window.pageData = {"startDate":"2024-07-25T21:14:30.273Z","endDate":"2026-07-25T21:14:30.273Z","manager":{"_id":7120111190670,"name":"刘安坤","gender":"m","educationCode":"001002","resume":"刘安坤：男，武汉大学金融学硕士，13年证券、基金行业从业经历，具有基金从业资格。2013年7月至2015年6月就职于长江证券股份有限公司任分析师。2015年6月加入融通基金管理有限公司，历任金融行业研究员、策略研究员、专户投资经理、研究部副总经理、融通稳健添瑞灵活配置混合型证券投资基金基金经理（2021年11月16日起至2022年5月6日）、融通研究优选混合型证券投资基金基金经理（2021年2月18日起至2022年12月15日）、融通跨界成长灵活配置混合型证券投资基金基金经理（2021年7月20日起至2025年11月14日）、融通明锐混合型证券投资基金基金经理（2024年6月21日起至2025年11月14日），现任权益研究部副总经理（主持工作）、融通逆向策略灵活配置混合型证券投资基金基金经理（2019年5月17日起至今）、融通产业趋势先锋股票型证券投资基金基金经理（2022年12月16日起至今）、融通内需驱动混合型证券投资基金基金经理（2024年11月28日起至今）、融通增强收益债券型证券投资基金基金经理（2025年2月7日起至今）、融通央企精选混合型证券投资基金基金经理（2025年3月25日起至今）。","tickerId":120111190670,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20694417","exchange":"fm","cnInfoCode":"db20694417","followedNum":1,"currency":"CNY","workingDate":"2019-05-16T16:00:00.000Z","fundCompanyId":4000050130000,"fundManagerSecondLevel":"bond","pinyin":"lak","fundCompany":{"_id":4000050130000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7120111190670,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.07683537139825025,"fm_p_r_m3":-0.031240402106309517,"fm_p_r_m6":-0.044135070873197235,"fm_p_r_y1":0.08456532353326995,"fm_p_r_y3":0.05080670193002357,"fm_cagr_p_r_fs":0.06619426660739558,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.06558641975308642,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.8806959403479702,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.9874213836477987,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.9672785315243416,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.9654320987654321,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.09098862642169729,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.9336609336609336,"fm_p_r_y5":-0.10940331949767046,"fm_p_r_y5_m":0.15117460138222516,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.9851576994434137,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.03826955074875208,"fm_p_r_fys":0.006117286738252847},"fmi":{"stockId":7120111190670,"type":"fmi","fm_my":7.2,"fm_d":{"3000000001830":"本基金的基金经理、权益研究部副总经理（主持工作）","3000000005067":"本基金的基金经理、权益研究部副总经理（主持工作）","3000000006084":"本基金的基金经理","3000000008445":"本基金的基金经理、权益研究部副总经理（主持工作）","3000000012109":"本基金的基金经理","3000000017735":"本基金的基金经理、权益研究部副总经理（主持工作）","3000000161611":"本基金的基金经理、权益研究部副总经理（主持工作）","3000000000142":"本基金的基金经理、权益研究部副总经理（主持工作）","3000000022237":"本基金的基金经理、权益研究部副总经理（主持工作）"},"fm_wy":12,"fm_a_as":102831665.042,"fm_a_mfn":10,"fm_as":3884101648.2014003,"fm_b_as":3161849259.0299,"fm_e_as":102831665.042,"fm_h_as":619420724.1295,"fm_i_as":0,"fm_mfn":6,"fm_msl":"company","fm_nb_as":722252389.1715,"fm_q_as":0,"fm_r_f_cagr":0.035,"fm_r_fd":3000000005067,"fm_r_ftp":0.2807}},"topTenManagedFundList":[{"_id":3000000000142,"__csrcFundId":3416,"stockCode":"000142","shortName":"融通增强收益债券(000142)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":142,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.861Z","status":"normal","inceptionDate":"2013-05-29T16:00:00.000Z","name":"融通增强收益债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050130000,"currency":"CNY","pinyin":"rtzqsyzqxzqtzjj","masterFundShortName":"融通增强收益债券","hotMetrics":{"stockId":3000000000142,"type":"f_as","f_tas":2147757890.3403,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026214,"__csrcFundId":16620,"stockCode":"026214","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":26214,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"融通增和债券(026214)","lastUpdated":"2026-07-24T21:20:03.980Z","name":"融通增和债券型证券投资基金","pinyin":"rtzhzqxzqtzjj","fundCollectionId":4000050130000,"setUpAssetScale":363566949.19,"setUpDate":"2026-03-30T16:00:00.000Z","setUpShares":363566949.19,"inceptionDate":"2026-04-02T16:00:00.000Z","masterFundShortName":"融通增和债券","hotMetrics":{"stockId":3000000026214,"type":"f_as","f_tas":549173486.5264,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000161611,"stockCode":"161611","stockType":"fund","areaCode":"cn","followedNum":40,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-03-15T16:00:00.000Z","setUpScale":2954930000,"market":"a","tickerId":161611,"name":"融通内需驱动混合型证券投资基金","shortName":"融通内需驱动混合(161611)","fundSecondLevel":"hybrid","__csrcFundId":2812,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:27.704Z","masterFundFlag":1,"inceptionDate":"2009-04-21T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","memoNum":2,"pinyin":"rtnxqdhhxzqtzjj","masterFundShortName":"融通内需驱动混合","hotMetrics":{"stockId":3000000161611,"type":"f_as","f_tas":441557195.73,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001124,"name":"融通增强收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"001124","tickerId":1124,"shortName":"融通增强收益债券C","__csrcFundId":3416,"lastUpdated":"2025-01-04T00:31:51.483Z","exchange":"jj","inceptionDate":"2015-03-04T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050130000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rtzqsyzqxzqtzjj","hotMetrics":{"stockId":3000000001124,"type":"f_as","f_tas":385445112.6592,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008445,"__csrcFundId":7552,"stockCode":"008445","name":"融通产业趋势先锋股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8445,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:46.711Z","status":"normal","exchange":"jj","shortName":"融通产业趋势先锋股票(008445)","inceptionDate":"2020-05-31T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050130000,"currency":"CNY","setUpDate":"2020-05-31T16:00:00.000Z","setUpAssetScale":1661738830.76,"setUpShares":1661738830.76,"pinyin":"rtcyqsxfgpxzqtzjj","masterFundShortName":"融通产业趋势先锋股票","hotMetrics":{"stockId":3000000008445,"type":"f_as","f_tas":102831665.042,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014109,"name":"融通内需驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014109","tickerId":14109,"shortName":"融通内需驱动混合C","currency":"CNY","__csrcFundId":2812,"lastUpdated":"2025-01-04T00:32:14.450Z","inceptionDate":"2021-11-11T16:00:00.000Z","fundCollectionId":4000050130000,"followedNum":6,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rtnxqdhhxzqtzjj","hotMetrics":{"stockId":3000000014109,"type":"f_as","f_tas":93471232.507,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026215,"name":"融通增和债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026215","tickerId":26215,"shortName":"融通增和债券C","currency":"CNY","__csrcFundId":16620,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-13T08:02:59.154Z","inceptionDate":"2026-04-02T16:00:00.000Z","pinyin":"rtzhzqxzqtzjj","fundCollectionId":4000050130000,"hotMetrics":{"stockId":3000000026215,"type":"f_as","f_tas":79472769.50400001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022237,"__csrcFundId":14843,"stockCode":"022237","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":22237,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"融通央企精选混合(022237)","lastUpdated":"2026-07-24T21:23:27.672Z","name":"融通央企精选混合型证券投资基金","pinyin":"rtyqjxhhxzqtzjj","followedNum":0,"fundCollectionId":4000050130000,"setUpAssetScale":97958176.97,"setUpDate":"2025-03-24T16:00:00.000Z","setUpShares":97958176.97,"inceptionDate":"2025-03-27T16:00:00.000Z","masterFundShortName":"融通央企精选混合","hotMetrics":{"stockId":3000000022237,"type":"f_as","f_tas":48445251.555,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022238,"name":"融通央企精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022238","tickerId":22238,"shortName":"融通央企精选混合C","currency":"CNY","__csrcFundId":14843,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-04-07T08:25:25.281Z","inceptionDate":"2025-03-27T16:00:00.000Z","pinyin":"rtyqjxhhxzqtzjj","fundCollectionId":4000050130000,"hotMetrics":{"stockId":3000000022238,"type":"f_as","f_tas":22021312.9402,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005067,"stockCode":"005067","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-01-03T16:00:00.000Z","setUpScale":421340000,"market":"a","tickerId":5067,"name":"融通逆向策略灵活配置混合型证券投资基金","shortName":"融通逆向策略灵活配置混合(005067)","fundSecondLevel":"hybrid","__csrcFundId":5112,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:27.587Z","masterFundFlag":1,"inceptionDate":"2018-02-10T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","pinyin":"rtnxcllhpzhhxzqtzjj","masterFundShortName":"融通逆向策略灵活配置混合","hotMetrics":{"stockId":3000000005067,"type":"f_as","f_tas":7024035.8362,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.585021115844282},{"date":"2026-07-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.5933236370449633},{"date":"2026-07-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.5953060018701684},{"date":"2026-07-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.6032645255775395},{"date":"2026-07-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.5884626291398285},{"stockId":7120111190670,"date":"2026-07-16T16:00:00.000Z","netValue":1.5952239158726909},{"stockId":7120111190670,"date":"2026-07-15T16:00:00.000Z","netValue":1.619047891089788},{"stockId":7120111190670,"date":"2026-07-14T16:00:00.000Z","netValue":1.6314707418427083},{"date":"2026-07-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.641514916774303},{"date":"2026-07-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.6284537105018435},{"stockId":7120111190670,"date":"2026-07-09T16:00:00.000Z","netValue":1.6484439551240144},{"date":"2026-07-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.66937044615547},{"stockId":7120111190670,"date":"2026-07-07T16:00:00.000Z","netValue":1.6544568403161217},{"stockId":7120111190670,"date":"2026-07-06T16:00:00.000Z","netValue":1.6609839213668158},{"stockId":7120111190670,"date":"2026-07-05T16:00:00.000Z","netValue":1.6670659225001474},{"stockId":7120111190670,"date":"2026-07-02T16:00:00.000Z","netValue":1.6764502716167793},{"stockId":7120111190670,"date":"2026-07-01T16:00:00.000Z","netValue":1.6817033509406771},{"stockId":7120111190670,"date":"2026-06-30T16:00:00.000Z","netValue":1.7081670760624281},{"date":"2026-06-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.7144336551628034},{"date":"2026-06-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.710564888568399},{"date":"2026-06-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.7083904195377912},{"date":"2026-06-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.716943074655057},{"date":"2026-06-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.6979467887043658},{"stockId":7120111190670,"date":"2026-06-22T16:00:00.000Z","netValue":1.6831417413038308},{"stockId":7120111190670,"date":"2026-06-21T16:00:00.000Z","netValue":1.704325331388031},{"stockId":7120111190670,"date":"2026-06-17T16:00:00.000Z","netValue":1.6845935701677597},{"stockId":7120111190670,"date":"2026-06-16T16:00:00.000Z","netValue":1.6726542568640506},{"stockId":7120111190670,"date":"2026-06-15T16:00:00.000Z","netValue":1.6607624888310353},{"stockId":7120111190670,"date":"2026-06-14T16:00:00.000Z","netValue":1.6495569434202846},{"date":"2026-06-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.632054856428132},{"date":"2026-06-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.630093789278158},{"stockId":7120111190670,"date":"2026-06-09T16:00:00.000Z","netValue":1.6290183789920936},{"date":"2026-06-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.6300411943812487},{"stockId":7120111190670,"date":"2026-06-07T16:00:00.000Z","netValue":1.6208004999824022},{"date":"2026-06-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.6286462229627268},{"date":"2026-06-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.6418688467604379},{"stockId":7120111190670,"date":"2026-06-02T16:00:00.000Z","netValue":1.6387396858400942},{"stockId":7120111190670,"date":"2026-06-01T16:00:00.000Z","netValue":1.6362573119225376},{"stockId":7120111190670,"date":"2026-05-31T16:00:00.000Z","netValue":1.6318905572745628},{"stockId":7120111190670,"date":"2026-05-28T16:00:00.000Z","netValue":1.6351516117293627},{"stockId":7120111190670,"date":"2026-05-27T16:00:00.000Z","netValue":1.6441027949024027},{"stockId":7120111190670,"date":"2026-05-26T16:00:00.000Z","netValue":1.6361199680804397},{"date":"2026-05-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.6402846531917064},{"date":"2026-05-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.6436535257364473},{"date":"2026-05-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.6355425917541024},{"stockId":7120111190670,"date":"2026-05-20T16:00:00.000Z","netValue":1.626453429819973},{"stockId":7120111190670,"date":"2026-05-19T16:00:00.000Z","netValue":1.638455667617905},{"date":"2026-05-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.6322697721085775},{"date":"2026-05-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.626890523825803},{"stockId":7120111190670,"date":"2026-05-14T16:00:00.000Z","netValue":1.6310790744485706},{"stockId":7120111190670,"date":"2026-05-13T16:00:00.000Z","netValue":1.6383647038793017},{"stockId":7120111190670,"date":"2026-05-12T16:00:00.000Z","netValue":1.6500737055367276},{"stockId":7120111190670,"date":"2026-05-11T16:00:00.000Z","netValue":1.6446628124198197},{"stockId":7120111190670,"date":"2026-05-10T16:00:00.000Z","netValue":1.64712100157459},{"date":"2026-05-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.6375564772101012},{"stockId":7120111190670,"date":"2026-05-06T16:00:00.000Z","netValue":1.6459473727559821},{"date":"2026-05-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.6502363590097775},{"stockId":7120111190670,"date":"2026-04-29T16:00:00.000Z","netValue":1.6398085926929502},{"stockId":7120111190670,"date":"2026-04-28T16:00:00.000Z","netValue":1.6403801041925372},{"stockId":7120111190670,"date":"2026-04-27T16:00:00.000Z","netValue":1.6308784120003843},{"date":"2026-04-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.631050972285104},{"stockId":7120111190670,"date":"2026-04-23T16:00:00.000Z","netValue":1.6361346192496962},{"date":"2026-04-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.6383794356558485},{"stockId":7120111190670,"date":"2026-04-21T16:00:00.000Z","netValue":1.6383294042303138},{"stockId":7120111190670,"date":"2026-04-20T16:00:00.000Z","netValue":1.6328206518285064},{"stockId":7120111190670,"date":"2026-04-19T16:00:00.000Z","netValue":1.6315291952774547},{"date":"2026-04-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.6334813852141716},{"date":"2026-04-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.6357108674260532},{"stockId":7120111190670,"date":"2026-04-14T16:00:00.000Z","netValue":1.6251801677922482},{"stockId":7120111190670,"date":"2026-04-13T16:00:00.000Z","netValue":1.630491200675909},{"date":"2026-04-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.6279548797721546},{"date":"2026-04-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.6291520350127504},{"stockId":7120111190670,"date":"2026-04-08T16:00:00.000Z","netValue":1.6240220601119466},{"date":"2026-04-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.623067313462547},{"stockId":7120111190670,"date":"2026-04-06T16:00:00.000Z","netValue":1.6099571611753185},{"stockId":7120111190670,"date":"2026-04-02T16:00:00.000Z","netValue":1.6057476077909505},{"date":"2026-04-01T16:00:00.000Z","stockId":7120111190670,"netValue":1.6120861073796788},{"stockId":7120111190670,"date":"2026-03-31T16:00:00.000Z","netValue":1.6154189818024616},{"date":"2026-03-30T16:00:00.000Z","stockId":7120111190670,"netValue":1.6061795648023582},{"date":"2026-03-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.6173944317567037},{"date":"2026-03-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.6152373391302444},{"stockId":7120111190670,"date":"2026-03-25T16:00:00.000Z","netValue":1.6124229897809204},{"date":"2026-03-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.619548578097587},{"date":"2026-03-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.6145674868617736},{"date":"2026-03-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.607432445798615},{"stockId":7120111190670,"date":"2026-03-19T16:00:00.000Z","netValue":1.62332765187676},{"stockId":7120111190670,"date":"2026-03-18T16:00:00.000Z","netValue":1.6240954855998684},{"stockId":7120111190670,"date":"2026-03-17T16:00:00.000Z","netValue":1.6419038380727475},{"date":"2026-03-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.636921343321375},{"stockId":7120111190670,"date":"2026-03-15T16:00:00.000Z","netValue":1.6490649256200844},{"stockId":7120111190670,"date":"2026-03-12T16:00:00.000Z","netValue":1.6590752134224591},{"date":"2026-03-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.667553173361661},{"stockId":7120111190670,"date":"2026-03-10T16:00:00.000Z","netValue":1.664986777789209},{"stockId":7120111190670,"date":"2026-03-09T16:00:00.000Z","netValue":1.661515203133178},{"date":"2026-03-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.662409211052444},{"stockId":7120111190670,"date":"2026-03-05T16:00:00.000Z","netValue":1.673072642241967},{"date":"2026-03-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.6690330456289548},{"date":"2026-03-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.6579847910087473},{"stockId":7120111190670,"date":"2026-03-02T16:00:00.000Z","netValue":1.660266659020996},{"date":"2026-03-01T16:00:00.000Z","stockId":7120111190670,"netValue":1.6779360402318901},{"date":"2026-02-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.6712269517692993},{"date":"2026-02-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.6730193945201317},{"stockId":7120111190670,"date":"2026-02-24T16:00:00.000Z","netValue":1.668848684346401},{"stockId":7120111190670,"date":"2026-02-23T16:00:00.000Z","netValue":1.6640052122005007},{"stockId":7120111190670,"date":"2026-02-12T16:00:00.000Z","netValue":1.652933083407719},{"date":"2026-02-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.6676026010264666},{"date":"2026-02-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.664259223525681},{"date":"2026-02-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.6617039023758478},{"date":"2026-02-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.6582311292682328},{"stockId":7120111190670,"date":"2026-02-05T16:00:00.000Z","netValue":1.6452844212481241},{"stockId":7120111190670,"date":"2026-02-04T16:00:00.000Z","netValue":1.6461050073737455},{"stockId":7120111190670,"date":"2026-02-03T16:00:00.000Z","netValue":1.6557482714006202},{"stockId":7120111190670,"date":"2026-02-02T16:00:00.000Z","netValue":1.6534708673662728},{"date":"2026-02-01T16:00:00.000Z","stockId":7120111190670,"netValue":1.6405805976543175},{"date":"2026-01-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.6772224490089322},{"date":"2026-01-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.6982938905901364},{"date":"2026-01-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.697124728329301},{"date":"2026-01-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.6770319266127727},{"stockId":7120111190670,"date":"2026-01-25T16:00:00.000Z","netValue":1.6742224587258485},{"date":"2026-01-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.658206162341601},{"stockId":7120111190670,"date":"2026-01-21T16:00:00.000Z","netValue":1.6553577389373038},{"date":"2026-01-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.6623972201694808},{"date":"2026-01-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.6528343224322202},{"stockId":7120111190670,"date":"2026-01-18T16:00:00.000Z","netValue":1.6491126366819333},{"date":"2026-01-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.6367086003909797},{"stockId":7120111190670,"date":"2026-01-14T16:00:00.000Z","netValue":1.6336453794874986},{"stockId":7120111190670,"date":"2026-01-13T16:00:00.000Z","netValue":1.6217173423588163},{"stockId":7120111190670,"date":"2026-01-12T16:00:00.000Z","netValue":1.6162067299768945},{"date":"2026-01-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.6126395625665841},{"stockId":7120111190670,"date":"2026-01-08T16:00:00.000Z","netValue":1.614725551260746},{"date":"2026-01-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.6063384266680503},{"date":"2026-01-06T16:00:00.000Z","stockId":7120111190670,"netValue":1.6094723473122299},{"date":"2026-01-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.6036891984306925},{"date":"2026-01-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.5882813266393958},{"date":"2025-12-30T16:00:00.000Z","stockId":7120111190670,"netValue":1.5753840399490464},{"date":"2025-12-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.5755926197415717},{"date":"2025-12-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.572994552272607},{"date":"2025-12-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.5802277332385661},{"date":"2025-12-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.5745893122225487},{"date":"2025-12-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.5745817135776066},{"date":"2025-12-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.576296149444762},{"date":"2025-12-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.573567618064416},{"date":"2025-12-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.56612207919091},{"date":"2025-12-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.5613746680890315},{"date":"2025-12-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.5661712922843036},{"date":"2025-12-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.5522291051608312},{"date":"2025-12-14T16:00:00.000Z","stockId":7120111190670,"netValue":1.5613873598915327},{"date":"2025-12-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.5620445265069247},{"date":"2025-12-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.5545771848859573},{"date":"2025-12-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.5570583206839101},{"date":"2025-12-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.5527505043219607},{"date":"2025-12-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.558393851418424},{"date":"2025-12-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.5589839257354443},{"date":"2025-12-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.5451854115190322},{"date":"2025-12-02T16:00:00.000Z","stockId":7120111190670,"netValue":1.5421050299389196},{"date":"2025-12-01T16:00:00.000Z","stockId":7120111190670,"netValue":1.538703715712343},{"date":"2025-11-30T16:00:00.000Z","stockId":7120111190670,"netValue":1.5432876856569795},{"date":"2025-11-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.5392350881997001},{"date":"2025-11-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.5333367413535055},{"date":"2025-11-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.53379844452855},{"date":"2025-11-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.5353504588599547},{"date":"2025-11-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.5289078626047732},{"date":"2025-11-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.528815284859102},{"date":"2025-11-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.546761359612188},{"date":"2025-11-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.550546120742598},{"date":"2025-11-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.5470913398419626},{"date":"2025-11-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.5562614474471181},{"date":"2025-11-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.5641591263441563},{"date":"2025-11-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.5754130633016508},{"date":"2025-11-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.5646636282955209},{"date":"2025-11-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.5641231247253733},{"date":"2025-11-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.5699438980855756},{"date":"2025-11-06T16:00:00.000Z","stockId":7120111190670,"netValue":1.5671270349097037},{"date":"2025-11-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.5702288378245592},{"date":"2025-11-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.5575972203023198},{"date":"2025-11-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.552031722634832},{"date":"2025-11-02T16:00:00.000Z","stockId":7120111190670,"netValue":1.5613990621531002},{"date":"2025-10-30T16:00:00.000Z","stockId":7120111190670,"netValue":1.5594912395887266},{"date":"2025-10-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.5659683124702792},{"date":"2025-10-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.5684466159631603},{"date":"2025-10-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.5534568765578625},{"date":"2025-10-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.554634744895968},{"date":"2025-10-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.5453625902466506},{"date":"2025-10-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.5377801548319114},{"date":"2025-10-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.5373899578093086},{"date":"2025-10-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.541762920674142},{"date":"2025-10-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.5284695423644759},{"date":"2025-10-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.5263596070041427},{"date":"2025-10-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.5387336085903836},{"date":"2025-10-14T16:00:00.000Z","stockId":7120111190670,"netValue":1.5433553179604855},{"date":"2025-10-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.5290581771041794},{"date":"2025-10-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.5451383407582224},{"date":"2025-10-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.5438325440942844},{"date":"2025-10-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.5588798506003685},{"date":"2025-09-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.5434731140829803},{"date":"2025-09-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.5375634935091087},{"date":"2025-09-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.5260683119294747},{"date":"2025-09-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.5335139788442058},{"date":"2025-09-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.529293998599487},{"date":"2025-09-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.5183951959592241},{"date":"2025-09-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.5144697868461154},{"date":"2025-09-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.516534854311712},{"date":"2025-09-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.5142848975820955},{"date":"2025-09-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.5220859867957621},{"date":"2025-09-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.5174299594361753},{"date":"2025-09-14T16:00:00.000Z","stockId":7120111190670,"netValue":1.518376406334923},{"date":"2025-09-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.519509838833228},{"date":"2025-09-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.521500616117403},{"date":"2025-09-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.5068738865089684},{"date":"2025-09-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.5082830447324507},{"date":"2025-09-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.5078571020031095},{"date":"2025-09-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.5073516073555027},{"date":"2025-09-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.48853426589613},{"date":"2025-09-02T16:00:00.000Z","stockId":7120111190670,"netValue":1.509753051894354},{"date":"2025-09-01T16:00:00.000Z","stockId":7120111190670,"netValue":1.5124841015350747},{"date":"2025-08-31T16:00:00.000Z","stockId":7120111190670,"netValue":1.5299875810063992},{"date":"2025-08-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.5246703508457573},{"date":"2025-08-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.5206957384850894},{"date":"2025-08-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.5088638529536433},{"date":"2025-08-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.5183168508587905},{"date":"2025-08-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.5179058558406493},{"date":"2025-08-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.508496160751641},{"date":"2025-08-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.4993456299775314},{"date":"2025-08-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.4998575921380262},{"date":"2025-08-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.4924437526108103},{"date":"2025-08-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.4918870878060277},{"date":"2025-08-14T16:00:00.000Z","stockId":7120111190670,"netValue":1.4883321744459619},{"date":"2025-08-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.4784545045340631},{"date":"2025-08-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.4853642876270547},{"date":"2025-08-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.476890115189592},{"date":"2025-08-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.471796991544874},{"date":"2025-08-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.4730891432761155},{"date":"2025-08-06T16:00:00.000Z","stockId":7120111190670,"netValue":1.4704070152127833},{"date":"2025-08-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.4700089339659768},{"date":"2025-08-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.4662919177276978},{"date":"2025-08-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.4620865839135644},{"date":"2025-07-31T16:00:00.000Z","stockId":7120111190670,"netValue":1.4557251100296837},{"date":"2025-07-30T16:00:00.000Z","stockId":7120111190670,"netValue":1.45840769128309},{"date":"2025-07-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.4672451253855183},{"date":"2025-07-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.4702744857437613},{"date":"2025-07-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.4681662113790646},{"date":"2025-07-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.461434439633972},{"date":"2025-07-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.4591041349189786},{"date":"2025-07-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.4605849902041388},{"date":"2025-07-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.4600743172339952},{"date":"2025-07-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.458202628344233},{"date":"2025-07-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.456849775115134},{"date":"2025-07-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.4552021540228781},{"date":"2025-07-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.4492910892615811},{"date":"2025-07-14T16:00:00.000Z","stockId":7120111190670,"netValue":1.4495891706187591},{"date":"2025-07-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.4488184303554115},{"date":"2025-07-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.4438040863421944},{"date":"2025-07-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.4432525100515088},{"date":"2025-07-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.4462565733018362},{"date":"2025-07-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.4480879006571392},{"date":"2025-07-06T16:00:00.000Z","stockId":7120111190670,"netValue":1.4453141175526973},{"date":"2025-07-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.4471007187820177},{"date":"2025-07-02T16:00:00.000Z","stockId":7120111190670,"netValue":1.4483963255313166},{"date":"2025-07-01T16:00:00.000Z","stockId":7120111190670,"netValue":1.4450150808735915},{"date":"2025-06-30T16:00:00.000Z","stockId":7120111190670,"netValue":1.4468054057195514},{"date":"2025-06-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.4431060800812405},{"date":"2025-06-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.438969346169244},{"date":"2025-06-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.4450366424471013},{"date":"2025-06-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.4448941240676434},{"date":"2025-06-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.441205227948362},{"date":"2025-06-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.437103098638055},{"date":"2025-06-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.4383465095928978},{"date":"2025-06-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.4410679843687655},{"date":"2025-06-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.4480187383894774},{"date":"2025-06-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.4462756246481665},{"date":"2025-06-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.4496807929142776},{"date":"2025-06-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.4507565954773465},{"date":"2025-06-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.4535467558182806},{"date":"2025-06-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.4492750629006093},{"date":"2025-06-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.4459747168070636},{"date":"2025-06-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.4460737373544288},{"date":"2025-06-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.4433731571013033},{"date":"2025-06-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.4463222027874627},{"date":"2025-06-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.450416889206895},{"date":"2025-06-02T16:00:00.000Z","stockId":7120111190670,"netValue":1.44152386968463},{"date":"2025-05-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.4326144598056332},{"date":"2025-05-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.4329454898640943},{"date":"2025-05-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.4335835978709937},{"date":"2025-05-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.4309092575709834},{"date":"2025-05-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.432865757256522},{"date":"2025-05-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.434225411090774},{"date":"2025-05-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.4394966291797304},{"date":"2025-05-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.4421575152022288},{"date":"2025-05-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.4410251230510327},{"date":"2025-05-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.4354310346620647},{"date":"2025-05-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.433653878816765},{"date":"2025-05-14T16:00:00.000Z","stockId":7120111190670,"netValue":1.431752752137649},{"date":"2025-05-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.432357628993771},{"date":"2025-05-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.4300114985193342},{"date":"2025-05-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.426256404654467},{"date":"2025-05-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.4246256633689234},{"date":"2025-05-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.4212244437008148},{"date":"2025-05-06T16:00:00.000Z","stockId":7120111190670,"netValue":1.42035308438945},{"date":"2025-05-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.4199767331386397},{"date":"2025-04-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.4149347323721388},{"date":"2025-04-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.4139898797312407},{"date":"2025-04-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.4054738284718793},{"date":"2025-04-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.407108093353715},{"date":"2025-04-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.4086248586129455},{"date":"2025-04-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.4046100429281418},{"date":"2025-04-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.4109818831397236},{"date":"2025-04-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.410429050514313},{"date":"2025-04-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.4002675074947457},{"date":"2025-04-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.4053284434303155},{"date":"2025-04-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.4085616412191873},{"date":"2025-04-14T16:00:00.000Z","stockId":7120111190670,"netValue":1.4086207664962336},{"date":"2025-04-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.4036619260991328},{"date":"2025-04-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.397175216169746},{"date":"2025-04-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.3955947164700353},{"date":"2025-04-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.3858455490547528},{"date":"2025-04-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.3790119370759428},{"date":"2025-04-06T16:00:00.000Z","stockId":7120111190670,"netValue":1.3704907708834675},{"date":"2025-04-02T16:00:00.000Z","stockId":7120111190670,"netValue":1.407574198392131},{"date":"2025-04-01T16:00:00.000Z","stockId":7120111190670,"netValue":1.4118357854600114},{"date":"2025-03-31T16:00:00.000Z","stockId":7120111190670,"netValue":1.4076812265709053},{"date":"2025-03-30T16:00:00.000Z","stockId":7120111190670,"netValue":1.40850427845304},{"date":"2025-03-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.4082981618844075},{"date":"2025-03-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.4074467848964738},{"date":"2025-03-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.4052747719125787},{"date":"2025-03-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.406396660778468},{"date":"2025-03-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.4130552874767282},{"date":"2025-03-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.4078875323818028},{"date":"2025-03-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.4182614918429715},{"date":"2025-03-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.4217085510605099},{"date":"2025-03-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.4232768021185045},{"date":"2025-03-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.41932686506343},{"date":"2025-03-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.4229491680262347},{"date":"2025-03-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.4085112025481599},{"date":"2025-03-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.413811252431231},{"date":"2025-03-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.4131991765741527},{"date":"2025-03-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.4126990948297877},{"date":"2025-03-06T16:00:00.000Z","stockId":7120111190670,"netValue":1.4117352975877384},{"date":"2025-03-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.4146633369631259},{"date":"2025-03-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.4067577204238004},{"date":"2025-03-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.4006269140854875},{"date":"2025-03-02T16:00:00.000Z","stockId":7120111190670,"netValue":1.3958561172776998},{"date":"2025-02-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.399167131257526},{"date":"2025-02-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.417701176496716},{"date":"2025-02-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.4196273415223901},{"date":"2025-02-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.4171083574868537},{"date":"2025-02-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.425327235669724},{"date":"2025-02-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.4336484924960657},{"date":"2025-02-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.425181114072502},{"date":"2025-02-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.4254178490147922},{"date":"2025-02-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.4182334301377177},{"date":"2025-02-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.4250810957372004},{"date":"2025-02-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.4250570015095283},{"date":"2025-02-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.4226448564889074},{"date":"2025-02-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.431411322854786},{"date":"2025-02-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.4278004820790566},{"date":"2025-02-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.4263107153494081},{"date":"2025-02-06T16:00:00.000Z","stockId":7120111190670,"netValue":1.4267824712097743},{"date":"2025-02-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.411133920857697},{"date":"2025-02-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.3932285255838968},{"date":"2025-01-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.4146461070905452},{"date":"2025-01-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.4325578894010391},{"date":"2025-01-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.4154914455196537},{"date":"2025-01-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.429672366330126},{"date":"2025-01-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.428187979215339},{"date":"2025-01-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.4095340915168282},{"date":"2025-01-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.3949544453810772},{"date":"2025-01-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.3890175080631473},{"date":"2025-01-14T16:00:00.000Z","stockId":7120111190670,"netValue":1.3830076896663563},{"date":"2025-01-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.3942656701622451},{"date":"2025-01-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.3544165093746068},{"date":"2025-01-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.3600665496669366},{"date":"2025-01-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.3791816969929525},{"date":"2025-01-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.3872598412834662},{"date":"2025-01-06T16:00:00.000Z","stockId":7120111190670,"netValue":1.3813575332865244},{"date":"2025-01-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.3670038344215658},{"date":"2025-01-02T16:00:00.000Z","stockId":7120111190670,"netValue":1.3761611424037454},{"date":"2025-01-01T16:00:00.000Z","stockId":7120111190670,"netValue":1.4005041161437937},{"date":"2024-12-30T16:00:00.000Z","stockId":7120111190670,"netValue":1.4331891575327744},{"date":"2024-12-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.457777941512295},{"date":"2024-12-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.4579017441430089},{"date":"2024-12-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.4566258853411702},{"date":"2024-12-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.4481690499566795},{"date":"2024-12-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.4572199451863093},{"date":"2024-12-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.4402704000132442},{"date":"2024-12-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.4496518362128206},{"date":"2024-12-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.4531475633581108},{"date":"2024-12-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.45112969975453},{"date":"2024-12-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.446469811509981},{"date":"2024-12-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.4576343418026527},{"date":"2024-12-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.4717412260222758},{"date":"2024-12-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.4984689269029605},{"date":"2024-12-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.4922538250243975},{"date":"2024-12-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.4857518831547172},{"date":"2024-12-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.4765527546467483},{"date":"2024-12-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.470548534591375},{"date":"2024-12-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.4627902596468965},{"date":"2024-12-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.4585275785435414},{"date":"2024-12-02T16:00:00.000Z","stockId":7120111190670,"netValue":1.4664670769897323},{"date":"2024-12-01T16:00:00.000Z","stockId":7120111190670,"netValue":1.46204606374235},{"date":"2024-11-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.443370408620023},{"date":"2024-11-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.416996110244588},{"date":"2024-11-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.4230396822887639},{"date":"2024-11-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.396873057674225},{"date":"2024-11-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.4011023674973573},{"date":"2024-11-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.3938085325994163},{"date":"2024-11-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.4359736131592864},{"date":"2024-11-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.4345243842491167},{"date":"2024-11-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.4267961063137615},{"date":"2024-11-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.4153626625742912},{"date":"2024-11-14T16:00:00.000Z","stockId":7120111190670,"netValue":1.42760694644667},{"date":"2024-11-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.448696977260027},{"date":"2024-11-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.4715777746787586},{"date":"2024-11-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.4689882148477644},{"date":"2024-11-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.491658745228563},{"date":"2024-11-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.4897896139696216},{"date":"2024-11-06T16:00:00.000Z","stockId":7120111190670,"netValue":1.5029935730288038},{"date":"2024-11-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.4743375698147374},{"date":"2024-11-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.4881315026135968},{"date":"2024-11-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.4652083917565002},{"date":"2024-10-31T16:00:00.000Z","stockId":7120111190670,"netValue":1.4445794876056715},{"date":"2024-10-30T16:00:00.000Z","stockId":7120111190670,"netValue":1.4416280608568093},{"date":"2024-10-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.4484047431612126},{"date":"2024-10-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.451021795071625},{"date":"2024-10-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.4513501414539252},{"date":"2024-10-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.447218703001898},{"date":"2024-10-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.4511698019317443},{"date":"2024-10-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.4701503862717111},{"date":"2024-10-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.4593937130032688},{"date":"2024-10-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.4516846748567658},{"date":"2024-10-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.4513844175417607},{"date":"2024-10-16T16:00:00.000Z","stockId":7120111190670,"netValue":1.4112693151893776},{"date":"2024-10-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.4307866377038891},{"date":"2024-10-14T16:00:00.000Z","stockId":7120111190670,"netValue":1.4151113214017739},{"date":"2024-10-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.4564502979013736},{"date":"2024-10-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.4365338227424607},{"date":"2024-10-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.4585919103070633},{"date":"2024-10-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.4555095920541206},{"date":"2024-10-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.5327690388467061},{"date":"2024-09-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.4728165305226202},{"date":"2024-09-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.3874817359938956},{"date":"2024-09-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.3564675298988718},{"date":"2024-09-24T16:00:00.000Z","stockId":7120111190670,"netValue":1.329989369239538},{"date":"2024-09-23T16:00:00.000Z","stockId":7120111190670,"netValue":1.3209923634763125},{"date":"2024-09-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.2948351166820844},{"date":"2024-09-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.289055373498022},{"date":"2024-09-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.2826810949157295},{"date":"2024-09-17T16:00:00.000Z","stockId":7120111190670,"netValue":1.2757908886523526},{"date":"2024-09-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.2744054539266791},{"date":"2024-09-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.2697086918440874},{"date":"2024-09-10T16:00:00.000Z","stockId":7120111190670,"netValue":1.272342085658968},{"date":"2024-09-09T16:00:00.000Z","stockId":7120111190670,"netValue":1.2794496830772677},{"date":"2024-09-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.2787175278231315},{"date":"2024-09-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.3003885197746186},{"date":"2024-09-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.3023341680396272},{"date":"2024-09-03T16:00:00.000Z","stockId":7120111190670,"netValue":1.30119499385808},{"date":"2024-09-02T16:00:00.000Z","stockId":7120111190670,"netValue":1.3147111157585398},{"date":"2024-09-01T16:00:00.000Z","stockId":7120111190670,"netValue":1.3247882460808436},{"date":"2024-08-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.3389356450240655},{"date":"2024-08-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.3503353786944647},{"date":"2024-08-27T16:00:00.000Z","stockId":7120111190670,"netValue":1.3598346767853386},{"date":"2024-08-26T16:00:00.000Z","stockId":7120111190670,"netValue":1.3706754534721806},{"date":"2024-08-25T16:00:00.000Z","stockId":7120111190670,"netValue":1.3776896357086534},{"date":"2024-08-22T16:00:00.000Z","stockId":7120111190670,"netValue":1.3876312510910889},{"date":"2024-08-21T16:00:00.000Z","stockId":7120111190670,"netValue":1.397736112979457},{"date":"2024-08-20T16:00:00.000Z","stockId":7120111190670,"netValue":1.398654910589949},{"date":"2024-08-19T16:00:00.000Z","stockId":7120111190670,"netValue":1.3940472396393269},{"date":"2024-08-18T16:00:00.000Z","stockId":7120111190670,"netValue":1.404778482851615},{"date":"2024-08-15T16:00:00.000Z","stockId":7120111190670,"netValue":1.3892463905384493},{"date":"2024-08-14T16:00:00.000Z","stockId":7120111190670,"netValue":1.3980971353396017},{"date":"2024-08-13T16:00:00.000Z","stockId":7120111190670,"netValue":1.3903037469097614},{"date":"2024-08-12T16:00:00.000Z","stockId":7120111190670,"netValue":1.3899573190076486},{"date":"2024-08-11T16:00:00.000Z","stockId":7120111190670,"netValue":1.383825346533625},{"date":"2024-08-08T16:00:00.000Z","stockId":7120111190670,"netValue":1.3842079619985723},{"date":"2024-08-07T16:00:00.000Z","stockId":7120111190670,"netValue":1.3890767164210422},{"date":"2024-08-06T16:00:00.000Z","stockId":7120111190670,"netValue":1.3972628949395864},{"date":"2024-08-05T16:00:00.000Z","stockId":7120111190670,"netValue":1.3916020367101878},{"date":"2024-08-04T16:00:00.000Z","stockId":7120111190670,"netValue":1.3966176060521285},{"date":"2024-08-01T16:00:00.000Z","stockId":7120111190670,"netValue":1.4303655931196653},{"date":"2024-07-31T16:00:00.000Z","stockId":7120111190670,"netValue":1.4346911618627616},{"date":"2024-07-30T16:00:00.000Z","stockId":7120111190670,"netValue":1.430182375823654},{"date":"2024-07-29T16:00:00.000Z","stockId":7120111190670,"netValue":1.4165771416211637},{"date":"2024-07-28T16:00:00.000Z","stockId":7120111190670,"netValue":1.4230401761696938}]}