window.pageData = {"startDate":"2024-07-26T00:31:43.947Z","endDate":"2026-07-26T00:31:43.947Z","manager":{"_id":7122025120150,"name":"刘太阳","gender":"m","educationCode":"001002","resume":"刘太阳：男，中国国籍，毕业于上海交通大学应用数学专业，研究生、硕士学位，具有基金从业资格。2006年7月至2011年4月任中国农业银行总行金融市场部投资经理；2011年5月至2025年7月鹏华基金管理有限公司债券投资一部联席总经理。2025年7月加入公司，现任公司固收投资总监。","tickerId":122025120150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20156183","exchange":"fm","cnInfoCode":"db20156183","followedNum":0,"currency":"CNY","workingDate":"2012-09-02T16:00:00.000Z","fundCompanyId":4000050820000,"fundManagerSecondLevel":"bond","pinyin":"lty","fundCompany":{"_id":4000050820000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50820000","tickerId":50820000,"name":"国联基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7122025120150,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_fys":0.018286422583204676,"fm_p_r_m1":-0.008968208021413404,"fm_p_r_m3":-0.00761449532690639,"fm_p_r_m6":0.0025741710526063777,"fm_p_r_y1":0.13631226485521464,"fm_p_r_y3":0.24545321947288223,"fm_p_r_y5":0.2944556945977277,"fm_p_r_y10":0.59915083510545,"fm_cagr_p_r_fs":0.05793198761757212,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.09259259259259259,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.2543496271748136,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.8231132075471698,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.8707102952913008,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.7934156378600823,"fm_p_r_y10_m":0.42611908025750256,"fm_p_r_y10_r_c":112,"fm_p_r_y10_rp":0.14414414414414414,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.049868766404199474,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.05528255528255528,"fm_p_r_y5_m":0.15117460138222516,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.04267161410018553},"fmi":{"stockId":7122025120150,"type":"fmi","fm_my":13.2,"fm_d":{"3000000000054":"基金经理","3000000000329":"基金经理","3000000000338":"本基金基金经理","3000000002188":"基金经理","3000000003527":"基金经理","3000000004463":"基金经理","3000000004498":"基金经理","3000000007987":"基金经理","3000000009096":"基金经理","3000000009232":"基金经理","3000000012059":"基金经理","3000000012797":"基金经理","3000000160612":"基金经理","3000000160617":"基金经理","3000000206008":"基金经理","3000000007681":"基金经理"},"fm_wy":19,"fm_a_as":0,"fm_a_mfn":38,"fm_as":2321064416.9693,"fm_b_as":2321064416.9693,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0091,"fm_r_fd":3000000021337,"fm_r_ftp":0.0091}},"topTenManagedFundList":[{"_id":3000000003013,"__csrcFundId":1254,"stockCode":"003013","shortName":"国联恒泰纯债(003013)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3013,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:09.971Z","status":"normal","inceptionDate":"2016-12-26T16:00:00.000Z","name":"国联恒泰纯债债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050820000,"currency":"CNY","pinyin":"glhtczzqxzqtzjj","masterFundShortName":"国联恒泰纯债","hotMetrics":{"stockId":3000000003013,"type":"f_as","f_tas":2071339107.9864,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021337,"name":"国联恒泰纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021337","tickerId":21337,"shortName":"国联恒泰纯债B","currency":"CNY","__csrcFundId":1254,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:31.267Z","fundCollectionId":4000050820000,"pinyin":"glhtczzqxzqtzjj","inceptionDate":"2024-04-18T16:00:00.000Z","followedNum":1,"hotMetrics":{"stockId":3000000021337,"type":"f_as","f_tas":249612780.249,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003014,"name":"国联恒泰纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003014","tickerId":3014,"shortName":"国联恒泰纯债C","__csrcFundId":1254,"lastUpdated":"2025-01-04T00:31:53.920Z","exchange":"jj","inceptionDate":"2016-12-26T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050820000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glhtczzqxzqtzjj","hotMetrics":{"stockId":3000000003014,"type":"f_as","f_tas":112528.73389999999,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7122025120150,"date":"2026-07-23T16:00:00.000Z","netValue":1.87964217384542},{"stockId":7122025120150,"date":"2026-07-22T16:00:00.000Z","netValue":1.8814703592168665},{"date":"2026-07-21T16:00:00.000Z","stockId":7122025120150,"netValue":1.8801966007210464},{"stockId":7122025120150,"date":"2026-07-20T16:00:00.000Z","netValue":1.8820446605712684},{"date":"2026-07-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.8738933138309568},{"date":"2026-07-16T16:00:00.000Z","stockId":7122025120150,"netValue":1.875371770631694},{"date":"2026-07-15T16:00:00.000Z","stockId":7122025120150,"netValue":1.8796421827659804},{"stockId":7122025120150,"date":"2026-07-14T16:00:00.000Z","netValue":1.8823943980625377},{"stockId":7122025120150,"date":"2026-07-13T16:00:00.000Z","netValue":1.8859057117779592},{"date":"2026-07-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.8803615322272937},{"date":"2026-07-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.8864725472417945},{"date":"2026-07-08T16:00:00.000Z","stockId":7122025120150,"netValue":1.890525861403514},{"stockId":7122025120150,"date":"2026-07-07T16:00:00.000Z","netValue":1.8861302663893826},{"stockId":7122025120150,"date":"2026-07-06T16:00:00.000Z","netValue":1.8877935295062922},{"date":"2026-07-05T16:00:00.000Z","stockId":7122025120150,"netValue":1.8918592608127573},{"date":"2026-07-02T16:00:00.000Z","stockId":7122025120150,"netValue":1.8913048432123014},{"date":"2026-07-01T16:00:00.000Z","stockId":7122025120150,"netValue":1.8907504252587206},{"date":"2026-06-30T16:00:00.000Z","stockId":7122025120150,"netValue":1.8951857685342397},{"date":"2026-06-29T16:00:00.000Z","stockId":7122025120150,"netValue":1.896479419814623},{"stockId":7122025120150,"date":"2026-06-28T16:00:00.000Z","netValue":1.8918592702014536},{"stockId":7122025120150,"date":"2026-06-25T16:00:00.000Z","netValue":1.8920440761859803},{"stockId":7122025120150,"date":"2026-06-24T16:00:00.000Z","netValue":1.8944465539848285},{"stockId":7122025120150,"date":"2026-06-23T16:00:00.000Z","netValue":1.89666422579915},{"stockId":7122025120150,"date":"2026-06-22T16:00:00.000Z","netValue":1.895740195523392},{"stockId":7122025120150,"date":"2026-06-21T16:00:00.000Z","netValue":1.9001755485407303},{"date":"2026-06-17T16:00:00.000Z","stockId":7122025120150,"netValue":1.8975882647573556},{"date":"2026-06-16T16:00:00.000Z","stockId":7122025120150,"netValue":1.8994363246026238},{"date":"2026-06-15T16:00:00.000Z","stockId":7122025120150,"netValue":1.9003603545252579},{"stockId":7122025120150,"date":"2026-06-14T16:00:00.000Z","netValue":1.8986970912758208},{"date":"2026-06-11T16:00:00.000Z","stockId":7122025120150,"netValue":1.896664234834722},{"date":"2026-06-10T16:00:00.000Z","stockId":7122025120150,"netValue":1.8957402049120882},{"date":"2026-06-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.8968490408192489},{"stockId":7122025120150,"date":"2026-06-08T16:00:00.000Z","netValue":1.8988819066490439},{"stockId":7122025120150,"date":"2026-06-07T16:00:00.000Z","netValue":1.8983274883423384},{"stockId":7122025120150,"date":"2026-06-04T16:00:00.000Z","netValue":1.9001755575763024},{"date":"2026-06-03T16:00:00.000Z","stockId":7122025120150,"netValue":1.901284393483463},{"date":"2026-06-02T16:00:00.000Z","stockId":7122025120150,"netValue":1.9018388114370428},{"stockId":7122025120150,"date":"2026-06-01T16:00:00.000Z","netValue":1.90202361742157},{"stockId":7122025120150,"date":"2026-05-31T16:00:00.000Z","netValue":1.90202361742157},{"stockId":7122025120150,"date":"2026-05-28T16:00:00.000Z","netValue":1.900360363560829},{"stockId":7122025120150,"date":"2026-05-27T16:00:00.000Z","netValue":1.9022084234060972},{"date":"2026-05-26T16:00:00.000Z","stockId":7122025120150,"netValue":1.900360363560829},{"date":"2026-05-25T16:00:00.000Z","stockId":7122025120150,"netValue":1.9003603632077046},{"date":"2026-05-24T16:00:00.000Z","stockId":7122025120150,"netValue":1.9001755572231778},{"stockId":7122025120150,"date":"2026-05-21T16:00:00.000Z","netValue":1.8992515366892397},{"date":"2026-05-20T16:00:00.000Z","stockId":7122025120150,"netValue":1.8985123123980083},{"date":"2026-05-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.9009147901968564},{"stockId":7122025120150,"date":"2026-05-18T16:00:00.000Z","netValue":1.9014692081504367},{"date":"2026-05-17T16:00:00.000Z","stockId":7122025120150,"netValue":1.897033864521794},{"stockId":7122025120150,"date":"2026-05-14T16:00:00.000Z","netValue":1.896664261941436},{"stockId":7122025120150,"date":"2026-05-13T16:00:00.000Z","netValue":1.8986971277712315},{"date":"2026-05-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.9036868890003298},{"date":"2026-05-11T16:00:00.000Z","stockId":7122025120150,"netValue":1.9001755756474452},{"date":"2026-05-10T16:00:00.000Z","stockId":7122025120150,"netValue":1.9049805308920171},{"stockId":7122025120150,"date":"2026-05-07T16:00:00.000Z","netValue":1.9038716949848566},{"date":"2026-05-06T16:00:00.000Z","stockId":7122025120150,"netValue":1.9036868893534546},{"stockId":7122025120150,"date":"2026-05-05T16:00:00.000Z","netValue":1.9027628590776964},{"stockId":7122025120150,"date":"2026-04-29T16:00:00.000Z","netValue":1.897588300899642},{"stockId":7122025120150,"date":"2026-04-28T16:00:00.000Z","netValue":1.8977730974954727},{"date":"2026-04-27T16:00:00.000Z","stockId":7122025120150,"netValue":1.8964794649924812},{"date":"2026-04-26T16:00:00.000Z","stockId":7122025120150,"netValue":1.8955554256811513},{"stockId":7122025120150,"date":"2026-04-23T16:00:00.000Z","netValue":1.8940769868405083},{"date":"2026-04-22T16:00:00.000Z","stockId":7122025120150,"netValue":1.8966642709770076},{"stockId":7122025120150,"date":"2026-04-21T16:00:00.000Z","netValue":1.898512330822276},{"date":"2026-04-20T16:00:00.000Z","stockId":7122025120150,"netValue":1.8944465988095616},{"stockId":7122025120150,"date":"2026-04-19T16:00:00.000Z","netValue":1.8953706287321959},{"stockId":7122025120150,"date":"2026-04-16T16:00:00.000Z","netValue":1.8933377722910971},{"date":"2026-04-15T16:00:00.000Z","stockId":7122025120150,"netValue":1.8903808765386683},{"stockId":7122025120150,"date":"2026-04-14T16:00:00.000Z","netValue":1.8824342192040167},{"date":"2026-04-13T16:00:00.000Z","stockId":7122025120150,"netValue":1.8802165380009992},{"date":"2026-04-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.8748571738384183},{"date":"2026-04-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.8772596422485706},{"stockId":7122025120150,"date":"2026-04-08T16:00:00.000Z","netValue":1.8746723739801645},{"stockId":7122025120150,"date":"2026-04-07T16:00:00.000Z","netValue":1.875041985934283},{"stockId":7122025120150,"date":"2026-04-06T16:00:00.000Z","netValue":1.8560069702971704},{"date":"2026-04-02T16:00:00.000Z","stockId":7122025120150,"netValue":1.8523108507559831},{"stockId":7122025120150,"date":"2026-04-01T16:00:00.000Z","netValue":1.849538761100093},{"date":"2026-03-31T16:00:00.000Z","stockId":7122025120150,"netValue":1.8554525523659922},{"date":"2026-03-30T16:00:00.000Z","stockId":7122025120150,"netValue":1.8452882188582862},{"stockId":7122025120150,"date":"2026-03-29T16:00:00.000Z","netValue":1.8548981296653717},{"stockId":7122025120150,"date":"2026-03-26T16:00:00.000Z","netValue":1.8587790599530607},{"date":"2026-03-25T16:00:00.000Z","stockId":7122025120150,"netValue":1.855822174961094},{"stockId":7122025120150,"date":"2026-03-24T16:00:00.000Z","netValue":1.8617359662269934},{"stockId":7122025120150,"date":"2026-03-23T16:00:00.000Z","netValue":1.8582246526628656},{"date":"2026-03-22T16:00:00.000Z","stockId":7122025120150,"netValue":1.8499083836951946},{"date":"2026-03-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.85138683151167},{"date":"2026-03-18T16:00:00.000Z","stockId":7122025120150,"netValue":1.8528652745587024},{"stockId":7122025120150,"date":"2026-03-17T16:00:00.000Z","netValue":1.855082951052857},{"stockId":7122025120150,"date":"2026-03-16T16:00:00.000Z","netValue":1.8512020255346109},{"stockId":7122025120150,"date":"2026-03-15T16:00:00.000Z","netValue":1.8571157977227404},{"date":"2026-03-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.8576702156539187},{"stockId":7122025120150,"date":"2026-03-11T16:00:00.000Z","netValue":1.8606258599364036},{"stockId":7122025120150,"date":"2026-03-10T16:00:00.000Z","netValue":1.86376882353786},{"stockId":7122025120150,"date":"2026-03-09T16:00:00.000Z","netValue":1.8637688235378604},{"date":"2025-07-14T16:00:00.000Z","stockId":7122025120150,"netValue":1.8637688235378602},{"date":"2025-07-13T16:00:00.000Z","stockId":7122025120150,"netValue":1.8621898044837473},{"date":"2025-07-10T16:00:00.000Z","stockId":7122025120150,"netValue":1.8628915907300199},{"date":"2025-07-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.863417930414724},{"date":"2025-07-08T16:00:00.000Z","stockId":7122025120150,"netValue":1.8644706097841326},{"date":"2025-07-07T16:00:00.000Z","stockId":7122025120150,"netValue":1.8648215029072688},{"date":"2025-07-06T16:00:00.000Z","stockId":7122025120150,"netValue":1.8655232891535412},{"date":"2025-07-03T16:00:00.000Z","stockId":7122025120150,"netValue":1.864996949468837},{"date":"2025-07-02T16:00:00.000Z","stockId":7122025120150,"netValue":1.8646460563457008},{"date":"2025-07-01T16:00:00.000Z","stockId":7122025120150,"netValue":1.8642951632225646},{"date":"2025-06-30T16:00:00.000Z","stockId":7122025120150,"netValue":1.863067037291588},{"date":"2025-06-29T16:00:00.000Z","stockId":7122025120150,"netValue":1.8623652510453157},{"date":"2025-06-26T16:00:00.000Z","stockId":7122025120150,"netValue":1.8627161441684519},{"date":"2025-06-25T16:00:00.000Z","stockId":7122025120150,"netValue":1.8623652510453157},{"date":"2025-06-24T16:00:00.000Z","stockId":7122025120150,"netValue":1.861838911360611},{"date":"2025-06-23T16:00:00.000Z","stockId":7122025120150,"netValue":1.8621898044837473},{"date":"2025-06-22T16:00:00.000Z","stockId":7122025120150,"netValue":1.8628915907300199},{"date":"2025-06-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.8625406976068837},{"date":"2025-06-18T16:00:00.000Z","stockId":7122025120150,"netValue":1.8624194678833472},{"date":"2025-06-17T16:00:00.000Z","stockId":7122025120150,"netValue":1.861838911360611},{"date":"2025-06-16T16:00:00.000Z","stockId":7122025120150,"netValue":1.8614840343400465},{"date":"2025-06-15T16:00:00.000Z","stockId":7122025120150,"netValue":1.8602798554551108},{"date":"2025-06-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.8601201042651527},{"date":"2025-06-11T16:00:00.000Z","stockId":7122025120150,"netValue":1.8602164731375543},{"date":"2025-06-10T16:00:00.000Z","stockId":7122025120150,"netValue":1.8604434522444762},{"date":"2025-06-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.8598484728966866},{"date":"2025-06-08T16:00:00.000Z","stockId":7122025120150,"netValue":1.8599118772215828},{"date":"2025-06-05T16:00:00.000Z","stockId":7122025120150,"netValue":1.8597202679775888},{"date":"2025-06-04T16:00:00.000Z","stockId":7122025120150,"netValue":1.8581719683842417},{"date":"2025-06-03T16:00:00.000Z","stockId":7122025120150,"netValue":1.857832143923131},{"date":"2025-06-02T16:00:00.000Z","stockId":7122025120150,"netValue":1.8572630081232566},{"date":"2025-05-29T16:00:00.000Z","stockId":7122025120150,"netValue":1.857536726790328},{"date":"2025-05-28T16:00:00.000Z","stockId":7122025120150,"netValue":1.8559884271772127},{"date":"2025-05-27T16:00:00.000Z","stockId":7122025120150,"netValue":1.8572171120038847},{"date":"2025-05-26T16:00:00.000Z","stockId":7122025120150,"netValue":1.8578685580359893},{"date":"2025-05-25T16:00:00.000Z","stockId":7122025120150,"netValue":1.8586575074222678},{"date":"2025-05-22T16:00:00.000Z","stockId":7122025120150,"netValue":1.858197618021208},{"date":"2025-05-21T16:00:00.000Z","stockId":7122025120150,"netValue":1.858010148654986},{"date":"2025-05-20T16:00:00.000Z","stockId":7122025120150,"netValue":1.8579481550145658},{"date":"2025-05-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.85805603410477},{"date":"2025-05-18T16:00:00.000Z","stockId":7122025120150,"netValue":1.8579831475035071},{"date":"2025-05-15T16:00:00.000Z","stockId":7122025120150,"netValue":1.8570082156243333},{"date":"2025-05-14T16:00:00.000Z","stockId":7122025120150,"netValue":1.8573855633673535},{"date":"2025-05-13T16:00:00.000Z","stockId":7122025120150,"netValue":1.8584738641633667},{"date":"2025-05-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.8593261107542043},{"date":"2025-05-11T16:00:00.000Z","stockId":7122025120150,"netValue":1.8575796266743714},{"date":"2025-05-08T16:00:00.000Z","stockId":7122025120150,"netValue":1.8607044522765994},{"date":"2025-05-07T16:00:00.000Z","stockId":7122025120150,"netValue":1.8599909790271147},{"date":"2025-05-06T16:00:00.000Z","stockId":7122025120150,"netValue":1.8576618991058513},{"date":"2025-05-05T16:00:00.000Z","stockId":7122025120150,"netValue":1.8577521830124128},{"date":"2025-04-29T16:00:00.000Z","stockId":7122025120150,"netValue":1.8574473375398548},{"date":"2025-04-28T16:00:00.000Z","stockId":7122025120150,"netValue":1.856585593932885},{"date":"2025-04-27T16:00:00.000Z","stockId":7122025120150,"netValue":1.8553813115232898},{"date":"2025-04-24T16:00:00.000Z","stockId":7122025120150,"netValue":1.8546867398058189},{"date":"2025-04-23T16:00:00.000Z","stockId":7122025120150,"netValue":1.8545788607156148},{"date":"2025-04-22T16:00:00.000Z","stockId":7122025120150,"netValue":1.8550454778473755},{"date":"2025-04-21T16:00:00.000Z","stockId":7122025120150,"netValue":1.8558101428247327},{"date":"2025-04-20T16:00:00.000Z","stockId":7122025120150,"netValue":1.8551708610729265},{"date":"2025-04-17T16:00:00.000Z","stockId":7122025120150,"netValue":1.855986719230112},{"date":"2025-04-16T16:00:00.000Z","stockId":7122025120150,"netValue":1.8557601605891128},{"date":"2025-04-15T16:00:00.000Z","stockId":7122025120150,"netValue":1.8563454558197132},{"date":"2025-04-14T16:00:00.000Z","stockId":7122025120150,"netValue":1.8557656518677041},{"date":"2025-04-13T16:00:00.000Z","stockId":7122025120150,"netValue":1.8561326730772725},{"date":"2025-04-10T16:00:00.000Z","stockId":7122025120150,"netValue":1.8563228403807095},{"date":"2025-04-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.8564292822865238},{"date":"2025-04-08T16:00:00.000Z","stockId":7122025120150,"netValue":1.855435310922337},{"date":"2025-04-07T16:00:00.000Z","stockId":7122025120150,"netValue":1.855369180731906},{"date":"2025-04-06T16:00:00.000Z","stockId":7122025120150,"netValue":1.8588999888158613},{"date":"2025-04-02T16:00:00.000Z","stockId":7122025120150,"netValue":1.8541528989585845},{"date":"2025-04-01T16:00:00.000Z","stockId":7122025120150,"netValue":1.849405849178419},{"date":"2025-03-31T16:00:00.000Z","stockId":7122025120150,"netValue":1.8479911810018694},{"date":"2025-03-30T16:00:00.000Z","stockId":7122025120150,"netValue":1.8483336572931632},{"date":"2025-03-27T16:00:00.000Z","stockId":7122025120150,"netValue":1.847573179032417},{"date":"2025-03-26T16:00:00.000Z","stockId":7122025120150,"netValue":1.847624369193646},{"date":"2025-03-25T16:00:00.000Z","stockId":7122025120150,"netValue":1.8473438779662348},{"date":"2025-03-24T16:00:00.000Z","stockId":7122025120150,"netValue":1.8462177507105986},{"date":"2025-03-23T16:00:00.000Z","stockId":7122025120150,"netValue":1.8454436665156857},{"date":"2025-03-20T16:00:00.000Z","stockId":7122025120150,"netValue":1.8451271133395353},{"date":"2025-03-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.8455559871157168},{"date":"2025-03-18T16:00:00.000Z","stockId":7122025120150,"netValue":1.8439456822893674},{"date":"2025-03-17T16:00:00.000Z","stockId":7122025120150,"netValue":1.8433028803320046},{"date":"2025-03-16T16:00:00.000Z","stockId":7122025120150,"netValue":1.8427790616756834},{"date":"2025-03-13T16:00:00.000Z","stockId":7122025120150,"netValue":1.8445857794581995},{"date":"2025-03-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.843485856973724},{"date":"2025-03-11T16:00:00.000Z","stockId":7122025120150,"netValue":1.842561205202688},{"date":"2025-03-10T16:00:00.000Z","stockId":7122025120150,"netValue":1.840523483928262},{"date":"2025-03-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.8429754468964938},{"date":"2025-03-06T16:00:00.000Z","stockId":7122025120150,"netValue":1.84317822211551},{"date":"2025-03-05T16:00:00.000Z","stockId":7122025120150,"netValue":1.8464804050344765},{"date":"2025-03-04T16:00:00.000Z","stockId":7122025120150,"netValue":1.8486133023200684},{"date":"2025-03-03T16:00:00.000Z","stockId":7122025120150,"netValue":1.8478580826652513},{"date":"2025-03-02T16:00:00.000Z","stockId":7122025120150,"netValue":1.8479623757194301},{"date":"2025-02-27T16:00:00.000Z","stockId":7122025120150,"netValue":1.8461370076365071},{"date":"2025-02-26T16:00:00.000Z","stockId":7122025120150,"netValue":1.8449612689807424},{"date":"2025-02-25T16:00:00.000Z","stockId":7122025120150,"netValue":1.8465057204529467},{"date":"2025-02-24T16:00:00.000Z","stockId":7122025120150,"netValue":1.846325337616082},{"date":"2025-02-23T16:00:00.000Z","stockId":7122025120150,"netValue":1.8456145314957193},{"date":"2025-02-20T16:00:00.000Z","stockId":7122025120150,"netValue":1.8480180164180453},{"date":"2025-02-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.8501930225084449},{"date":"2025-02-18T16:00:00.000Z","stockId":7122025120150,"netValue":1.8522465566685973},{"date":"2025-02-17T16:00:00.000Z","stockId":7122025120150,"netValue":1.8513913951296155},{"date":"2025-02-16T16:00:00.000Z","stockId":7122025120150,"netValue":1.8523146221806495},{"date":"2025-02-13T16:00:00.000Z","stockId":7122025120150,"netValue":1.8537332769680699},{"date":"2025-02-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.8556303991085425},{"date":"2025-02-11T16:00:00.000Z","stockId":7122025120150,"netValue":1.8561354342937597},{"date":"2025-02-10T16:00:00.000Z","stockId":7122025120150,"netValue":1.8564895619477189},{"date":"2025-02-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.856188812983116},{"date":"2025-02-06T16:00:00.000Z","stockId":7122025120150,"netValue":1.8583306132215798},{"date":"2025-02-05T16:00:00.000Z","stockId":7122025120150,"netValue":1.858516568287928},{"date":"2025-02-04T16:00:00.000Z","stockId":7122025120150,"netValue":1.8569650478959554},{"date":"2025-01-26T16:00:00.000Z","stockId":7122025120150,"netValue":1.8557687035493788},{"date":"2025-01-23T16:00:00.000Z","stockId":7122025120150,"netValue":1.8532881781479285},{"date":"2025-01-22T16:00:00.000Z","stockId":7122025120150,"netValue":1.8529939869823557},{"date":"2025-01-21T16:00:00.000Z","stockId":7122025120150,"netValue":1.8544843253631105},{"date":"2025-01-20T16:00:00.000Z","stockId":7122025120150,"netValue":1.8543127371304462},{"date":"2025-01-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.8535305477714457},{"date":"2025-01-16T16:00:00.000Z","stockId":7122025120150,"netValue":1.8539422058546278},{"date":"2025-01-15T16:00:00.000Z","stockId":7122025120150,"netValue":1.854515317300398},{"date":"2025-01-14T16:00:00.000Z","stockId":7122025120150,"netValue":1.8552807897010002},{"date":"2025-01-13T16:00:00.000Z","stockId":7122025120150,"netValue":1.8551827622188826},{"date":"2025-01-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.8539487869640907},{"date":"2025-01-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.855283315046696},{"date":"2025-01-08T16:00:00.000Z","stockId":7122025120150,"netValue":1.8551130316594024},{"date":"2025-01-07T16:00:00.000Z","stockId":7122025120150,"netValue":1.8566694950024059},{"date":"2025-01-06T16:00:00.000Z","stockId":7122025120150,"netValue":1.8570193663424077},{"date":"2025-01-05T16:00:00.000Z","stockId":7122025120150,"netValue":1.8588949580561396},{"date":"2025-01-02T16:00:00.000Z","stockId":7122025120150,"netValue":1.8584573922143521},{"date":"2025-01-01T16:00:00.000Z","stockId":7122025120150,"netValue":1.8573690689923164},{"date":"2024-12-30T16:00:00.000Z","stockId":7122025120150,"netValue":1.853957045744119},{"date":"2024-12-29T16:00:00.000Z","stockId":7122025120150,"netValue":1.8520123117768281},{"date":"2024-12-26T16:00:00.000Z","stockId":7122025120150,"netValue":1.852035666727295},{"date":"2024-12-25T16:00:00.000Z","stockId":7122025120150,"netValue":1.850298463353107},{"date":"2024-12-24T16:00:00.000Z","stockId":7122025120150,"netValue":1.8486943819854078},{"date":"2024-12-23T16:00:00.000Z","stockId":7122025120150,"netValue":1.8504665298734815},{"date":"2024-12-22T16:00:00.000Z","stockId":7122025120150,"netValue":1.852707855371921},{"date":"2024-12-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.8522403949144146},{"date":"2024-12-18T16:00:00.000Z","stockId":7122025120150,"netValue":1.8490102077338502},{"date":"2024-12-17T16:00:00.000Z","stockId":7122025120150,"netValue":1.847824814945246},{"date":"2024-12-16T16:00:00.000Z","stockId":7122025120150,"netValue":1.849478601438692},{"date":"2024-12-15T16:00:00.000Z","stockId":7122025120150,"netValue":1.8502106518247785},{"date":"2024-12-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.8463987274105682},{"date":"2024-12-11T16:00:00.000Z","stockId":7122025120150,"netValue":1.8433014401824186},{"date":"2024-12-10T16:00:00.000Z","stockId":7122025120150,"netValue":1.8420376908040392},{"date":"2024-12-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.8409928170022694},{"date":"2024-12-08T16:00:00.000Z","stockId":7122025120150,"netValue":1.8357232108348007},{"date":"2024-12-05T16:00:00.000Z","stockId":7122025120150,"netValue":1.8325988535283038},{"date":"2024-12-04T16:00:00.000Z","stockId":7122025120150,"netValue":1.8326828848821521},{"date":"2024-12-03T16:00:00.000Z","stockId":7122025120150,"netValue":1.8320010605192398},{"date":"2024-12-02T16:00:00.000Z","stockId":7122025120150,"netValue":1.8294136640405587},{"date":"2024-12-01T16:00:00.000Z","stockId":7122025120150,"netValue":1.8294147083072407},{"date":"2024-11-28T16:00:00.000Z","stockId":7122025120150,"netValue":1.8248820313059162},{"date":"2024-11-27T16:00:00.000Z","stockId":7122025120150,"netValue":1.822776356376954},{"date":"2024-11-26T16:00:00.000Z","stockId":7122025120150,"netValue":1.8207788853898852},{"date":"2024-11-25T16:00:00.000Z","stockId":7122025120150,"netValue":1.8206856498498083},{"date":"2024-11-24T16:00:00.000Z","stockId":7122025120150,"netValue":1.8205599342061587},{"date":"2024-11-21T16:00:00.000Z","stockId":7122025120150,"netValue":1.819268659788202},{"date":"2024-11-20T16:00:00.000Z","stockId":7122025120150,"netValue":1.8191377616367115},{"date":"2024-11-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.818099617882111},{"date":"2024-11-18T16:00:00.000Z","stockId":7122025120150,"netValue":1.8181937078746113},{"date":"2024-11-17T16:00:00.000Z","stockId":7122025120150,"netValue":1.8172253994657261},{"date":"2024-11-14T16:00:00.000Z","stockId":7122025120150,"netValue":1.8182318594467992},{"date":"2024-11-13T16:00:00.000Z","stockId":7122025120150,"netValue":1.81852851021796},{"date":"2024-11-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.8181891012082119},{"date":"2024-11-11T16:00:00.000Z","stockId":7122025120150,"netValue":1.8191323355054287},{"date":"2024-11-10T16:00:00.000Z","stockId":7122025120150,"netValue":1.8174035473486057},{"date":"2024-11-07T16:00:00.000Z","stockId":7122025120150,"netValue":1.816319451058968},{"date":"2024-11-06T16:00:00.000Z","stockId":7122025120150,"netValue":1.8161296478232902},{"date":"2024-11-05T16:00:00.000Z","stockId":7122025120150,"netValue":1.8145661373962705},{"date":"2024-11-04T16:00:00.000Z","stockId":7122025120150,"netValue":1.8150688903133618},{"date":"2024-11-03T16:00:00.000Z","stockId":7122025120150,"netValue":1.8142265874986085},{"date":"2024-10-31T16:00:00.000Z","stockId":7122025120150,"netValue":1.8137104973751943},{"date":"2024-10-30T16:00:00.000Z","stockId":7122025120150,"netValue":1.8119203450276844},{"date":"2024-10-29T16:00:00.000Z","stockId":7122025120150,"netValue":1.810430807359874},{"date":"2024-10-28T16:00:00.000Z","stockId":7122025120150,"netValue":1.8106472717922029},{"date":"2024-10-27T16:00:00.000Z","stockId":7122025120150,"netValue":1.8101482030592773},{"date":"2024-10-24T16:00:00.000Z","stockId":7122025120150,"netValue":1.8103291834053064},{"date":"2024-10-23T16:00:00.000Z","stockId":7122025120150,"netValue":1.8095439242672302},{"date":"2024-10-22T16:00:00.000Z","stockId":7122025120150,"netValue":1.8096101567461522},{"date":"2024-10-21T16:00:00.000Z","stockId":7122025120150,"netValue":1.8109744019971878},{"date":"2024-10-20T16:00:00.000Z","stockId":7122025120150,"netValue":1.8135510053019226},{"date":"2024-10-17T16:00:00.000Z","stockId":7122025120150,"netValue":1.813987476362486},{"date":"2024-10-16T16:00:00.000Z","stockId":7122025120150,"netValue":1.814905638935207},{"date":"2024-10-15T16:00:00.000Z","stockId":7122025120150,"netValue":1.8131772265040729},{"date":"2024-10-14T16:00:00.000Z","stockId":7122025120150,"netValue":1.8139556108853951},{"date":"2024-10-13T16:00:00.000Z","stockId":7122025120150,"netValue":1.8130694268251837},{"date":"2024-10-10T16:00:00.000Z","stockId":7122025120150,"netValue":1.8112679019716291},{"date":"2024-10-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.8091168176993977},{"date":"2024-10-08T16:00:00.000Z","stockId":7122025120150,"netValue":1.8038911077457822},{"date":"2024-10-07T16:00:00.000Z","stockId":7122025120150,"netValue":1.8033083560804806},{"date":"2024-09-29T16:00:00.000Z","stockId":7122025120150,"netValue":1.8073261924272925},{"date":"2024-09-26T16:00:00.000Z","stockId":7122025120150,"netValue":1.8096514494134204},{"date":"2024-09-25T16:00:00.000Z","stockId":7122025120150,"netValue":1.8187121078115707},{"date":"2024-09-24T16:00:00.000Z","stockId":7122025120150,"netValue":1.8215022814772344},{"date":"2024-09-23T16:00:00.000Z","stockId":7122025120150,"netValue":1.8171492594456493},{"date":"2024-09-22T16:00:00.000Z","stockId":7122025120150,"netValue":1.8186178712331245},{"date":"2024-09-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.818366918148248},{"date":"2024-09-18T16:00:00.000Z","stockId":7122025120150,"netValue":1.8177273351767895},{"date":"2024-09-17T16:00:00.000Z","stockId":7122025120150,"netValue":1.8181302254351417},{"date":"2024-09-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.8166767881412915},{"date":"2024-09-11T16:00:00.000Z","stockId":7122025120150,"netValue":1.8152912950631555},{"date":"2024-09-10T16:00:00.000Z","stockId":7122025120150,"netValue":1.814938052723883},{"date":"2024-09-09T16:00:00.000Z","stockId":7122025120150,"netValue":1.8132175193191993},{"date":"2024-09-08T16:00:00.000Z","stockId":7122025120150,"netValue":1.8122351058869515},{"date":"2024-09-05T16:00:00.000Z","stockId":7122025120150,"netValue":1.8109898236193458},{"date":"2024-09-04T16:00:00.000Z","stockId":7122025120150,"netValue":1.8110815812378527},{"date":"2024-09-03T16:00:00.000Z","stockId":7122025120150,"netValue":1.8107768929019907},{"date":"2024-09-02T16:00:00.000Z","stockId":7122025120150,"netValue":1.809890823152419},{"date":"2024-09-01T16:00:00.000Z","stockId":7122025120150,"netValue":1.8089933747085833},{"date":"2024-08-29T16:00:00.000Z","stockId":7122025120150,"netValue":1.8061980073417117},{"date":"2024-08-28T16:00:00.000Z","stockId":7122025120150,"netValue":1.8055661761734219},{"date":"2024-08-27T16:00:00.000Z","stockId":7122025120150,"netValue":1.8058080568332366},{"date":"2024-08-26T16:00:00.000Z","stockId":7122025120150,"netValue":1.8035558785100716},{"date":"2024-08-25T16:00:00.000Z","stockId":7122025120150,"netValue":1.806268315679318},{"date":"2024-08-22T16:00:00.000Z","stockId":7122025120150,"netValue":1.8075296018304217},{"date":"2024-08-21T16:00:00.000Z","stockId":7122025120150,"netValue":1.806822990502669},{"date":"2024-08-20T16:00:00.000Z","stockId":7122025120150,"netValue":1.8062836368762798},{"date":"2024-08-19T16:00:00.000Z","stockId":7122025120150,"netValue":1.8064865227478748},{"date":"2024-08-18T16:00:00.000Z","stockId":7122025120150,"netValue":1.8064503083283538},{"date":"2024-08-15T16:00:00.000Z","stockId":7122025120150,"netValue":1.805463168895485},{"date":"2024-08-14T16:00:00.000Z","stockId":7122025120150,"netValue":1.8054088269510336},{"date":"2024-08-13T16:00:00.000Z","stockId":7122025120150,"netValue":1.8076486162182124},{"date":"2024-08-12T16:00:00.000Z","stockId":7122025120150,"netValue":1.8060288437815524},{"date":"2024-08-11T16:00:00.000Z","stockId":7122025120150,"netValue":1.8027786147106055},{"date":"2024-08-08T16:00:00.000Z","stockId":7122025120150,"netValue":1.807953386821137},{"date":"2024-08-07T16:00:00.000Z","stockId":7122025120150,"netValue":1.809504545821563},{"date":"2024-08-06T16:00:00.000Z","stockId":7122025120150,"netValue":1.8123122331688781},{"date":"2024-08-05T16:00:00.000Z","stockId":7122025120150,"netValue":1.8123667964761152},{"date":"2024-08-04T16:00:00.000Z","stockId":7122025120150,"netValue":1.8125228529567468},{"date":"2024-08-01T16:00:00.000Z","stockId":7122025120150,"netValue":1.8122983223539977},{"date":"2024-07-31T16:00:00.000Z","stockId":7122025120150,"netValue":1.8119276107619569},{"date":"2024-07-30T16:00:00.000Z","stockId":7122025120150,"netValue":1.8108293683311025},{"date":"2024-07-29T16:00:00.000Z","stockId":7122025120150,"netValue":1.8092683589227836},{"date":"2024-07-28T16:00:00.000Z","stockId":7122025120150,"netValue":1.8085166495366618}]}