window.pageData = {"startDate":"2024-05-31T16:20:02.119Z","endDate":"2026-05-31T16:20:02.119Z","manager":{"_id":7022503247110,"name":"鲍宇晨","gender":"m","educationCode":"001002","resume":"鲍宇晨：男，爱尔兰都柏林大学学院管理学硕士，具有基金从业资格。曾就职于上海大智慧股份有限公司、景顺长城基金管理有限公司，任研究员。2018年5月加入南方基金，历任权益研究部研究员、权益研究部周期组组长。","tickerId":22503247110,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019821","exchange":"fm","cnInfoCode":"j101019821","followedNum":0,"currency":"CNY","workingDate":"2024-09-18T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"hybrid","pinyin":"byc","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":7022503247110,"type":"fmp","fm_p_r_d":"2026-05-28T16:00:00.000Z","fm_cagr_p_r_fs":0.2703723455288223,"fm_cagr_p_r_fs_m":0.08342340034045637,"fm_cagr_p_r_fs_r_c":1770,"fm_cagr_p_r_fs_rp":0.11136235161107971,"fm_p_r_m1":-0.09444778859481828,"fm_p_r_m1_m":0.008019985494097659,"fm_p_r_m1_r_c":1725,"fm_p_r_m1_rp":0.9715777262180975,"fm_p_r_m3":-0.17828122689685133,"fm_p_r_m3_m":0.007902564537436096,"fm_p_r_m3_r_c":1686,"fm_p_r_m3_rp":0.9857566765578635,"fm_p_r_fys_m":0.07052883570023649,"fm_p_r_fys_r_c":1637,"fm_p_r_fys_rp":0.9015892420537898,"fm_p_r_m6":-0.0030335307854498783,"fm_p_r_m6_m":0.10234239328886696,"fm_p_r_m6_r_c":1608,"fm_p_r_m6_rp":0.8164281269446173,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5219653179190752,"fm_p_r_y1_m":0.31427298800959513,"fm_p_r_y1_r_c":1503,"fm_p_r_y1_rp":0.29027962716378164,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.19537572254335261,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.24508670520231213,"fm_p_r_y1":0.535266142987157,"fm_p_r_fys":-0.051744436067772015},"fmi":{"stockId":7022503247110,"type":"fmi","fm_my":1.7,"fm_a_as":0,"fm_a_mfn":1,"fm_as":279497854.7184,"fm_b_as":0,"fm_e_as":0,"fm_h_as":279497854.7184,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":279497854.7184,"fm_q_as":0,"fm_r_f_cagr":0.289,"fm_r_fd":3000000021711,"fm_r_ftp":0.5351,"fm_d":{"3000000021711":"本基金基金经理"},"fm_wy":13}},"topTenManagedFundList":[{"_id":3000000021711,"__csrcFundId":14288,"stockCode":"021711","masterFundShortName":"南方周期优选混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21711,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方周期优选混合发起(021711)","lastUpdated":"2026-05-01T03:17:58.304Z","name":"南方周期优选混合型发起式证券投资基金","pinyin":"nfzqyxhhxfqszqtzjj","fundCollectionId":4000050020000,"setUpAssetScale":20433433.69,"setUpDate":"2024-09-18T16:00:00.000Z","setUpShares":20433433.69,"inceptionDate":"2024-09-19T16:00:00.000Z","followedNum":4,"memoNum":1,"hotMetrics":{"stockId":3000000021711,"type":"f_as","f_tas":207336848.3916,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021712,"name":"南方周期优选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021712","tickerId":21712,"shortName":"南方周期优选混合发起C","currency":"CNY","__csrcFundId":14288,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.170Z","inceptionDate":"2024-09-19T16:00:00.000Z","pinyin":"nfzqyxhhxfqszqtzjj","fundCollectionId":4000050020000,"followedNum":3,"memoNum":1,"hotMetrics":{"stockId":3000000021712,"type":"f_as","f_tas":72161006.32679999,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.05662708372030756,"oneMonth":0.01764188288252666,"threeMonths":0.038523346035048256,"sixMonths":0.06896770232208538,"oneYear":0.2739132812357592,"threeYears":0.2850767165676791,"fiveYears":-0.084160788366207,"tenYears":0.5478713020246178},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48640,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75}],"netValueList":[{"date":"2026-05-28T16:00:00.000Z","stockId":7022503247110,"netValue":1.4987625945545415},{"date":"2026-05-27T16:00:00.000Z","stockId":7022503247110,"netValue":1.5320060323980478},{"stockId":7022503247110,"date":"2026-05-26T16:00:00.000Z","netValue":1.5299306905576726},{"date":"2026-05-25T16:00:00.000Z","stockId":7022503247110,"netValue":1.5785580474225782},{"date":"2026-05-24T16:00:00.000Z","stockId":7022503247110,"netValue":1.5584971098186482},{"stockId":7022503247110,"date":"2026-05-21T16:00:00.000Z","netValue":1.5569961424674048},{"date":"2026-05-20T16:00:00.000Z","stockId":7022503247110,"netValue":1.5244791685058454},{"stockId":7022503247110,"date":"2026-05-19T16:00:00.000Z","netValue":1.5561215745080248},{"date":"2026-05-18T16:00:00.000Z","stockId":7022503247110,"netValue":1.5547466840982305},{"date":"2026-05-17T16:00:00.000Z","stockId":7022503247110,"netValue":1.5736808998598824},{"stockId":7022503247110,"date":"2026-05-14T16:00:00.000Z","netValue":1.6082511885258326},{"stockId":7022503247110,"date":"2026-05-13T16:00:00.000Z","netValue":1.6464718384221166},{"stockId":7022503247110,"date":"2026-05-12T16:00:00.000Z","netValue":1.694498808346525},{"date":"2026-05-11T16:00:00.000Z","stockId":7022503247110,"netValue":1.6888211448631658},{"stockId":7022503247110,"date":"2026-05-10T16:00:00.000Z","netValue":1.7102829853282566},{"date":"2026-05-07T16:00:00.000Z","stockId":7022503247110,"netValue":1.6925235309962332},{"date":"2026-05-06T16:00:00.000Z","stockId":7022503247110,"netValue":1.6889472218046149},{"stockId":7022503247110,"date":"2026-05-05T16:00:00.000Z","netValue":1.6929498014079307},{"date":"2026-04-29T16:00:00.000Z","stockId":7022503247110,"netValue":1.655081369884627},{"stockId":7022503247110,"date":"2026-04-28T16:00:00.000Z","netValue":1.6627863356210097},{"stockId":7022503247110,"date":"2026-04-27T16:00:00.000Z","netValue":1.601602877908392},{"stockId":7022503247110,"date":"2026-04-26T16:00:00.000Z","netValue":1.6193883446917812},{"stockId":7022503247110,"date":"2026-04-23T16:00:00.000Z","netValue":1.6367475410634729},{"date":"2026-04-22T16:00:00.000Z","stockId":7022503247110,"netValue":1.6324707804412741},{"date":"2026-04-21T16:00:00.000Z","stockId":7022503247110,"netValue":1.6845743820077153},{"date":"2026-04-20T16:00:00.000Z","stockId":7022503247110,"netValue":1.6817985887367604},{"date":"2026-04-19T16:00:00.000Z","stockId":7022503247110,"netValue":1.6744198289219923},{"date":"2026-04-16T16:00:00.000Z","stockId":7022503247110,"netValue":1.6609631476635336},{"date":"2026-04-15T16:00:00.000Z","stockId":7022503247110,"netValue":1.667367275028839},{"date":"2026-04-14T16:00:00.000Z","stockId":7022503247110,"netValue":1.6387007912777802},{"stockId":7022503247110,"date":"2026-04-13T16:00:00.000Z","netValue":1.6556116901017897},{"stockId":7022503247110,"date":"2026-04-12T16:00:00.000Z","netValue":1.6527098198893855},{"stockId":7022503247110,"date":"2026-04-09T16:00:00.000Z","netValue":1.6428554602739112},{"date":"2026-04-08T16:00:00.000Z","stockId":7022503247110,"netValue":1.6460623971458839},{"stockId":7022503247110,"date":"2026-04-07T16:00:00.000Z","netValue":1.641695146347523},{"stockId":7022503247110,"date":"2026-04-06T16:00:00.000Z","netValue":1.5839812861005205},{"date":"2026-04-02T16:00:00.000Z","stockId":7022503247110,"netValue":1.5504196691705638},{"stockId":7022503247110,"date":"2026-04-01T16:00:00.000Z","netValue":1.5618600237530136},{"date":"2026-03-31T16:00:00.000Z","stockId":7022503247110,"netValue":1.5891346291408288},{"date":"2026-03-30T16:00:00.000Z","stockId":7022503247110,"netValue":1.5609001433811236},{"date":"2026-03-29T16:00:00.000Z","stockId":7022503247110,"netValue":1.5758903725678948},{"date":"2026-03-26T16:00:00.000Z","stockId":7022503247110,"netValue":1.5698194365562983},{"stockId":7022503247110,"date":"2026-03-25T16:00:00.000Z","netValue":1.547956537139937},{"stockId":7022503247110,"date":"2026-03-24T16:00:00.000Z","netValue":1.569418569447302},{"date":"2026-03-23T16:00:00.000Z","stockId":7022503247110,"netValue":1.5338103295717604},{"date":"2026-03-22T16:00:00.000Z","stockId":7022503247110,"netValue":1.5132502482596382},{"date":"2026-03-19T16:00:00.000Z","stockId":7022503247110,"netValue":1.5617285230236724},{"date":"2026-03-18T16:00:00.000Z","stockId":7022503247110,"netValue":1.5777209199829354},{"stockId":7022503247110,"date":"2026-03-17T16:00:00.000Z","netValue":1.6405458358696445},{"stockId":7022503247110,"date":"2026-03-16T16:00:00.000Z","netValue":1.6408041988007902},{"stockId":7022503247110,"date":"2026-03-15T16:00:00.000Z","netValue":1.6640701330986398},{"stockId":7022503247110,"date":"2026-03-12T16:00:00.000Z","netValue":1.6998052351759858},{"stockId":7022503247110,"date":"2026-03-11T16:00:00.000Z","netValue":1.7264362524997048},{"date":"2026-03-10T16:00:00.000Z","stockId":7022503247110,"netValue":1.7360147757150215},{"stockId":7022503247110,"date":"2026-03-09T16:00:00.000Z","netValue":1.740967685200832},{"stockId":7022503247110,"date":"2026-03-08T16:00:00.000Z","netValue":1.743430817231459},{"stockId":7022503247110,"date":"2026-03-05T16:00:00.000Z","netValue":1.7560002017882048},{"date":"2026-03-04T16:00:00.000Z","stockId":7022503247110,"netValue":1.7598663687003193},{"stockId":7022503247110,"date":"2026-03-03T16:00:00.000Z","netValue":1.7704893470887302},{"date":"2026-03-02T16:00:00.000Z","stockId":7022503247110,"netValue":1.782974156844272},{"date":"2026-03-01T16:00:00.000Z","stockId":7022503247110,"netValue":1.8499079605981967},{"stockId":7022503247110,"date":"2026-02-26T16:00:00.000Z","netValue":1.82393617331462},{"stockId":7022503247110,"date":"2026-02-25T16:00:00.000Z","netValue":1.7770457250105254},{"date":"2026-02-24T16:00:00.000Z","stockId":7022503247110,"netValue":1.7918934500194466},{"date":"2026-02-23T16:00:00.000Z","stockId":7022503247110,"netValue":1.7456043023788472},{"date":"2026-02-12T16:00:00.000Z","stockId":7022503247110,"netValue":1.7054393815989566},{"date":"2026-02-11T16:00:00.000Z","stockId":7022503247110,"netValue":1.7587859910475978},{"stockId":7022503247110,"date":"2026-02-10T16:00:00.000Z","netValue":1.7444972793015703},{"stockId":7022503247110,"date":"2026-02-09T16:00:00.000Z","netValue":1.7090894729805277},{"stockId":7022503247110,"date":"2026-02-08T16:00:00.000Z","netValue":1.7092899065350258},{"stockId":7022503247110,"date":"2026-02-05T16:00:00.000Z","netValue":1.6828593227658053},{"stockId":7022503247110,"date":"2026-02-04T16:00:00.000Z","netValue":1.678550001344092},{"stockId":7022503247110,"date":"2026-02-03T16:00:00.000Z","netValue":1.7259258915583853},{"date":"2026-02-02T16:00:00.000Z","stockId":7022503247110,"netValue":1.6985933567939224},{"stockId":7022503247110,"date":"2026-02-01T16:00:00.000Z","netValue":1.6379309226060927},{"stockId":7022503247110,"date":"2026-01-29T16:00:00.000Z","netValue":1.7428625269134923},{"date":"2026-01-28T16:00:00.000Z","stockId":7022503247110,"netValue":1.8328195440101664},{"date":"2026-01-27T16:00:00.000Z","stockId":7022503247110,"netValue":1.8285947973896561},{"date":"2026-01-26T16:00:00.000Z","stockId":7022503247110,"netValue":1.7648679305077044},{"stockId":7022503247110,"date":"2026-01-25T16:00:00.000Z","netValue":1.7675314960928303},{"stockId":7022503247110,"date":"2026-01-22T16:00:00.000Z","netValue":1.740541899060716},{"stockId":7022503247110,"date":"2026-01-21T16:00:00.000Z","netValue":1.7186789996443554},{"stockId":7022503247110,"date":"2026-01-20T16:00:00.000Z","netValue":1.7084568883649416},{"stockId":7022503247110,"date":"2026-01-19T16:00:00.000Z","netValue":1.6806232697142334},{"stockId":7022503247110,"date":"2026-01-18T16:00:00.000Z","netValue":1.672347564603155},{"stockId":7022503247110,"date":"2026-01-15T16:00:00.000Z","netValue":1.6661764118143094},{"stockId":7022503247110,"date":"2026-01-14T16:00:00.000Z","netValue":1.6778015579752115},{"date":"2026-01-13T16:00:00.000Z","stockId":7022503247110,"netValue":1.657942994103833},{"date":"2026-01-12T16:00:00.000Z","stockId":7022503247110,"netValue":1.665058385288523},{"date":"2026-01-11T16:00:00.000Z","stockId":7022503247110,"netValue":1.6668622872790078},{"stockId":7022503247110,"date":"2026-01-08T16:00:00.000Z","netValue":1.6536180307060735},{"date":"2026-01-07T16:00:00.000Z","stockId":7022503247110,"netValue":1.6497113592347525},{"date":"2026-01-06T16:00:00.000Z","stockId":7022503247110,"netValue":1.6680063350728827},{"date":"2026-01-05T16:00:00.000Z","stockId":7022503247110,"netValue":1.6551205966565816},{"date":"2026-01-04T16:00:00.000Z","stockId":7022503247110,"netValue":1.6089868804132044},{"date":"2025-12-30T16:00:00.000Z","stockId":7022503247110,"netValue":1.5805471136277545},{"date":"2025-12-29T16:00:00.000Z","stockId":7022503247110,"netValue":1.5877231014321256},{"date":"2025-12-28T16:00:00.000Z","stockId":7022503247110,"netValue":1.5713313757979723},{"date":"2025-12-25T16:00:00.000Z","stockId":7022503247110,"netValue":1.6012461949866976},{"date":"2025-12-24T16:00:00.000Z","stockId":7022503247110,"netValue":1.568599243539825},{"date":"2025-12-23T16:00:00.000Z","stockId":7022503247110,"netValue":1.5771776262313373},{"date":"2025-12-22T16:00:00.000Z","stockId":7022503247110,"netValue":1.572105230757677},{"date":"2025-12-21T16:00:00.000Z","stockId":7022503247110,"netValue":1.5622246242423916},{"date":"2025-12-18T16:00:00.000Z","stockId":7022503247110,"netValue":1.5344497261424448},{"date":"2025-12-17T16:00:00.000Z","stockId":7022503247110,"netValue":1.510517657208519},{"date":"2025-12-16T16:00:00.000Z","stockId":7022503247110,"netValue":1.5121203942223944},{"date":"2025-12-15T16:00:00.000Z","stockId":7022503247110,"netValue":1.4747654027972634},{"date":"2025-12-14T16:00:00.000Z","stockId":7022503247110,"netValue":1.5047440642912886},{"date":"2025-12-11T16:00:00.000Z","stockId":7022503247110,"netValue":1.5049807351760904},{"date":"2025-12-10T16:00:00.000Z","stockId":7022503247110,"netValue":1.4952002997241713},{"date":"2025-12-09T16:00:00.000Z","stockId":7022503247110,"netValue":1.51429664406924},{"date":"2025-12-08T16:00:00.000Z","stockId":7022503247110,"netValue":1.5093882619642467},{"date":"2025-12-07T16:00:00.000Z","stockId":7022503247110,"netValue":1.5356969228717532},{"date":"2025-12-04T16:00:00.000Z","stockId":7022503247110,"netValue":1.5307246984614602},{"date":"2025-12-03T16:00:00.000Z","stockId":7022503247110,"netValue":1.5034506556783493},{"date":"2025-12-02T16:00:00.000Z","stockId":7022503247110,"netValue":1.503650997805084},{"date":"2025-12-01T16:00:00.000Z","stockId":7022503247110,"netValue":1.5045888661334559},{"date":"2025-11-30T16:00:00.000Z","stockId":7022503247110,"netValue":1.5199788811339379},{"date":"2025-11-27T16:00:00.000Z","stockId":7022503247110,"netValue":1.5033229710677496},{"date":"2025-11-26T16:00:00.000Z","stockId":7022503247110,"netValue":1.4859933771052245},{"date":"2025-11-25T16:00:00.000Z","stockId":7022503247110,"netValue":1.484126455659315},{"date":"2025-11-24T16:00:00.000Z","stockId":7022503247110,"netValue":1.4900002196399122},{"date":"2025-11-23T16:00:00.000Z","stockId":7022503247110,"netValue":1.4672338747083256},{"date":"2025-11-20T16:00:00.000Z","stockId":7022503247110,"netValue":1.4697744800505728},{"date":"2025-11-19T16:00:00.000Z","stockId":7022503247110,"netValue":1.5326367638762721},{"date":"2025-11-18T16:00:00.000Z","stockId":7022503247110,"netValue":1.5428178835816593},{"date":"2025-11-17T16:00:00.000Z","stockId":7022503247110,"netValue":1.5251602628817995},{"date":"2025-11-16T16:00:00.000Z","stockId":7022503247110,"netValue":1.562852096255099},{"date":"2025-11-13T16:00:00.000Z","stockId":7022503247110,"netValue":1.5534723450566497},{"date":"2025-11-12T16:00:00.000Z","stockId":7022503247110,"netValue":1.5748726238591628},{"date":"2025-11-11T16:00:00.000Z","stockId":7022503247110,"netValue":1.5285022367309842},{"date":"2025-11-10T16:00:00.000Z","stockId":7022503247110,"netValue":1.534612671596383},{"date":"2025-11-09T16:00:00.000Z","stockId":7022503247110,"netValue":1.5426263566657594},{"date":"2025-11-06T16:00:00.000Z","stockId":7022503247110,"netValue":1.5258702755362044},{"date":"2025-11-05T16:00:00.000Z","stockId":7022503247110,"netValue":1.5004631541990028},{"date":"2025-11-04T16:00:00.000Z","stockId":7022503247110,"netValue":1.4703204793363107},{"date":"2025-11-03T16:00:00.000Z","stockId":7022503247110,"netValue":1.4627074785204033},{"date":"2025-11-02T16:00:00.000Z","stockId":7022503247110,"netValue":1.4974305087507542},{"date":"2025-10-30T16:00:00.000Z","stockId":7022503247110,"netValue":1.4982318772576921},{"date":"2025-10-29T16:00:00.000Z","stockId":7022503247110,"netValue":1.5294489202701897},{"date":"2025-10-28T16:00:00.000Z","stockId":7022503247110,"netValue":1.5045426542498253},{"date":"2025-10-27T16:00:00.000Z","stockId":7022503247110,"netValue":1.4707938211059128},{"date":"2025-10-26T16:00:00.000Z","stockId":7022503247110,"netValue":1.480109729999063},{"date":"2025-10-23T16:00:00.000Z","stockId":7022503247110,"netValue":1.4581084248163463},{"date":"2025-10-22T16:00:00.000Z","stockId":7022503247110,"netValue":1.4382470407224082},{"date":"2025-10-21T16:00:00.000Z","stockId":7022503247110,"netValue":1.4177483014901995},{"date":"2025-10-20T16:00:00.000Z","stockId":7022503247110,"netValue":1.4233578810387626},{"date":"2025-10-19T16:00:00.000Z","stockId":7022503247110,"netValue":1.4066017999092075},{"date":"2025-10-16T16:00:00.000Z","stockId":7022503247110,"netValue":1.4080041947963484},{"date":"2025-10-15T16:00:00.000Z","stockId":7022503247110,"netValue":1.4358069748326094},{"date":"2025-10-14T16:00:00.000Z","stockId":7022503247110,"netValue":1.4526078315419846},{"date":"2025-10-13T16:00:00.000Z","stockId":7022503247110,"netValue":1.4387175129225291},{"date":"2025-10-12T16:00:00.000Z","stockId":7022503247110,"netValue":1.483288616665253},{"date":"2025-10-09T16:00:00.000Z","stockId":7022503247110,"netValue":1.4602082191009882},{"date":"2025-10-08T16:00:00.000Z","stockId":7022503247110,"netValue":1.4983997768893627},{"date":"2025-09-29T16:00:00.000Z","stockId":7022503247110,"netValue":1.431037900675192},{"date":"2025-09-28T16:00:00.000Z","stockId":7022503247110,"netValue":1.3908670213087335},{"date":"2025-09-25T16:00:00.000Z","stockId":7022503247110,"netValue":1.34341655009278},{"date":"2025-09-24T16:00:00.000Z","stockId":7022503247110,"netValue":1.3415060629974653},{"date":"2025-09-23T16:00:00.000Z","stockId":7022503247110,"netValue":1.3271261090862703},{"date":"2025-09-22T16:00:00.000Z","stockId":7022503247110,"netValue":1.3120357292732876},{"date":"2025-09-21T16:00:00.000Z","stockId":7022503247110,"netValue":1.3271261090862703},{"date":"2025-09-18T16:00:00.000Z","stockId":7022503247110,"netValue":1.3328263997555225},{"date":"2025-09-17T16:00:00.000Z","stockId":7022503247110,"netValue":1.316935979146856},{"date":"2025-09-16T16:00:00.000Z","stockId":7022503247110,"netValue":1.3480271748735293},{"date":"2025-09-15T16:00:00.000Z","stockId":7022503247110,"netValue":1.3498272666638198},{"date":"2025-09-14T16:00:00.000Z","stockId":7022503247110,"netValue":1.3550275318357694},{"date":"2025-09-11T16:00:00.000Z","stockId":7022503247110,"netValue":1.3603381923127429},{"date":"2025-09-10T16:00:00.000Z","stockId":7022503247110,"netValue":1.3432477105105487},{"date":"2025-09-09T16:00:00.000Z","stockId":7022503247110,"netValue":1.3274469047957789},{"date":"2025-09-08T16:00:00.000Z","stockId":7022503247110,"netValue":1.3458478430965235},{"date":"2025-09-07T16:00:00.000Z","stockId":7022503247110,"netValue":1.3491480113787224},{"date":"2025-09-04T16:00:00.000Z","stockId":7022503247110,"netValue":1.3309678636880256},{"date":"2025-09-03T16:00:00.000Z","stockId":7022503247110,"netValue":1.278696367286838},{"date":"2025-09-02T16:00:00.000Z","stockId":7022503247110,"netValue":1.3031872264491138},{"date":"2025-09-01T16:00:00.000Z","stockId":7022503247110,"netValue":1.3083874916210638},{"date":"2025-08-31T16:00:00.000Z","stockId":7022503247110,"netValue":1.3298678075939594},{"date":"2025-08-28T16:00:00.000Z","stockId":7022503247110,"netValue":1.3010871193604423},{"date":"2025-08-27T16:00:00.000Z","stockId":7022503247110,"netValue":1.2819069206751392},{"date":"2025-08-26T16:00:00.000Z","stockId":7022503247110,"netValue":1.2714167754373429},{"date":"2025-08-25T16:00:00.000Z","stockId":7022503247110,"netValue":1.290496969023185},{"date":"2025-08-24T16:00:00.000Z","stockId":7022503247110,"netValue":1.287507206244931},{"date":"2025-08-21T16:00:00.000Z","stockId":7022503247110,"netValue":1.266626920868799},{"date":"2025-08-20T16:00:00.000Z","stockId":7022503247110,"netValue":1.255426349729215},{"date":"2025-08-19T16:00:00.000Z","stockId":7022503247110,"netValue":1.253236627746646},{"date":"2025-08-18T16:00:00.000Z","stockId":7022503247110,"netValue":1.242336071905444},{"date":"2025-08-17T16:00:00.000Z","stockId":7022503247110,"netValue":1.2426464774093893},{"date":"2025-08-14T16:00:00.000Z","stockId":7022503247110,"netValue":1.2423464621110076},{"date":"2025-08-13T16:00:00.000Z","stockId":7022503247110,"netValue":1.2224558375239178},{"date":"2025-08-12T16:00:00.000Z","stockId":7022503247110,"netValue":1.236556556547858},{"date":"2025-08-11T16:00:00.000Z","stockId":7022503247110,"netValue":1.217276352763095},{"date":"2025-08-10T16:00:00.000Z","stockId":7022503247110,"netValue":1.2183660186515977},{"date":"2025-08-07T16:00:00.000Z","stockId":7022503247110,"netValue":1.195985656783557},{"date":"2025-08-06T16:00:00.000Z","stockId":7022503247110,"netValue":1.1868955829382084},{"date":"2025-08-05T16:00:00.000Z","stockId":7022503247110,"netValue":1.1753053816063457},{"date":"2025-08-04T16:00:00.000Z","stockId":7022503247110,"netValue":1.164704841063525},{"date":"2025-08-03T16:00:00.000Z","stockId":7022503247110,"netValue":1.159414960997678},{"date":"2025-07-31T16:00:00.000Z","stockId":7022503247110,"netValue":1.1484351804681423},{"date":"2025-07-30T16:00:00.000Z","stockId":7022503247110,"netValue":1.1550355170325395},{"date":"2025-07-29T16:00:00.000Z","stockId":7022503247110,"netValue":1.1807160471827796},{"date":"2025-07-28T16:00:00.000Z","stockId":7022503247110,"netValue":1.1889164653385458},{"date":"2025-07-27T16:00:00.000Z","stockId":7022503247110,"netValue":1.1834161848682145},{"date":"2025-07-24T16:00:00.000Z","stockId":7022503247110,"netValue":1.1892268708424911},{"date":"2025-07-23T16:00:00.000Z","stockId":7022503247110,"netValue":1.1847266413667656},{"date":"2025-07-22T16:00:00.000Z","stockId":7022503247110,"netValue":1.154845897039182},{"date":"2025-07-21T16:00:00.000Z","stockId":7022503247110,"netValue":1.1526457848510496},{"date":"2025-07-20T16:00:00.000Z","stockId":7022503247110,"netValue":1.1215649793299391},{"date":"2025-07-17T16:00:00.000Z","stockId":7022503247110,"netValue":1.1057745638207326},{"date":"2025-07-16T16:00:00.000Z","stockId":7022503247110,"netValue":1.0909841993061316},{"date":"2025-07-15T16:00:00.000Z","stockId":7022503247110,"netValue":1.0751833935913617},{"date":"2025-07-14T16:00:00.000Z","stockId":7022503247110,"netValue":1.0789939775764266},{"date":"2025-07-13T16:00:00.000Z","stockId":7022503247110,"netValue":1.084694268245679},{"date":"2025-07-10T16:00:00.000Z","stockId":7022503247110,"netValue":1.0738041026100404},{"date":"2025-07-09T16:00:00.000Z","stockId":7022503247110,"netValue":1.0664133509042608},{"date":"2025-07-08T16:00:00.000Z","stockId":7022503247110,"netValue":1.0589137329959788},{"date":"2025-07-07T16:00:00.000Z","stockId":7022503247110,"netValue":1.0699031366778606},{"date":"2025-07-06T16:00:00.000Z","stockId":7022503247110,"netValue":1.0562254318064375},{"date":"2025-07-03T16:00:00.000Z","stockId":7022503247110,"netValue":1.058213640014697},{"date":"2025-07-02T16:00:00.000Z","stockId":7022503247110,"netValue":1.0662147026579165},{"date":"2025-07-01T16:00:00.000Z","stockId":7022503247110,"netValue":1.056037462692902},{"date":"2025-06-30T16:00:00.000Z","stockId":7022503247110,"netValue":1.0508367719748095},{"date":"2025-06-29T16:00:00.000Z","stockId":7022503247110,"netValue":1.040335377255584},{"date":"2025-06-26T16:00:00.000Z","stockId":7022503247110,"netValue":1.0347466908578755},{"date":"2025-06-25T16:00:00.000Z","stockId":7022503247110,"netValue":1.027757818497604},{"date":"2025-06-24T16:00:00.000Z","stockId":7022503247110,"netValue":1.0296580708753684},{"date":"2025-06-23T16:00:00.000Z","stockId":7022503247110,"netValue":1.0237572871759941},{"date":"2025-06-22T16:00:00.000Z","stockId":7022503247110,"netValue":1.009667471719865},{"date":"2025-06-19T16:00:00.000Z","stockId":7022503247110,"netValue":1.0023785595104724},{"date":"2025-06-18T16:00:00.000Z","stockId":7022503247110,"netValue":1.0049789048695188},{"date":"2025-06-17T16:00:00.000Z","stockId":7022503247110,"netValue":1.0152802730226638},{"date":"2025-06-16T16:00:00.000Z","stockId":7022503247110,"netValue":1.0197808707594747},{"date":"2025-06-15T16:00:00.000Z","stockId":7022503247110,"netValue":1.0175805785325893},{"date":"2025-06-12T16:00:00.000Z","stockId":7022503247110,"netValue":1.0155803128717844},{"date":"2025-06-11T16:00:00.000Z","stockId":7022503247110,"netValue":1.0188807512121123},{"date":"2025-06-10T16:00:00.000Z","stockId":7022503247110,"netValue":1.0172805386834685},{"date":"2025-06-09T16:00:00.000Z","stockId":7022503247110,"netValue":1.0025026876986025},{"date":"2025-06-08T16:00:00.000Z","stockId":7022503247110,"netValue":1.0045029533594076},{"date":"2025-06-05T16:00:00.000Z","stockId":7022503247110,"netValue":1.003402807245965},{"date":"2025-06-04T16:00:00.000Z","stockId":7022503247110,"netValue":0.9984142005464982},{"date":"2025-06-03T16:00:00.000Z","stockId":7022503247110,"netValue":0.9979020766787517},{"date":"2025-06-02T16:00:00.000Z","stockId":7022503247110,"netValue":0.9831121682413412},{"date":"2025-05-29T16:00:00.000Z","stockId":7022503247110,"netValue":0.9762233091641096},{"date":"2025-05-28T16:00:00.000Z","stockId":7022503247110,"netValue":0.9838363761277131},{"date":"2025-05-27T16:00:00.000Z","stockId":7022503247110,"netValue":0.9753231896167475},{"date":"2025-05-26T16:00:00.000Z","stockId":7022503247110,"netValue":0.9757353002014535},{"date":"2025-05-25T16:00:00.000Z","stockId":7022503247110,"netValue":0.987036801185001},{"date":"2025-05-22T16:00:00.000Z","stockId":7022503247110,"netValue":0.985436588656357},{"date":"2025-05-21T16:00:00.000Z","stockId":7022503247110,"netValue":0.9854365886563569},{"date":"2025-05-20T16:00:00.000Z","stockId":7022503247110,"netValue":0.996538063073824},{"date":"2025-05-19T16:00:00.000Z","stockId":7022503247110,"netValue":0.9867488187884252},{"date":"2025-05-18T16:00:00.000Z","stockId":7022503247110,"netValue":0.9822482210516146},{"date":"2025-05-15T16:00:00.000Z","stockId":7022503247110,"netValue":0.9840484601463388},{"date":"2025-05-14T16:00:00.000Z","stockId":7022503247110,"netValue":0.981260145673757},{"date":"2025-05-13T16:00:00.000Z","stockId":7022503247110,"netValue":0.9915615138269022},{"date":"2025-05-12T16:00:00.000Z","stockId":7022503247110,"netValue":0.9812601456737571},{"date":"2025-05-11T16:00:00.000Z","stockId":7022503247110,"netValue":0.9877610090713729},{"date":"2025-05-08T16:00:00.000Z","stockId":7022503247110,"netValue":0.9678704231989098},{"date":"2025-05-07T16:00:00.000Z","stockId":7022503247110,"netValue":0.9702707419918757},{"date":"2025-05-06T16:00:00.000Z","stockId":7022503247110,"netValue":0.9670823743871331},{"date":"2025-05-05T16:00:00.000Z","stockId":7022503247110,"netValue":0.964582042311127},{"date":"2025-04-29T16:00:00.000Z","stockId":7022503247110,"netValue":0.9456915892690663},{"date":"2025-04-28T16:00:00.000Z","stockId":7022503247110,"netValue":0.94719178851467},{"date":"2025-04-27T16:00:00.000Z","stockId":7022503247110,"netValue":0.9433033279286457},{"date":"2025-04-24T16:00:00.000Z","stockId":7022503247110,"netValue":0.9507043108736236},{"date":"2025-04-23T16:00:00.000Z","stockId":7022503247110,"netValue":0.9452035803064099},{"date":"2025-04-22T16:00:00.000Z","stockId":7022503247110,"netValue":0.9476038990993759},{"date":"2025-04-21T16:00:00.000Z","stockId":7022503247110,"netValue":0.9446035006081684},{"date":"2025-04-20T16:00:00.000Z","stockId":7022503247110,"netValue":0.940114960323903},{"date":"2025-04-17T16:00:00.000Z","stockId":7022503247110,"netValue":0.924824985471291},{"date":"2025-04-16T16:00:00.000Z","stockId":7022503247110,"netValue":0.925425065169532},{"date":"2025-04-15T16:00:00.000Z","stockId":7022503247110,"netValue":0.922424666678325},{"date":"2025-04-14T16:00:00.000Z","stockId":7022503247110,"netValue":0.9344262606431539},{"date":"2025-04-13T16:00:00.000Z","stockId":7022503247110,"netValue":0.9417272303050918},{"date":"2025-04-10T16:00:00.000Z","stockId":7022503247110,"netValue":0.9285375343963248},{"date":"2025-04-09T16:00:00.000Z","stockId":7022503247110,"netValue":0.9183552582008253},{"date":"2025-04-08T16:00:00.000Z","stockId":7022503247110,"netValue":0.9028461781075277},{"date":"2025-04-07T16:00:00.000Z","stockId":7022503247110,"netValue":0.8975430733014322},{"date":"2025-04-06T16:00:00.000Z","stockId":7022503247110,"netValue":0.8971680928195043},{"date":"2025-04-02T16:00:00.000Z","stockId":7022503247110,"netValue":0.9830426525815665},{"date":"2025-04-01T16:00:00.000Z","stockId":7022503247110,"netValue":0.998151498349876},{"date":"2025-03-31T16:00:00.000Z","stockId":7022503247110,"netValue":0.9985517326748645},{"date":"2025-03-30T16:00:00.000Z","stockId":7022503247110,"netValue":0.9937741746180648},{"date":"2025-03-27T16:00:00.000Z","stockId":7022503247110,"netValue":1.0063563020121369},{"date":"2025-03-26T16:00:00.000Z","stockId":7022503247110,"netValue":1.013660578443174},{"date":"2025-03-25T16:00:00.000Z","stockId":7022503247110,"netValue":1.0169625116243277},{"date":"2025-03-24T16:00:00.000Z","stockId":7022503247110,"netValue":1.0181632145992927},{"date":"2025-03-23T16:00:00.000Z","stockId":7022503247110,"netValue":1.019764151899246},{"date":"2025-03-20T16:00:00.000Z","stockId":7022503247110,"netValue":1.0110095044356235},{"date":"2025-03-19T16:00:00.000Z","stockId":7022503247110,"netValue":1.0281943265670614},{"date":"2025-03-18T16:00:00.000Z","stockId":7022503247110,"netValue":1.0371995988792988},{"date":"2025-03-17T16:00:00.000Z","stockId":7022503247110,"netValue":1.0361242083286413},{"date":"2025-03-16T16:00:00.000Z","stockId":7022503247110,"netValue":1.0278941508233201},{"date":"2025-03-13T16:00:00.000Z","stockId":7022503247110,"netValue":1.0372248527223593},{"date":"2025-03-12T16:00:00.000Z","stockId":7022503247110,"netValue":1.020740440659651},{"date":"2025-03-11T16:00:00.000Z","stockId":7022503247110,"netValue":1.0191395033596977},{"date":"2025-03-10T16:00:00.000Z","stockId":7022503247110,"netValue":1.0212407335658866},{"date":"2025-03-09T16:00:00.000Z","stockId":7022503247110,"netValue":1.015462589696616},{"date":"2025-03-06T16:00:00.000Z","stockId":7022503247110,"netValue":1.0146621210466393},{"date":"2025-03-05T16:00:00.000Z","stockId":7022503247110,"netValue":1.0023549155532485},{"date":"2025-03-04T16:00:00.000Z","stockId":7022503247110,"netValue":0.9909734911341415},{"date":"2025-03-03T16:00:00.000Z","stockId":7022503247110,"netValue":0.9820682774031512},{"date":"2025-03-02T16:00:00.000Z","stockId":7022503247110,"netValue":0.9764649968533146},{"date":"2025-02-27T16:00:00.000Z","stockId":7022503247110,"netValue":0.9587303309205151},{"date":"2025-02-26T16:00:00.000Z","stockId":7022503247110,"netValue":0.9805178477893186},{"date":"2025-02-25T16:00:00.000Z","stockId":7022503247110,"netValue":0.9772411684512252},{"date":"2025-02-24T16:00:00.000Z","stockId":7022503247110,"netValue":0.9616320297766803},{"date":"2025-02-23T16:00:00.000Z","stockId":7022503247110,"netValue":0.9669351345827759},{"date":"2025-02-20T16:00:00.000Z","stockId":7022503247110,"netValue":0.9698620872820016},{"date":"2025-02-19T16:00:00.000Z","stockId":7022503247110,"netValue":0.9649339629578344},{"date":"2025-02-18T16:00:00.000Z","stockId":7022503247110,"netValue":0.9620575179447293},{"date":"2025-02-17T16:00:00.000Z","stockId":7022503247110,"netValue":0.9518515426575268},{"date":"2025-02-16T16:00:00.000Z","stockId":7022503247110,"netValue":0.9571546474636224},{"date":"2025-02-13T16:00:00.000Z","stockId":7022503247110,"netValue":0.9691616772132721},{"date":"2025-02-12T16:00:00.000Z","stockId":7022503247110,"netValue":0.9629832990190135},{"date":"2025-02-11T16:00:00.000Z","stockId":7022503247110,"netValue":0.9689868138938383},{"date":"2025-02-10T16:00:00.000Z","stockId":7022503247110,"netValue":0.9669856422688966},{"date":"2025-02-09T16:00:00.000Z","stockId":7022503247110,"netValue":0.9664853493626612},{"date":"2025-02-06T16:00:00.000Z","stockId":7022503247110,"netValue":0.964609490162027},{"date":"2025-02-05T16:00:00.000Z","stockId":7022503247110,"netValue":0.9570999999999997},{"date":"2025-02-04T16:00:00.000Z","stockId":7022503247110,"netValue":0.9483999999999997},{"date":"2025-01-26T16:00:00.000Z","stockId":7022503247110,"netValue":0.9503999999999998},{"date":"2025-01-23T16:00:00.000Z","stockId":7022503247110,"netValue":0.9493999999999998},{"date":"2025-01-22T16:00:00.000Z","stockId":7022503247110,"netValue":0.9388999999999997},{"date":"2025-01-21T16:00:00.000Z","stockId":7022503247110,"netValue":0.9403999999999998},{"date":"2025-01-20T16:00:00.000Z","stockId":7022503247110,"netValue":0.9442999999999998},{"date":"2025-01-19T16:00:00.000Z","stockId":7022503247110,"netValue":0.9461999999999998},{"date":"2025-01-16T16:00:00.000Z","stockId":7022503247110,"netValue":0.9490999999999998},{"date":"2025-01-15T16:00:00.000Z","stockId":7022503247110,"netValue":0.9456999999999998},{"date":"2025-01-14T16:00:00.000Z","stockId":7022503247110,"netValue":0.9382999999999998},{"date":"2025-01-13T16:00:00.000Z","stockId":7022503247110,"netValue":0.9417999999999997},{"date":"2025-01-12T16:00:00.000Z","stockId":7022503247110,"netValue":0.9316999999999998},{"date":"2025-01-09T16:00:00.000Z","stockId":7022503247110,"netValue":0.9269999999999998},{"date":"2025-01-08T16:00:00.000Z","stockId":7022503247110,"netValue":0.9337999999999996},{"date":"2025-01-07T16:00:00.000Z","stockId":7022503247110,"netValue":0.9346999999999996},{"date":"2025-01-06T16:00:00.000Z","stockId":7022503247110,"netValue":0.9416999999999996},{"date":"2025-01-05T16:00:00.000Z","stockId":7022503247110,"netValue":0.9322999999999997},{"date":"2025-01-02T16:00:00.000Z","stockId":7022503247110,"netValue":0.9293999999999997},{"date":"2025-01-01T16:00:00.000Z","stockId":7022503247110,"netValue":0.9294999999999998},{"date":"2024-12-30T16:00:00.000Z","stockId":7022503247110,"netValue":0.9373999999999999},{"date":"2024-12-29T16:00:00.000Z","stockId":7022503247110,"netValue":0.9481999999999999},{"date":"2024-12-26T16:00:00.000Z","stockId":7022503247110,"netValue":0.9486999999999999},{"date":"2024-12-25T16:00:00.000Z","stockId":7022503247110,"netValue":0.9481999999999998},{"date":"2024-12-24T16:00:00.000Z","stockId":7022503247110,"netValue":0.9471999999999998},{"date":"2024-12-23T16:00:00.000Z","stockId":7022503247110,"netValue":0.9507999999999998},{"date":"2024-12-22T16:00:00.000Z","stockId":7022503247110,"netValue":0.9445999999999998},{"date":"2024-12-19T16:00:00.000Z","stockId":7022503247110,"netValue":0.9471999999999998},{"date":"2024-12-18T16:00:00.000Z","stockId":7022503247110,"netValue":0.9508999999999997},{"date":"2024-12-17T16:00:00.000Z","stockId":7022503247110,"netValue":0.9561999999999998},{"date":"2024-12-16T16:00:00.000Z","stockId":7022503247110,"netValue":0.9560999999999997},{"date":"2024-12-15T16:00:00.000Z","stockId":7022503247110,"netValue":0.9604999999999998},{"date":"2024-12-12T16:00:00.000Z","stockId":7022503247110,"netValue":0.9695999999999998},{"date":"2024-12-11T16:00:00.000Z","stockId":7022503247110,"netValue":0.9875999999999998},{"date":"2024-12-10T16:00:00.000Z","stockId":7022503247110,"netValue":0.9815999999999998},{"date":"2024-12-09T16:00:00.000Z","stockId":7022503247110,"netValue":0.9771999999999997},{"date":"2024-12-08T16:00:00.000Z","stockId":7022503247110,"netValue":0.9777999999999998},{"date":"2024-12-05T16:00:00.000Z","stockId":7022503247110,"netValue":0.9763999999999998},{"date":"2024-12-04T16:00:00.000Z","stockId":7022503247110,"netValue":0.9750999999999997},{"date":"2024-12-03T16:00:00.000Z","stockId":7022503247110,"netValue":0.9778999999999998},{"date":"2024-12-02T16:00:00.000Z","stockId":7022503247110,"netValue":0.9802999999999997},{"date":"2024-12-01T16:00:00.000Z","stockId":7022503247110,"netValue":0.9817999999999998},{"date":"2024-11-28T16:00:00.000Z","stockId":7022503247110,"netValue":0.9793999999999998},{"date":"2024-11-27T16:00:00.000Z","stockId":7022503247110,"netValue":0.9721999999999997},{"date":"2024-11-26T16:00:00.000Z","stockId":7022503247110,"netValue":0.9764999999999998},{"date":"2024-11-25T16:00:00.000Z","stockId":7022503247110,"netValue":0.9699999999999998},{"date":"2024-11-24T16:00:00.000Z","stockId":7022503247110,"netValue":0.9792999999999997},{"date":"2024-11-21T16:00:00.000Z","stockId":7022503247110,"netValue":0.9795999999999998},{"date":"2024-11-20T16:00:00.000Z","stockId":7022503247110,"netValue":0.9939999999999998},{"date":"2024-11-19T16:00:00.000Z","stockId":7022503247110,"netValue":0.9922999999999997},{"date":"2024-11-18T16:00:00.000Z","stockId":7022503247110,"netValue":0.9915999999999998},{"date":"2024-11-17T16:00:00.000Z","stockId":7022503247110,"netValue":0.9771999999999997},{"date":"2024-11-14T16:00:00.000Z","stockId":7022503247110,"netValue":0.9793999999999998},{"date":"2024-11-13T16:00:00.000Z","stockId":7022503247110,"netValue":0.9862999999999997},{"date":"2024-11-12T16:00:00.000Z","stockId":7022503247110,"netValue":0.9987999999999998},{"date":"2024-11-11T16:00:00.000Z","stockId":7022503247110,"netValue":0.9942999999999997},{"date":"2024-11-10T16:00:00.000Z","stockId":7022503247110,"netValue":0.9988999999999998},{"date":"2024-11-07T16:00:00.000Z","stockId":7022503247110,"netValue":0.9990999999999998},{"date":"2024-11-06T16:00:00.000Z","stockId":7022503247110,"netValue":1.0041999999999998},{"date":"2024-11-05T16:00:00.000Z","stockId":7022503247110,"netValue":1.0017999999999998},{"date":"2024-11-04T16:00:00.000Z","stockId":7022503247110,"netValue":1.0024999999999997},{"date":"2024-11-03T16:00:00.000Z","stockId":7022503247110,"netValue":0.9975999999999998},{"date":"2024-10-31T16:00:00.000Z","stockId":7022503247110,"netValue":0.9980999999999998},{"date":"2024-10-30T16:00:00.000Z","stockId":7022503247110,"netValue":0.9947999999999998},{"date":"2024-10-29T16:00:00.000Z","stockId":7022503247110,"netValue":0.9946999999999998},{"date":"2024-10-28T16:00:00.000Z","stockId":7022503247110,"netValue":0.9975999999999998},{"date":"2024-10-27T16:00:00.000Z","stockId":7022503247110,"netValue":1.0003999999999997},{"date":"2024-10-24T16:00:00.000Z","stockId":7022503247110,"netValue":0.9990999999999999},{"date":"2024-10-23T16:00:00.000Z","stockId":7022503247110,"netValue":0.9991999999999999},{"date":"2024-10-22T16:00:00.000Z","stockId":7022503247110,"netValue":1.0022},{"date":"2024-10-21T16:00:00.000Z","stockId":7022503247110,"netValue":1.0024},{"date":"2024-10-20T16:00:00.000Z","stockId":7022503247110,"netValue":1.0006},{"date":"2024-10-17T16:00:00.000Z","stockId":7022503247110,"netValue":1.0001},{"date":"2024-10-10T16:00:00.000Z","stockId":7022503247110,"netValue":0.9965},{"date":"2024-09-29T16:00:00.000Z","stockId":7022503247110,"netValue":1.0007},{"date":"2024-09-26T16:00:00.000Z","stockId":7022503247110,"netValue":1},{"date":"2024-09-19T16:00:00.000Z","stockId":7022503247110,"netValue":1}]}