window.pageData = {"startDate":"2024-06-07T20:16:16.684Z","endDate":"2026-06-07T20:16:16.684Z","manager":{"_id":7001312140110,"name":"马龙","gender":"m","educationCode":"001001","resume":"马龙：男，金融学博士，17年证券从业经验。历任宏利基金管理有限公司（原泰达宏利基金管理有限公司）研究员，招商基金管理有限公司首席固定收益投资官、基金经理。2025年5月加盟天弘基金管理有限公司。现任天弘基金管理有限公司公司总经理助理、基金经理，兼任固定收益部总经理。天弘合益债券型发起式证券投资基金基金经理、天弘通享债券型发起式证券投资基金基金经理。","tickerId":1312140110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20271401","exchange":"fm","cnInfoCode":"db20271401","followedNum":24,"currency":"CNY","workingDate":"2014-03-26T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"bond","pinyin":"ml","fundCompany":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001312140110,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":0.0034683662953567396,"fm_p_r_m3":0.009317716350994543,"fm_p_r_m6":0.01661155699486172,"fm_p_r_y1":0.20200837173353703,"fm_p_r_y3":0.2748454487296359,"fm_p_r_y5":0.37002065637933756,"fm_cagr_p_r_fs":0.07191563050291916,"fm_cagr_p_r_fs_m":0.030212699117281527,"fm_cagr_p_r_fs_r_c":1277,"fm_cagr_p_r_fs_rp":0.05956112852664577,"fm_p_r_fys_m":0.013890578995561453,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.38990066225165565,"fm_p_r_m1_m":0.002625301106862099,"fm_p_r_m1_r_c":1258,"fm_p_r_m1_rp":0.3540175019888624,"fm_p_r_m3_m":0.007533608287948024,"fm_p_r_m3_r_c":1231,"fm_p_r_m3_rp":0.3146341463414634,"fm_p_r_m6_m":0.015770945602775255,"fm_p_r_m6_r_c":1203,"fm_p_r_m6_rp":0.43926788685524126,"fm_p_r_y1_m":0.022048630379676304,"fm_p_r_y1_r_c":1130,"fm_p_r_y1_rp":0.03720106288751107,"fm_p_r_y3_m":0.09311899049935923,"fm_p_r_y3_r_c":795,"fm_p_r_y3_rp":0.041561712846347604,"fm_p_r_y5_m":0.15866901806354095,"fm_p_r_y5_r_c":526,"fm_p_r_y5_rp":0.022857142857142857,"fm_p_r_y10":0.702802436687767,"fm_p_r_y10_m":0.44713757154010225,"fm_p_r_y10_r_c":112,"fm_p_r_y10_rp":0.0990990990990991,"fm_p_r_fys":0.015138483682066939},"fmi":{"stockId":7001312140110,"type":"fmi","fm_my":11.6,"fm_d":{"3000000002271":"本基金基金经理（已离任）","3000000003004":"本基金基金经理（已离任）","3000000003569":"本基金基金经理（已离任）","3000000003863":"本基金基金经理（已离任）","3000000005835":"本基金基金经理（已离任）","3000000006150":"本基金基金经理（已离任）","3000000006332":"本基金基金经理（已离任）","3000000006383":"本基金基金经理（已离任）","3000000006489":"本基金基金经理（已离任）","3000000007173":"本基金基金经理（已离任）","3000000008463":"本基金基金经理（已离任）","3000000010018":"本基金基金经理（已离任）","3000000010688":"本基金基金经理（已离任）","3000000011791":"本基金基金经理（已离任）","3000000013703":"本基金基金经理（已离任）","3000000015049":"本基金基金经理（已离任）","3000000015211":"本基金基金经理（已离任）","3000000015583":"本基金基金经理（已离任）","3000000161728":"本基金基金经理（已离任）","3000000217011":"本基金基金经理（已离任）","3000000217022":"本基金基金经理（已离任）","3000000010634":"公司总经理助理、本基金基金经理，兼任固定收益部总经理","3000000017024":"公司总经理助理、本基金基金经理，兼任固定收益部总经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":34,"fm_as":10154231485.562601,"fm_b_as":10154231485.562601,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0154,"fm_r_fd":3000000010634,"fm_r_ftp":0.0154}},"topTenManagedFundList":[{"_id":3000000027359,"name":"天弘通享债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027359","tickerId":27359,"shortName":"天弘通享债券发起D","currency":"CNY","__csrcFundId":12023,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-18T08:14:23.081Z","inceptionDate":"2026-04-26T16:00:00.000Z","pinyin":"thtxzqxfqszqtzjj","fundCollectionId":4000050430000,"hotMetrics":{}},{"_id":3000000017024,"__csrcFundId":12023,"stockCode":"017024","shortName":"天弘通享债券发起(017024)","masterFundShortName":"天弘通享债券发起","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":17024,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:21:41.261Z","status":"normal","exchange":"jj","fundCollectionId":4000050430000,"inceptionDate":"2022-11-17T16:00:00.000Z","name":"天弘通享债券型发起式证券投资基金","setUpDate":"2022-11-17T16:00:00.000Z","setUpAssetScale":5000000,"setUpShares":5000000,"pinyin":"thtxzqxfqszqtzjj","followedNum":3,"hotMetrics":{"stockId":3000000017024,"type":"f_as","f_tas":6883796174.29,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015848,"name":"天弘合益债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015848","tickerId":15848,"shortName":"天弘合益债券发起D","currency":"CNY","__csrcFundId":8386,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.474Z","fundCollectionId":4000050430000,"inceptionDate":"2022-05-25T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thhyzqxfqszqtzjj","hotMetrics":{"stockId":3000000015848,"type":"f_as","f_tas":2527535781.5526,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010634,"__csrcFundId":8386,"stockCode":"010634","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":10634,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:25:09.888Z","status":"normal","inceptionDate":"2020-11-18T16:00:00.000Z","name":"天弘合益债券型发起式证券投资基金","shortName":"天弘合益债券发起(010634)","exchange":"jj","followedNum":2,"fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘合益债券发起","setUpDate":"2020-11-18T16:00:00.000Z","setUpAssetScale":5000731.58,"setUpShares":5000731.58,"pinyin":"thhyzqxfqszqtzjj","hotMetrics":{"stockId":3000000010634,"type":"f_as","f_tas":426859586.2713,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017025,"fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017025","tickerId":17025,"shortName":"天弘通享债券发起C","currency":"CNY","__csrcFundId":12023,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.194Z","fundCollectionId":4000050430000,"inceptionDate":"2022-11-17T16:00:00.000Z","name":"天弘通享债券型发起式证券投资基金","status":"normal","setUpDate":"2022-11-17T16:00:00.000Z","setUpAssetScale":5000000,"setUpShares":5000000,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thtxzqxfqszqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000017025,"type":"f_as","f_tas":287991107.8695,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010635,"name":"天弘合益债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-18T16:00:00.000Z","stockCode":"010635","tickerId":10635,"shortName":"天弘合益债券发起C","__csrcFundId":8386,"lastUpdated":"2025-01-04T00:32:06.947Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","setUpDate":"2020-11-18T16:00:00.000Z","setUpAssetScale":5000000,"setUpShares":5000000,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thhyzqxfqszqtzjj","hotMetrics":{"stockId":3000000010635,"type":"f_as","f_tas":28048835.5792,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"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}],"netValueList":[{"stockId":7001312140110,"date":"2026-06-04T16:00:00.000Z","netValue":1.9740387461692084},{"date":"2026-06-03T16:00:00.000Z","stockId":7001312140110,"netValue":1.973852254737336},{"date":"2026-06-02T16:00:00.000Z","stockId":7001312140110,"netValue":1.9736510728570893},{"date":"2026-06-01T16:00:00.000Z","stockId":7001312140110,"netValue":1.973588614190044},{"stockId":7001312140110,"date":"2026-05-31T16:00:00.000Z","netValue":1.9732090988352413},{"stockId":7001312140110,"date":"2026-05-28T16:00:00.000Z","netValue":1.9727133610646836},{"date":"2026-05-27T16:00:00.000Z","stockId":7001312140110,"netValue":1.9723196922225275},{"stockId":7001312140110,"date":"2026-05-26T16:00:00.000Z","netValue":1.971691226768806},{"stockId":7001312140110,"date":"2026-05-25T16:00:00.000Z","netValue":1.9714362811398514},{"date":"2026-05-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.9711219238403914},{"stockId":7001312140110,"date":"2026-05-21T16:00:00.000Z","netValue":1.9707287919592558},{"date":"2026-05-20T16:00:00.000Z","stockId":7001312140110,"netValue":1.970536304997346},{"date":"2026-05-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.9702949758947224},{"date":"2026-05-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.9699100019709028},{"date":"2026-05-17T16:00:00.000Z","stockId":7001312140110,"netValue":1.9695250280470826},{"date":"2026-05-14T16:00:00.000Z","stockId":7001312140110,"netValue":1.9691318961659474},{"stockId":7001312140110,"date":"2026-05-13T16:00:00.000Z","netValue":1.9687610757294798},{"date":"2026-05-12T16:00:00.000Z","stockId":7001312140110,"netValue":1.968747459203148},{"date":"2026-05-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.9681781562747327},{"date":"2026-05-10T16:00:00.000Z","stockId":7001312140110,"netValue":1.9679856693128228},{"stockId":7001312140110,"date":"2026-05-07T16:00:00.000Z","netValue":1.967600695389003},{"date":"2026-05-06T16:00:00.000Z","stockId":7001312140110,"netValue":1.9672217169952206},{"stockId":7001312140110,"date":"2026-05-05T16:00:00.000Z","netValue":1.967215721465183},{"stockId":7001312140110,"date":"2026-04-29T16:00:00.000Z","netValue":1.9670780721740238},{"stockId":7001312140110,"date":"2026-04-28T16:00:00.000Z","netValue":1.9670243084253145},{"stockId":7001312140110,"date":"2026-04-27T16:00:00.000Z","netValue":1.9666930982502036},{"stockId":7001312140110,"date":"2026-04-26T16:00:00.000Z","netValue":1.9665006112882937},{"date":"2026-04-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9663168192447191},{"stockId":7001312140110,"date":"2026-04-22T16:00:00.000Z","netValue":1.966365124424413},{"stockId":7001312140110,"date":"2026-04-21T16:00:00.000Z","netValue":1.966124332282809},{"date":"2026-04-20T16:00:00.000Z","stockId":7001312140110,"netValue":1.9655468713970798},{"date":"2026-04-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.9651054343362517},{"stockId":7001312140110,"date":"2026-04-16T16:00:00.000Z","netValue":1.9645762786302146},{"date":"2026-04-15T16:00:00.000Z","stockId":7001312140110,"netValue":1.964334949527591},{"stockId":7001312140110,"date":"2026-04-14T16:00:00.000Z","netValue":1.9640859994286737},{"date":"2026-04-13T16:00:00.000Z","stockId":7001312140110,"netValue":1.9639505125647918},{"date":"2026-04-12T16:00:00.000Z","stockId":7001312140110,"netValue":1.963749330684546},{"stockId":7001312140110,"date":"2026-04-09T16:00:00.000Z","netValue":1.9631235646191234},{"stockId":7001312140110,"date":"2026-04-08T16:00:00.000Z","netValue":1.962931211490266},{"stockId":7001312140110,"date":"2026-04-07T16:00:00.000Z","netValue":1.9625465052325486},{"date":"2026-04-06T16:00:00.000Z","stockId":7001312140110,"netValue":1.9621617989748321},{"stockId":7001312140110,"date":"2026-04-02T16:00:00.000Z","netValue":1.9613455928784882},{"date":"2026-04-01T16:00:00.000Z","stockId":7001312140110,"netValue":1.9606231016827294},{"stockId":7001312140110,"date":"2026-03-31T16:00:00.000Z","netValue":1.960383827234196},{"date":"2026-03-30T16:00:00.000Z","stockId":7001312140110,"netValue":1.9602255358731437},{"stockId":7001312140110,"date":"2026-03-29T16:00:00.000Z","netValue":1.9598067678476208},{"stockId":7001312140110,"date":"2026-03-26T16:00:00.000Z","netValue":1.9589903179159636},{"date":"2026-03-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.958605611658248},{"stockId":7001312140110,"date":"2026-03-24T16:00:00.000Z","netValue":1.9582209054005297},{"date":"2026-03-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9579683998260489},{"stockId":7001312140110,"date":"2026-03-22T16:00:00.000Z","netValue":1.9577889062490597},{"stockId":7001312140110,"date":"2026-03-19T16:00:00.000Z","netValue":1.9574857984882166},{"date":"2026-03-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.957259511330316},{"date":"2026-03-17T16:00:00.000Z","stockId":7001312140110,"netValue":1.9568748050726},{"date":"2026-03-16T16:00:00.000Z","stockId":7001312140110,"netValue":1.9564772392630134},{"stockId":7001312140110,"date":"2026-03-15T16:00:00.000Z","netValue":1.9560582274021772},{"stockId":7001312140110,"date":"2026-03-12T16:00:00.000Z","netValue":1.956297745686024},{"date":"2026-03-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.9560925330052967},{"stockId":7001312140110,"date":"2026-03-10T16:00:00.000Z","netValue":1.9559473450314275},{"date":"2026-03-09T16:00:00.000Z","stockId":7001312140110,"netValue":1.9557210578735273},{"date":"2026-03-08T16:00:00.000Z","stockId":7001312140110,"netValue":1.955528704744669},{"date":"2026-03-05T16:00:00.000Z","stockId":7001312140110,"netValue":1.9558150166094264},{"date":"2026-03-04T16:00:00.000Z","stockId":7001312140110,"netValue":1.9554646159548297},{"date":"2026-03-03T16:00:00.000Z","stockId":7001312140110,"netValue":1.9550931408230605},{"stockId":7001312140110,"date":"2026-03-02T16:00:00.000Z","netValue":1.954661269410355},{"date":"2026-03-01T16:00:00.000Z","stockId":7001312140110,"netValue":1.9543238560463914},{"date":"2026-02-26T16:00:00.000Z","stockId":7001312140110,"netValue":1.9534599854822157},{"date":"2026-02-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.953254772801488},{"date":"2026-02-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.953700003078907},{"date":"2026-02-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9540337239339662},{"stockId":7001312140110,"date":"2026-02-12T16:00:00.000Z","netValue":1.952542191796853},{"date":"2026-02-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.9523502102420733},{"stockId":7001312140110,"date":"2026-02-10T16:00:00.000Z","netValue":1.9519652601490431},{"stockId":7001312140110,"date":"2026-02-09T16:00:00.000Z","netValue":1.9514864674166623},{"stockId":7001312140110,"date":"2026-02-08T16:00:00.000Z","netValue":1.951101888897711},{"date":"2026-02-05T16:00:00.000Z","stockId":7001312140110,"netValue":1.9504303714623927},{"stockId":7001312140110,"date":"2026-02-04T16:00:00.000Z","netValue":1.9498061469208292},{"date":"2026-02-03T16:00:00.000Z","stockId":7001312140110,"netValue":1.9494215684018774},{"stockId":7001312140110,"date":"2026-02-02T16:00:00.000Z","netValue":1.9494214406631127},{"date":"2026-02-01T16:00:00.000Z","stockId":7001312140110,"netValue":1.9494214406631127},{"date":"2026-01-29T16:00:00.000Z","stockId":7001312140110,"netValue":1.9490840272991496},{"stockId":7001312140110,"date":"2026-01-28T16:00:00.000Z","netValue":1.9490842711344631},{"stockId":7001312140110,"date":"2026-01-27T16:00:00.000Z","netValue":1.9489259797734113},{"date":"2026-01-26T16:00:00.000Z","stockId":7001312140110,"netValue":1.9489259797734113},{"stockId":7001312140110,"date":"2026-01-25T16:00:00.000Z","netValue":1.9489259797734113},{"date":"2026-01-22T16:00:00.000Z","stockId":7001312140110,"netValue":1.9485415173510081},{"stockId":7001312140110,"date":"2026-01-21T16:00:00.000Z","netValue":1.9481697983839252},{"date":"2026-01-20T16:00:00.000Z","stockId":7001312140110,"netValue":1.9477379269712196},{"date":"2026-01-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.9473062993938268},{"stockId":7001312140110,"date":"2026-01-18T16:00:00.000Z","netValue":1.946921720874876},{"date":"2026-01-15T16:00:00.000Z","stockId":7001312140110,"netValue":1.9465841797721477},{"stockId":7001312140110,"date":"2026-01-14T16:00:00.000Z","netValue":1.94619947351443},{"stockId":7001312140110,"date":"2026-01-13T16:00:00.000Z","netValue":1.9458148949954788},{"date":"2026-01-12T16:00:00.000Z","stockId":7001312140110,"netValue":1.9457676021017245},{"date":"2026-01-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.945622414127855},{"stockId":7001312140110,"date":"2026-01-08T16:00:00.000Z","netValue":1.9452378356089033},{"date":"2026-01-07T16:00:00.000Z","stockId":7001312140110,"netValue":1.9450444174535386},{"date":"2026-01-06T16:00:00.000Z","stockId":7001312140110,"netValue":1.9450444174535382},{"date":"2026-01-05T16:00:00.000Z","stockId":7001312140110,"netValue":1.9450444207171937},{"date":"2026-01-04T16:00:00.000Z","stockId":7001312140110,"netValue":1.9452378388725582},{"date":"2025-12-30T16:00:00.000Z","stockId":7001312140110,"netValue":1.9446004440783877},{"date":"2025-12-29T16:00:00.000Z","stockId":7001312140110,"netValue":1.9444641662510995},{"date":"2025-12-28T16:00:00.000Z","stockId":7001312140110,"netValue":1.9442707480957342},{"date":"2025-12-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.9442136077676584},{"date":"2025-12-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.9440201896122937},{"date":"2025-12-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9441324569568625},{"date":"2025-12-22T16:00:00.000Z","stockId":7001312140110,"netValue":1.9438821817688963},{"date":"2025-12-21T16:00:00.000Z","stockId":7001312140110,"netValue":1.9436624499964448},{"date":"2025-12-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.9433858611913912},{"date":"2025-12-17T16:00:00.000Z","stockId":7001312140110,"netValue":1.9431376058423173},{"date":"2025-12-16T16:00:00.000Z","stockId":7001312140110,"netValue":1.9428058932844259},{"date":"2025-12-15T16:00:00.000Z","stockId":7001312140110,"netValue":1.942419056973696},{"date":"2025-12-14T16:00:00.000Z","stockId":7001312140110,"netValue":1.9428887773749852},{"date":"2025-12-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.9428890671977697},{"date":"2025-12-10T16:00:00.000Z","stockId":7001312140110,"netValue":1.9427507727952436},{"date":"2025-12-09T16:00:00.000Z","stockId":7001312140110,"netValue":1.9424201067717262},{"date":"2025-12-08T16:00:00.000Z","stockId":7001312140110,"netValue":1.9421695482882857},{"date":"2025-12-07T16:00:00.000Z","stockId":7001312140110,"netValue":1.941782711977556},{"date":"2025-12-04T16:00:00.000Z","stockId":7001312140110,"netValue":1.9417827119775564},{"date":"2025-12-03T16:00:00.000Z","stockId":7001312140110,"netValue":1.9419493398360634},{"date":"2025-12-02T16:00:00.000Z","stockId":7001312140110,"netValue":1.9428610203009198},{"date":"2025-12-01T16:00:00.000Z","stockId":7001312140110,"netValue":1.9428061831072112},{"date":"2025-11-30T16:00:00.000Z","stockId":7001312140110,"netValue":1.943137612369628},{"date":"2025-11-27T16:00:00.000Z","stockId":7001312140110,"netValue":1.9433333336593606},{"date":"2025-11-26T16:00:00.000Z","stockId":7001312140110,"netValue":1.9432759067721546},{"date":"2025-11-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.943829370941391},{"date":"2025-11-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.9448262386311739},{"date":"2025-11-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9449645330337004},{"date":"2025-11-20T16:00:00.000Z","stockId":7001312140110,"netValue":1.945239395086301},{"date":"2025-11-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.9450987975494063},{"date":"2025-11-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.9450987975494067},{"date":"2025-04-01T16:00:00.000Z","stockId":7001312140110,"netValue":1.9450987975494065},{"date":"2025-03-31T16:00:00.000Z","stockId":7001312140110,"netValue":1.944751195457468},{"date":"2025-03-30T16:00:00.000Z","stockId":7001312140110,"netValue":1.9445913250920028},{"date":"2025-03-27T16:00:00.000Z","stockId":7001312140110,"netValue":1.9442868416175607},{"date":"2025-03-26T16:00:00.000Z","stockId":7001312140110,"netValue":1.9440838526345994},{"date":"2025-03-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.9439239822691339},{"date":"2025-03-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.9435763801771957},{"date":"2025-03-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9426045538798848},{"date":"2025-03-20T16:00:00.000Z","stockId":7001312140110,"netValue":1.9424239983241962},{"date":"2025-03-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.942003196702666},{"date":"2025-03-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.9410275771250847},{"date":"2025-03-17T16:00:00.000Z","stockId":7001312140110,"netValue":1.9405015750981713},{"date":"2025-03-16T16:00:00.000Z","stockId":7001312140110,"netValue":1.9400621464209769},{"date":"2025-03-13T16:00:00.000Z","stockId":7001312140110,"netValue":1.9404137031079962},{"date":"2025-03-12T16:00:00.000Z","stockId":7001312140110,"netValue":1.93989127085195},{"date":"2025-03-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.9390172819088838},{"date":"2025-03-10T16:00:00.000Z","stockId":7001312140110,"netValue":1.9385086082971785},{"date":"2025-03-09T16:00:00.000Z","stockId":7001312140110,"netValue":1.93948422787476},{"date":"2025-03-06T16:00:00.000Z","stockId":7001312140110,"netValue":1.9396067566953503},{"date":"2025-03-05T16:00:00.000Z","stockId":7001312140110,"netValue":1.940642187704438},{"date":"2025-03-04T16:00:00.000Z","stockId":7001312140110,"netValue":1.941025374720993},{"date":"2025-03-03T16:00:00.000Z","stockId":7001312140110,"netValue":1.9407287580392132},{"date":"2025-03-02T16:00:00.000Z","stockId":7001312140110,"netValue":1.9405895158146649},{"date":"2025-02-27T16:00:00.000Z","stockId":7001312140110,"netValue":1.9402378054062888},{"date":"2025-02-26T16:00:00.000Z","stockId":7001312140110,"netValue":1.9406406950439319},{"date":"2025-02-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.9414129075858761},{"date":"2025-02-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.9410831533903086},{"date":"2025-02-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9414181886691044},{"date":"2025-02-20T16:00:00.000Z","stockId":7001312140110,"netValue":1.9428640404633566},{"date":"2025-02-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.9438896867193767},{"date":"2025-02-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.9446560970106848},{"date":"2025-02-17T16:00:00.000Z","stockId":7001312140110,"netValue":1.9445775847150968},{"date":"2025-02-16T16:00:00.000Z","stockId":7001312140110,"netValue":1.9455013235581569},{"date":"2025-02-13T16:00:00.000Z","stockId":7001312140110,"netValue":1.9461488568632945},{"date":"2025-02-12T16:00:00.000Z","stockId":7001312140110,"netValue":1.9468254580441702},{"date":"2025-02-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.9469174521601667},{"date":"2025-02-10T16:00:00.000Z","stockId":7001312140110,"netValue":1.9468351818699081},{"date":"2025-02-09T16:00:00.000Z","stockId":7001312140110,"netValue":1.9469152671546015},{"date":"2025-02-06T16:00:00.000Z","stockId":7001312140110,"netValue":1.9472371962512915},{"date":"2025-02-05T16:00:00.000Z","stockId":7001312140110,"netValue":1.946683314237124},{"date":"2025-02-04T16:00:00.000Z","stockId":7001312140110,"netValue":1.9458587781635575},{"date":"2025-01-26T16:00:00.000Z","stockId":7001312140110,"netValue":1.945151334415771},{"date":"2025-01-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9438591071517124},{"date":"2025-01-22T16:00:00.000Z","stockId":7001312140110,"netValue":1.9441274368096049},{"date":"2025-01-21T16:00:00.000Z","stockId":7001312140110,"netValue":1.944527030788303},{"date":"2025-01-20T16:00:00.000Z","stockId":7001312140110,"netValue":1.9439841822898807},{"date":"2025-01-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.9437639167705938},{"date":"2025-01-16T16:00:00.000Z","stockId":7001312140110,"netValue":1.9440854966541168},{"date":"2025-01-15T16:00:00.000Z","stockId":7001312140110,"netValue":1.9444830657407457},{"date":"2025-01-14T16:00:00.000Z","stockId":7001312140110,"netValue":1.9453709504889123},{"date":"2025-01-13T16:00:00.000Z","stockId":7001312140110,"netValue":1.945226863920884},{"date":"2025-01-12T16:00:00.000Z","stockId":7001312140110,"netValue":1.9455030617316047},{"date":"2025-01-09T16:00:00.000Z","stockId":7001312140110,"netValue":1.9461230121272308},{"date":"2025-01-08T16:00:00.000Z","stockId":7001312140110,"netValue":1.9466096622469458},{"date":"2025-01-07T16:00:00.000Z","stockId":7001312140110,"netValue":1.9472439855253498},{"date":"2025-01-06T16:00:00.000Z","stockId":7001312140110,"netValue":1.9472137745417688},{"date":"2025-01-05T16:00:00.000Z","stockId":7001312140110,"netValue":1.947401997093604},{"date":"2025-01-02T16:00:00.000Z","stockId":7001312140110,"netValue":1.9469295762087384},{"date":"2025-01-01T16:00:00.000Z","stockId":7001312140110,"netValue":1.9460674467394221},{"date":"2024-12-30T16:00:00.000Z","stockId":7001312140110,"netValue":1.944884004783841},{"date":"2024-12-29T16:00:00.000Z","stockId":7001312140110,"netValue":1.943824068060071},{"date":"2024-12-26T16:00:00.000Z","stockId":7001312140110,"netValue":1.9435135206235155},{"date":"2024-12-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.9425573402250225},{"date":"2024-12-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.942608075070549},{"date":"2024-12-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9431803569332906},{"date":"2024-12-22T16:00:00.000Z","stockId":7001312140110,"netValue":1.9434525894703774},{"date":"2024-12-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.9428827036153353},{"date":"2024-12-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.9416871156459636},{"date":"2024-12-17T16:00:00.000Z","stockId":7001312140110,"netValue":1.9416786432498672},{"date":"2024-12-16T16:00:00.000Z","stockId":7001312140110,"netValue":1.942078588087212},{"date":"2024-12-15T16:00:00.000Z","stockId":7001312140110,"netValue":1.9425148513596862},{"date":"2024-12-12T16:00:00.000Z","stockId":7001312140110,"netValue":1.9411606608464669},{"date":"2024-12-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.939485518175615},{"date":"2024-12-10T16:00:00.000Z","stockId":7001312140110,"netValue":1.9389027919584154},{"date":"2024-12-09T16:00:00.000Z","stockId":7001312140110,"netValue":1.9387249735700078},{"date":"2024-12-08T16:00:00.000Z","stockId":7001312140110,"netValue":1.9364741763479676},{"date":"2024-12-05T16:00:00.000Z","stockId":7001312140110,"netValue":1.9358249305765953},{"date":"2024-12-04T16:00:00.000Z","stockId":7001312140110,"netValue":1.9357137156549598},{"date":"2024-12-03T16:00:00.000Z","stockId":7001312140110,"netValue":1.9351186554920208},{"date":"2024-12-02T16:00:00.000Z","stockId":7001312140110,"netValue":1.9338098533270198},{"date":"2024-12-01T16:00:00.000Z","stockId":7001312140110,"netValue":1.9335983453421766},{"date":"2024-11-28T16:00:00.000Z","stockId":7001312140110,"netValue":1.9305117768457234},{"date":"2024-11-27T16:00:00.000Z","stockId":7001312140110,"netValue":1.929080687869715},{"date":"2024-11-26T16:00:00.000Z","stockId":7001312140110,"netValue":1.9280721906761673},{"date":"2024-11-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.927565873734706},{"date":"2024-11-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.9270104932011873},{"date":"2024-11-21T16:00:00.000Z","stockId":7001312140110,"netValue":1.9260827913399807},{"date":"2024-11-20T16:00:00.000Z","stockId":7001312140110,"netValue":1.9256692294478894},{"date":"2024-11-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.9251058493697863},{"date":"2024-11-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.925007184443149},{"date":"2024-11-17T16:00:00.000Z","stockId":7001312140110,"netValue":1.9247013088353122},{"date":"2024-11-14T16:00:00.000Z","stockId":7001312140110,"netValue":1.9249020826828342},{"date":"2024-11-13T16:00:00.000Z","stockId":7001312140110,"netValue":1.9244987977021084},{"date":"2024-11-12T16:00:00.000Z","stockId":7001312140110,"netValue":1.9243431735119354},{"date":"2024-11-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.924329047852245},{"date":"2024-11-10T16:00:00.000Z","stockId":7001312140110,"netValue":1.9233853627585087},{"date":"2024-11-07T16:00:00.000Z","stockId":7001312140110,"netValue":1.9226655580149634},{"date":"2024-11-06T16:00:00.000Z","stockId":7001312140110,"netValue":1.9221752908079233},{"date":"2024-11-05T16:00:00.000Z","stockId":7001312140110,"netValue":1.9211919271821463},{"date":"2024-11-04T16:00:00.000Z","stockId":7001312140110,"netValue":1.9208709170553708},{"date":"2024-11-03T16:00:00.000Z","stockId":7001312140110,"netValue":1.9204076006045516},{"date":"2024-10-31T16:00:00.000Z","stockId":7001312140110,"netValue":1.9198256299407443},{"date":"2024-10-30T16:00:00.000Z","stockId":7001312140110,"netValue":1.9185123481979045},{"date":"2024-10-29T16:00:00.000Z","stockId":7001312140110,"netValue":1.9179815408362035},{"date":"2024-10-28T16:00:00.000Z","stockId":7001312140110,"netValue":1.917872563980824},{"date":"2024-10-27T16:00:00.000Z","stockId":7001312140110,"netValue":1.9180417284576763},{"date":"2024-10-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.91844876929334},{"date":"2024-10-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9185956197227922},{"date":"2024-10-22T16:00:00.000Z","stockId":7001312140110,"netValue":1.918599144106152},{"date":"2024-10-21T16:00:00.000Z","stockId":7001312140110,"netValue":1.9199122746636363},{"date":"2024-10-20T16:00:00.000Z","stockId":7001312140110,"netValue":1.9207557031643674},{"date":"2024-10-17T16:00:00.000Z","stockId":7001312140110,"netValue":1.9207274983525817},{"date":"2024-10-16T16:00:00.000Z","stockId":7001312140110,"netValue":1.9206284208937656},{"date":"2024-10-15T16:00:00.000Z","stockId":7001312140110,"netValue":1.9199172482649796},{"date":"2024-10-14T16:00:00.000Z","stockId":7001312140110,"netValue":1.9196748637794374},{"date":"2024-10-13T16:00:00.000Z","stockId":7001312140110,"netValue":1.918651177058892},{"date":"2024-10-10T16:00:00.000Z","stockId":7001312140110,"netValue":1.9157510663180184},{"date":"2024-10-09T16:00:00.000Z","stockId":7001312140110,"netValue":1.9130437425922295},{"date":"2024-10-08T16:00:00.000Z","stockId":7001312140110,"netValue":1.9109854056543676},{"date":"2024-10-07T16:00:00.000Z","stockId":7001312140110,"netValue":1.9130715360962982},{"date":"2024-09-29T16:00:00.000Z","stockId":7001312140110,"netValue":1.9149884689985945},{"date":"2024-09-26T16:00:00.000Z","stockId":7001312140110,"netValue":1.9193851801739161},{"date":"2024-09-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.9224113488582528},{"date":"2024-09-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.9226080273323998},{"date":"2024-09-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9217001661587965},{"date":"2024-09-22T16:00:00.000Z","stockId":7001312140110,"netValue":1.921716163045573},{"date":"2024-09-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.9217012536822067},{"date":"2024-09-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.9217062484195933},{"date":"2024-09-17T16:00:00.000Z","stockId":7001312140110,"netValue":1.9216826004710414},{"date":"2024-09-12T16:00:00.000Z","stockId":7001312140110,"netValue":1.9207627250118067},{"date":"2024-09-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.9199998883959424},{"date":"2024-09-10T16:00:00.000Z","stockId":7001312140110,"netValue":1.9197272094846922},{"date":"2024-09-09T16:00:00.000Z","stockId":7001312140110,"netValue":1.9194008184697904},{"date":"2024-09-08T16:00:00.000Z","stockId":7001312140110,"netValue":1.9192873367435712},{"date":"2024-09-05T16:00:00.000Z","stockId":7001312140110,"netValue":1.9189772037098778},{"date":"2024-09-04T16:00:00.000Z","stockId":7001312140110,"netValue":1.9185093166632088},{"date":"2024-09-03T16:00:00.000Z","stockId":7001312140110,"netValue":1.918085462994278},{"date":"2024-09-02T16:00:00.000Z","stockId":7001312140110,"netValue":1.9176167571197256},{"date":"2024-09-01T16:00:00.000Z","stockId":7001312140110,"netValue":1.9171295624848854},{"date":"2024-08-29T16:00:00.000Z","stockId":7001312140110,"netValue":1.9160674643986533},{"date":"2024-08-28T16:00:00.000Z","stockId":7001312140110,"netValue":1.9158124628311795},{"date":"2024-08-27T16:00:00.000Z","stockId":7001312140110,"netValue":1.9153194869156849},{"date":"2024-08-26T16:00:00.000Z","stockId":7001312140110,"netValue":1.915042427577613},{"date":"2024-08-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.9164314733604675},{"date":"2024-08-22T16:00:00.000Z","stockId":7001312140110,"netValue":1.9168777098654222},{"date":"2024-08-21T16:00:00.000Z","stockId":7001312140110,"netValue":1.9169738609735094},{"date":"2024-08-20T16:00:00.000Z","stockId":7001312140110,"netValue":1.9169368499639459},{"date":"2024-08-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.9175476658188897},{"date":"2024-08-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.9176691333432478},{"date":"2024-08-15T16:00:00.000Z","stockId":7001312140110,"netValue":1.9173527107419308},{"date":"2024-08-14T16:00:00.000Z","stockId":7001312140110,"netValue":1.9173280096940062},{"date":"2024-08-13T16:00:00.000Z","stockId":7001312140110,"netValue":1.9177280350905885},{"date":"2024-08-12T16:00:00.000Z","stockId":7001312140110,"netValue":1.9166710838594279},{"date":"2024-08-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.9161756037107274},{"date":"2024-08-08T16:00:00.000Z","stockId":7001312140110,"netValue":1.918240059456944},{"date":"2024-08-07T16:00:00.000Z","stockId":7001312140110,"netValue":1.9192003897599161},{"date":"2024-08-06T16:00:00.000Z","stockId":7001312140110,"netValue":1.9198678013660244},{"date":"2024-08-05T16:00:00.000Z","stockId":7001312140110,"netValue":1.9195637528827396},{"date":"2024-08-04T16:00:00.000Z","stockId":7001312140110,"netValue":1.9198793274133172},{"date":"2024-08-01T16:00:00.000Z","stockId":7001312140110,"netValue":1.9193513709830001},{"date":"2024-07-31T16:00:00.000Z","stockId":7001312140110,"netValue":1.9182870592743715},{"date":"2024-07-30T16:00:00.000Z","stockId":7001312140110,"netValue":1.9176707413108234},{"date":"2024-07-29T16:00:00.000Z","stockId":7001312140110,"netValue":1.9172345770407766},{"date":"2024-07-28T16:00:00.000Z","stockId":7001312140110,"netValue":1.9169007639797975},{"date":"2024-07-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.9161881189950785},{"date":"2024-07-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.9151504826180064},{"date":"2024-07-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.914572981274822},{"date":"2024-07-22T16:00:00.000Z","stockId":7001312140110,"netValue":1.9143218304620007},{"date":"2024-07-21T16:00:00.000Z","stockId":7001312140110,"netValue":1.9136886638803947},{"date":"2024-07-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.9125624679469202},{"date":"2024-07-17T16:00:00.000Z","stockId":7001312140110,"netValue":1.9121486948639137},{"date":"2024-07-16T16:00:00.000Z","stockId":7001312140110,"netValue":1.9121607613443592},{"date":"2024-07-15T16:00:00.000Z","stockId":7001312140110,"netValue":1.9120004223288172},{"date":"2024-07-14T16:00:00.000Z","stockId":7001312140110,"netValue":1.9117463910011223},{"date":"2024-07-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.9111376794071664},{"date":"2024-07-10T16:00:00.000Z","stockId":7001312140110,"netValue":1.9104318953196122},{"date":"2024-07-09T16:00:00.000Z","stockId":7001312140110,"netValue":1.9100737997783792},{"date":"2024-07-08T16:00:00.000Z","stockId":7001312140110,"netValue":1.909887765829315},{"date":"2024-07-07T16:00:00.000Z","stockId":7001312140110,"netValue":1.9093240316193476},{"date":"2024-07-04T16:00:00.000Z","stockId":7001312140110,"netValue":1.9100153257764487},{"date":"2024-07-03T16:00:00.000Z","stockId":7001312140110,"netValue":1.9104500974655856},{"date":"2024-07-02T16:00:00.000Z","stockId":7001312140110,"netValue":1.9102695702100794},{"date":"2024-07-01T16:00:00.000Z","stockId":7001312140110,"netValue":1.909777524908156},{"date":"2024-06-30T16:00:00.000Z","stockId":7001312140110,"netValue":1.9092875942267051},{"date":"2024-06-29T16:00:00.000Z","stockId":7001312140110,"netValue":1.9097788266370266},{"date":"2024-06-27T16:00:00.000Z","stockId":7001312140110,"netValue":1.9095980607934036},{"date":"2024-06-26T16:00:00.000Z","stockId":7001312140110,"netValue":1.9086981018943985},{"date":"2024-06-25T16:00:00.000Z","stockId":7001312140110,"netValue":1.9081481944164502},{"date":"2024-06-24T16:00:00.000Z","stockId":7001312140110,"netValue":1.9078018232109466},{"date":"2024-06-23T16:00:00.000Z","stockId":7001312140110,"netValue":1.9074935730756843},{"date":"2024-06-20T16:00:00.000Z","stockId":7001312140110,"netValue":1.9072364176548826},{"date":"2024-06-19T16:00:00.000Z","stockId":7001312140110,"netValue":1.9072167190566671},{"date":"2024-06-18T16:00:00.000Z","stockId":7001312140110,"netValue":1.9069789981440932},{"date":"2024-06-17T16:00:00.000Z","stockId":7001312140110,"netValue":1.9066197629016002},{"date":"2024-06-16T16:00:00.000Z","stockId":7001312140110,"netValue":1.906336697690027},{"date":"2024-06-13T16:00:00.000Z","stockId":7001312140110,"netValue":1.90605741759233},{"date":"2024-06-12T16:00:00.000Z","stockId":7001312140110,"netValue":1.9057721380132027},{"date":"2024-06-11T16:00:00.000Z","stockId":7001312140110,"netValue":1.9055466454324326},{"date":"2024-06-10T16:00:00.000Z","stockId":7001312140110,"netValue":1.9053603844091254}]}