{"stockId":7002019129150,"date":"2026-01-28T16:00:00.000Z","netValue":1.5435756925282895},{"date":"2026-01-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.5439532551320712},{"stockId":7002019129150,"date":"2026-01-26T16:00:00.000Z","netValue":1.5435329035447718},{"date":"2026-01-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.543515715792886},{"stockId":7002019129150,"date":"2026-01-22T16:00:00.000Z","netValue":1.543271474670535},{"date":"2026-01-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5424951153148694},{"stockId":7002019129150,"date":"2026-01-20T16:00:00.000Z","netValue":1.5422349552290235},{"stockId":7002019129150,"date":"2026-01-19T16:00:00.000Z","netValue":1.5412883057121152},{"stockId":7002019129150,"date":"2026-01-18T16:00:00.000Z","netValue":1.5408072333279963},{"stockId":7002019129150,"date":"2026-01-15T16:00:00.000Z","netValue":1.5403109584640922},{"stockId":7002019129150,"date":"2026-01-14T16:00:00.000Z","netValue":1.5395482756342473},{"date":"2026-01-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.538883377845268},{"stockId":7002019129150,"date":"2026-01-12T16:00:00.000Z","netValue":1.5386618446916636},{"date":"2026-01-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.5388146621625785},{"stockId":7002019129150,"date":"2026-01-08T16:00:00.000Z","netValue":1.538146741815427},{"date":"2026-01-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.537644762534836},{"date":"2026-01-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5372552985826196},{"date":"2026-01-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.5375555115049382},{"date":"2026-01-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.5381452721291256},{"date":"2025-12-30T16:00:00.000Z","stockId":7002019129150,"netValue":1.5373547962740224},{"date":"2025-12-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.5370740410698243},{"date":"2025-12-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.5368004298292692},{"date":"2025-12-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.5372765746536414},{"date":"2025-12-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5370644429468745},{"date":"2025-12-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.5369645651857926},{"date":"2025-12-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5368666881466968},{"date":"2025-12-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5363019913745335},{"date":"2025-12-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.5362602792907616},{"date":"2025-12-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.5354088543502291},{"date":"2025-12-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5351482749503318},{"date":"2025-12-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.534245243451174},{"date":"2025-12-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.5342282403405236},{"date":"2025-12-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.534844503226067},{"date":"2025-12-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.5349335221476212},{"date":"2025-12-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.534375098036294},{"date":"2025-12-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.5339622996818882},{"date":"2025-12-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.5333897070776084},{"date":"2025-12-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.5334293791848397},{"date":"2025-12-03T16:00:00.000Z","stockId":7002019129150,"netValue":1.5328376501623462},{"date":"2025-12-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.5342920086368934},{"date":"2025-12-01T16:00:00.000Z","stockId":7002019129150,"netValue":1.5346677068748145},{"date":"2025-11-30T16:00:00.000Z","stockId":7002019129150,"netValue":1.534993853140488},{"date":"2025-11-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.5347462149723148},{"date":"2025-11-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.5342406328999993},{"date":"2025-11-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.5347920773226207},{"date":"2025-11-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5357960684810794},{"date":"2025-11-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.5361863086238945},{"date":"2025-11-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.5360258004644052},{"date":"2025-11-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.5363724989527912},{"date":"2025-11-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.5363176377360495},{"date":"2025-11-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.536373924834607},{"date":"2025-11-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5362837048851021},{"date":"2025-11-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.536015097592},{"date":"2025-11-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.5359595347101909},{"date":"2025-11-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.5358942886671751},{"date":"2025-11-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.5354737710254216},{"date":"2025-11-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.5352661288201277},{"date":"2025-11-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5350682239906783},{"date":"2025-11-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.5355123729300177},{"date":"2025-11-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.535864340242501},{"date":"2025-11-03T16:00:00.000Z","stockId":7002019129150,"netValue":1.5355973995006338},{"date":"2025-11-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.5355241834974194},{"date":"2025-10-30T16:00:00.000Z","stockId":7002019129150,"netValue":1.535123919279036},{"date":"2025-10-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.5341928779071903},{"date":"2025-10-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.5334747868859586},{"date":"2025-10-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.5330883126775436},{"date":"2025-10-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.531860575054164},{"date":"2025-10-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.5312619958872022},{"date":"2025-10-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5311075139154258},{"date":"2025-10-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5309740122580178},{"date":"2025-10-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.5306164834256866},{"date":"2025-10-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.5298891397436747},{"date":"2025-10-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5300178729742229},{"date":"2025-10-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.5292429952981221},{"date":"2025-10-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.5287838746003666},{"date":"2025-10-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.5287695652064521},{"date":"2025-10-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.5286318964727805},{"date":"2025-10-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.5274583766313365},{"date":"2025-10-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.527400783747784},{"date":"2025-09-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.5264369714509312},{"date":"2025-09-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.5256199335958904},{"date":"2025-09-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.5255716859405228},{"date":"2025-09-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5253665838001014},{"date":"2025-09-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.5260077455648138},{"date":"2025-09-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5271764699433237},{"date":"2025-09-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5279130985875273},{"date":"2025-09-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.5276301885344057},{"date":"2025-09-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.52821327281359},{"date":"2025-09-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5287087786568125},{"date":"2025-09-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.527963643319822},{"date":"2025-09-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.527436855020138},{"date":"2025-09-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.5270199060172671},{"date":"2025-09-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.5265922974795294},{"date":"2025-09-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.526693520690383},{"date":"2025-09-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.5280904437408598},{"date":"2025-09-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.5288124349427874},{"date":"2025-09-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.529792868735894},{"date":"2025-09-03T16:00:00.000Z","stockId":7002019129150,"netValue":1.5304422197289604},{"date":"2025-09-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.5302197703357856},{"date":"2025-09-01T16:00:00.000Z","stockId":7002019129150,"netValue":1.5294044765497283},{"date":"2025-08-31T16:00:00.000Z","stockId":7002019129150,"netValue":1.529296666843765},{"date":"2025-08-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.5288648644926346},{"date":"2025-08-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.528780174982511},{"date":"2025-08-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.529488134936372},{"date":"2025-08-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.5294677476696688},{"date":"2025-08-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.52907536536072},{"date":"2025-08-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5282358488805334},{"date":"2025-08-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.528270579102443},{"date":"2025-08-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.5277471480377058},{"date":"2025-08-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.5279533448940663},{"date":"2025-08-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.5278900402148587},{"date":"2025-08-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.530744748363185},{"date":"2025-08-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.5312382842564074},{"date":"2025-08-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.5317208125744215},{"date":"2025-08-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.531693277384838},{"date":"2025-08-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.5326138690628017},{"date":"2025-08-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.5336280078152829},{"date":"2025-08-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5333346882484296},{"date":"2025-08-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.5329263338728456},{"date":"2025-08-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.5327095452995634},{"date":"2025-08-03T16:00:00.000Z","stockId":7002019129150,"netValue":1.53258992070882},{"date":"2025-07-31T16:00:00.000Z","stockId":7002019129150,"netValue":1.532377642347212},{"date":"2025-07-30T16:00:00.000Z","stockId":7002019129150,"netValue":1.5318399955046642},{"date":"2025-07-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.5301727104896445},{"date":"2025-07-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.5291018552061537},{"date":"2025-07-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.5306551475169772},{"date":"2025-07-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5289500686997883},{"date":"2025-07-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.5292575208823762},{"date":"2025-07-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5319459612840212},{"date":"2025-07-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5333479745685916},{"date":"2025-07-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.5342048086858868},{"date":"2025-07-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.5352321393208817},{"date":"2025-07-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5351228684898095},{"date":"2025-07-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.534685084272867},{"date":"2025-07-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.534497642324101},{"date":"2025-07-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.5331019601224347},{"date":"2025-07-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.5337705196683626},{"date":"2025-07-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.534197465574299},{"date":"2025-07-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.535300686349847},{"date":"2025-07-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.5354927181402955},{"date":"2025-07-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5359955603413613},{"date":"2025-07-03T16:00:00.000Z","stockId":7002019129150,"netValue":1.5355534190319047},{"date":"2025-07-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.534850936741044},{"date":"2025-07-01T16:00:00.000Z","stockId":7002019129150,"netValue":1.534341954587722},{"date":"2025-06-30T16:00:00.000Z","stockId":7002019129150,"netValue":1.533016778727133},{"date":"2025-06-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.5321281992513547},{"date":"2025-06-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.532221736550522},{"date":"2025-06-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.531968901245154},{"date":"2025-06-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5319126662165712},{"date":"2025-06-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.5326005191380279},{"date":"2025-06-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5331669493109044},{"date":"2025-06-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.5327575438091054},{"date":"2025-06-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.5324689270489158},{"date":"2025-06-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.5320353805364464},{"date":"2025-06-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5317131748152184},{"date":"2025-06-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.5309725915143342},{"date":"2025-06-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.530711587824401},{"date":"2025-06-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.5306236625829297},{"date":"2025-06-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.5304898482091616},{"date":"2025-06-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.5299728782763342},{"date":"2025-06-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.5298622673178384},{"date":"2025-06-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.5292958826159084},{"date":"2025-06-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.528324331115362},{"date":"2025-06-03T16:00:00.000Z","stockId":7002019129150,"netValue":1.5280551583058348},{"date":"2025-06-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.5278350029607015},{"date":"2025-05-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.527850580142271},{"date":"2025-05-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.5268986708146413},{"date":"2025-05-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.5279042059760468},{"date":"2025-05-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.5283761954499062},{"date":"2025-05-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.5287612443081213},{"date":"2025-05-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5282611075299204},{"date":"2025-05-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5280133889684253},{"date":"2025-05-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.5277673240733938},{"date":"2025-05-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.5275638954386044},{"date":"2025-05-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.5271657950974675},{"date":"2025-05-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.5264907018997071},{"date":"2025-05-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.5270795998126672},{"date":"2025-05-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.5270913132317716},{"date":"2025-05-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.5270107042839898},{"date":"2025-05-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.525582914221841},{"date":"2025-05-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.5270175321507258},{"date":"2025-05-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.5261846413216804},{"date":"2025-05-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5245046716266746},{"date":"2025-05-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.5245299132016927},{"date":"2025-04-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.5241768216662739},{"date":"2025-04-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.5236291704678075},{"date":"2025-04-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.522333200876496},{"date":"2025-04-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5216951549152893},{"date":"2025-04-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.521792487967986},{"date":"2025-04-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5221267258448687},{"date":"2025-04-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5228835511530106},{"date":"2025-04-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.5225765236908337},{"date":"2025-04-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.5229397151616142},{"date":"2025-04-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5227117126141865},{"date":"2025-04-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.5231357022451841},{"date":"2025-04-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.5228006441372361},{"date":"2025-04-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.522920836637644},{"date":"2025-04-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.522799482450823},{"date":"2025-04-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.5226996372460389},{"date":"2025-04-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.5226860489212275},{"date":"2025-04-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.5227303913616437},{"date":"2025-04-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5242771132991497},{"date":"2025-04-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.520524583745027},{"date":"2025-04-01T16:00:00.000Z","stockId":7002019129150,"netValue":1.5171984114477925},{"date":"2025-03-31T16:00:00.000Z","stockId":7002019129150,"netValue":1.5162168385220323},{"date":"2025-03-30T16:00:00.000Z","stockId":7002019129150,"netValue":1.5159066031836814},{"date":"2025-03-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.5155105177827957},{"date":"2025-03-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.515415439425475},{"date":"2025-03-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.5150646509942778},{"date":"2025-03-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5145543973519464},{"date":"2025-03-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.5137312544854746},{"date":"2025-03-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.5130410189018637},{"date":"2025-03-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.5125029670843673},{"date":"2025-03-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.5109755501120286},{"date":"2025-03-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.510324116609985},{"date":"2025-03-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5098924900128634},{"date":"2025-03-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.5107951192943312},{"date":"2025-03-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.5101457710381923},{"date":"2025-03-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.5091522680251328},{"date":"2025-03-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.5085369254798453},{"date":"2025-03-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.5098253369857222},{"date":"2025-03-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5103898867500922},{"date":"2025-03-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.5124930963048633},{"date":"2025-03-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.5134923165635543},{"date":"2025-03-03T16:00:00.000Z","stockId":7002019129150,"netValue":1.513262379141559},{"date":"2025-03-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.5129582617014132},{"date":"2025-02-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.5122131763122435},{"date":"2025-02-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.5122103289898803},{"date":"2025-02-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.5131188029567424},{"date":"2025-02-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5128520074129832},{"date":"2025-02-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.513525107542682},{"date":"2025-02-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.5157011175629247},{"date":"2025-02-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.5175078088439682},{"date":"2025-02-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.5189363168897625},{"date":"2025-02-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.5187059560605365},{"date":"2025-02-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5200623517274288},{"date":"2025-02-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.521209047454559},{"date":"2025-02-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.522437492413749},{"date":"2025-02-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.5226765820931618},{"date":"2025-02-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.5226728963434395},{"date":"2025-02-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.5228759426509617},{"date":"2025-02-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5236179746701046},{"date":"2025-02-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.5232548384666187},{"date":"2025-02-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.5221071373289794},{"date":"2025-01-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.5214667225426193},{"date":"2025-01-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.5199282961025977},{"date":"2025-01-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5200884678652056},{"date":"2025-01-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5207043950275458},{"date":"2025-01-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.5203769410057055},{"date":"2025-01-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.5200229148914017},{"date":"2025-01-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5205512275496398},{"date":"2025-01-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.5210173598925718},{"date":"2025-01-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.5219899585432732},{"date":"2025-01-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.5216576842074365},{"date":"2025-01-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.5214692638082572},{"date":"2025-01-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.52235615847837},{"date":"2025-01-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.5219121137469966},{"date":"2025-01-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.5228731483082327},{"date":"2025-01-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.5230142134351867},{"date":"2025-01-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.5235043361090632},{"date":"2025-01-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.5233125452614789},{"date":"2025-01-01T16:00:00.000Z","stockId":7002019129150,"netValue":1.5226233103605833},{"date":"2024-12-30T16:00:00.000Z","stockId":7002019129150,"netValue":1.5207021979157402},{"date":"2024-12-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.5188466871905875},{"date":"2024-12-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.5182029397403662},{"date":"2024-12-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.5166011921641143},{"date":"2024-12-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5165377523599581},{"date":"2024-12-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.517302114596622},{"date":"2024-12-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.5176869215900952},{"date":"2024-12-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.516869816716358},{"date":"2024-12-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.5151358913460369},{"date":"2024-12-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.515298843961029},{"date":"2024-12-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.5161683252909588},{"date":"2024-12-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.5167562755856192},{"date":"2024-12-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.5146864083669547},{"date":"2024-12-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.5129599247339636},{"date":"2024-12-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.5124574602286787},{"date":"2024-12-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.5125515090396342},{"date":"2024-12-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.5097825375029563},{"date":"2024-12-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.508889641684799},{"date":"2024-12-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.5085722643987596},{"date":"2024-12-03T16:00:00.000Z","stockId":7002019129150,"netValue":1.5080389157412393},{"date":"2024-12-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.506790274111455},{"date":"2024-12-01T16:00:00.000Z","stockId":7002019129150,"netValue":1.5065538380000305},{"date":"2024-11-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.5037848849296118},{"date":"2024-11-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.5027036166245682},{"date":"2024-11-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.5021498109732707},{"date":"2024-11-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.501872623822674},{"date":"2024-11-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.5015217365119065},{"date":"2024-11-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.5006214416928016},{"date":"2024-11-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.500259872016585},{"date":"2024-11-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.4999267305949688},{"date":"2024-11-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.4997263524981372},{"date":"2024-11-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.4995348850091488},{"date":"2024-11-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.4994632608658818},{"date":"2024-11-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.4991350907331726},{"date":"2024-11-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.4991230547075018},{"date":"2024-11-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.4990818226697125},{"date":"2024-11-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.4985541362912183},{"date":"2024-11-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.4978078262127443},{"date":"2024-11-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.4973817749869187},{"date":"2024-11-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.4964355138768792},{"date":"2024-11-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.4959742160178662},{"date":"2024-11-03T16:00:00.000Z","stockId":7002019129150,"netValue":1.495616478455149},{"date":"2024-10-31T16:00:00.000Z","stockId":7002019129150,"netValue":1.4948666215461563},{"date":"2024-10-30T16:00:00.000Z","stockId":7002019129150,"netValue":1.4937338220610323},{"date":"2024-10-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.4934234949687932},{"date":"2024-10-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.4931306086398286},{"date":"2024-10-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.4930577001320853},{"date":"2024-10-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.4929977649410877},{"date":"2024-10-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.4931145742147098},{"date":"2024-10-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.4930873029119092},{"date":"2024-10-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.494310196924363},{"date":"2024-10-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.4952602425947217},{"date":"2024-10-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.4951652486696339},{"date":"2024-10-16T16:00:00.000Z","stockId":7002019129150,"netValue":1.49501499721375},{"date":"2024-10-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.4946394161162742},{"date":"2024-10-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.4946289241408592},{"date":"2024-10-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.4938057484704144},{"date":"2024-10-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.4907440095777842},{"date":"2024-10-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.4885340954319168},{"date":"2024-10-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.4859206904610138},{"date":"2024-10-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.488100302313578},{"date":"2024-09-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.4901862125485579},{"date":"2024-09-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.4942755146572304},{"date":"2024-09-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.497491113473714},{"date":"2024-09-24T16:00:00.000Z","stockId":7002019129150,"netValue":1.4978972290112744},{"date":"2024-09-23T16:00:00.000Z","stockId":7002019129150,"netValue":1.4965745757026123},{"date":"2024-09-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.4967708867361007},{"date":"2024-09-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.4966131344217306},{"date":"2024-09-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.4967995737608666},{"date":"2024-09-17T16:00:00.000Z","stockId":7002019129150,"netValue":1.49691439758388},{"date":"2024-09-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.495921388339106},{"date":"2024-09-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.4954195155987546},{"date":"2024-09-10T16:00:00.000Z","stockId":7002019129150,"netValue":1.4949381400199617},{"date":"2024-09-09T16:00:00.000Z","stockId":7002019129150,"netValue":1.4945240858822544},{"date":"2024-09-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.4944326944341897},{"date":"2024-09-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.4941556079765639},{"date":"2024-09-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.49419173101604},{"date":"2024-09-03T16:00:00.000Z","stockId":7002019129150,"netValue":1.4938642731768528},{"date":"2024-09-02T16:00:00.000Z","stockId":7002019129150,"netValue":1.4935751457473976},{"date":"2024-09-01T16:00:00.000Z","stockId":7002019129150,"netValue":1.493168509622024},{"date":"2024-08-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.4920395665536117},{"date":"2024-08-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.492056400806355},{"date":"2024-08-27T16:00:00.000Z","stockId":7002019129150,"netValue":1.4912990631995653},{"date":"2024-08-26T16:00:00.000Z","stockId":7002019129150,"netValue":1.4911393403501148},{"date":"2024-08-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.4921928823838242},{"date":"2024-08-22T16:00:00.000Z","stockId":7002019129150,"netValue":1.4926020218850367},{"date":"2024-08-21T16:00:00.000Z","stockId":7002019129150,"netValue":1.492794787626714},{"date":"2024-08-20T16:00:00.000Z","stockId":7002019129150,"netValue":1.4927423434354181},{"date":"2024-08-19T16:00:00.000Z","stockId":7002019129150,"netValue":1.4932092081576893},{"date":"2024-08-18T16:00:00.000Z","stockId":7002019129150,"netValue":1.493081039972613},{"date":"2024-08-15T16:00:00.000Z","stockId":7002019129150,"netValue":1.4926268803584943},{"date":"2024-08-14T16:00:00.000Z","stockId":7002019129150,"netValue":1.4922502631504206},{"date":"2024-08-13T16:00:00.000Z","stockId":7002019129150,"netValue":1.4925027678636824},{"date":"2024-08-12T16:00:00.000Z","stockId":7002019129150,"netValue":1.491631608433004},{"date":"2024-08-11T16:00:00.000Z","stockId":7002019129150,"netValue":1.4908964666639184},{"date":"2024-08-08T16:00:00.000Z","stockId":7002019129150,"netValue":1.4924654721144155},{"date":"2024-08-07T16:00:00.000Z","stockId":7002019129150,"netValue":1.4930537235941188},{"date":"2024-08-06T16:00:00.000Z","stockId":7002019129150,"netValue":1.4935824573607506},{"date":"2024-08-05T16:00:00.000Z","stockId":7002019129150,"netValue":1.4932664036292045},{"date":"2024-08-04T16:00:00.000Z","stockId":7002019129150,"netValue":1.4936340485194428},{"date":"2024-08-01T16:00:00.000Z","stockId":7002019129150,"netValue":1.4931079713608844},{"date":"2024-07-31T16:00:00.000Z","stockId":7002019129150,"netValue":1.4927055424127882},{"date":"2024-07-30T16:00:00.000Z","stockId":7002019129150,"netValue":1.4922287858889154},{"date":"2024-07-29T16:00:00.000Z","stockId":7002019129150,"netValue":1.4918843231307457},{"date":"2024-07-28T16:00:00.000Z","stockId":7002019129150,"netValue":1.4915636690248726},{"date":"2024-07-25T16:00:00.000Z","stockId":7002019129150,"netValue":1.490701168683682}]}