window.pageData = {"startDate":"2024-07-25T23:15:33.914Z","endDate":"2026-07-25T23:15:33.914Z","manager":{"_id":7120806215800,"name":"刘翰飞","gender":"m","educationCode":"001001","resume":"刘翰飞：男，北京大学经济学博士，中国国籍，具有基金从业资格，6年证券从业经验。2018年3月加入九泰基金管理有限公司，曾任研究发展部债券研究员，九泰久嘉纯债3个月定期开放债券型证券投资基金（2021年12月24日至2022年3月12日）的基金经理，现任九泰日添金货币市场基金（2021年12月24日至今）、九泰久慧混合型证券投资基金（2024年1月31日至今）、九泰聚鑫混合型证券投资基金（2024年1月31日至今）、九泰天宝灵活配置混合型证券投资基金（2024年3月4日至今）的基金经理。","tickerId":120806215800,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20834322","exchange":"fm","cnInfoCode":"db20834322","followedNum":0,"currency":"CNY","workingDate":"2021-12-23T16:00:00.000Z","fundCompanyId":4000050980000,"fundManagerSecondLevel":"hybrid","pinyin":"lhf","fundCompany":{"_id":4000050980000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50980000","tickerId":50980000,"name":"九泰基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7120806215800,"type":"fmp","fm_p_r_d":"2026-07-07T16:00:00.000Z","fm_p_r_m1":0.0013105616888136051,"fm_p_r_m3":-0.016711641635493435,"fm_p_r_m6":-0.027358731093729438,"fm_p_r_y1":-0.001470155369945103,"fm_cagr_p_r_fs":0.03540241515173914,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.6429770565193061,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.6376089663760897,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.2129255626081939,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.4410377358490566,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.4947692307692308,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.8088918380889184,"fm_p_r_y3_m":0.16862608269317825,"fm_p_r_y3_r_c":1151,"fm_p_r_y3_rp":0.9217391304347826,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7364161849710983,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5277456647398844,"fm_p_r_fys":-0.01867842328501823},"fmi":{"stockId":7120806215800,"type":"fmi","fm_my":2.6,"fm_d":{"3000000000892":"基金经理","3000000008580":"基金经理","3000000008757":"基金经理","3000000011548":"基金经理","3000000008110":"基金经理"},"fm_wy":7,"fm_a_as":0,"fm_a_mfn":5,"fm_as":23556212.2282,"fm_b_as":0,"fm_e_as":0,"fm_h_as":23556212.2282,"fm_i_as":0,"fm_mfn":4,"fm_msl":"company","fm_nb_as":23556212.2282,"fm_q_as":0,"fm_r_f_cagr":0.0371,"fm_r_fd":3000000011548,"fm_r_ftp":0.0945}},"topTenManagedFundList":[{"_id":3000000011548,"__csrcFundId":8962,"stockCode":"011548","shortName":"九泰久慧混合(011548)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11548,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:30.383Z","status":"normal","name":"九泰久慧混合型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050980000,"inceptionDate":"2021-05-18T16:00:00.000Z","currency":"CNY","setUpDate":"2021-05-18T16:00:00.000Z","setUpAssetScale":91154096.09,"setUpShares":91154096.09,"pinyin":"jtjhhhxzqtzjj","masterFundShortName":"九泰久慧混合","hotMetrics":{"stockId":3000000011548,"type":"f_as","f_tas":8186296.63,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008110,"__csrcFundId":7152,"stockCode":"008110","name":"九泰科盈价值灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8110,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.355Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-11T16:00:00.000Z","shortName":"九泰科盈价值混合(008110)","followedNum":5,"fundCollectionId":4000050980000,"currency":"CNY","setUpDate":"2020-03-11T16:00:00.000Z","setUpAssetScale":114894220.02,"setUpShares":114894220.02,"pinyin":"jtkyjzlhpzhhxzqtzjj","masterFundShortName":"九泰科盈价值混合","hotMetrics":{"stockId":3000000008110,"type":"f_as","f_tas":6752785.979699999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008136,"name":"九泰科盈价值灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-11T16:00:00.000Z","fundStatus":"normal","stockCode":"008136","tickerId":8136,"shortName":"九泰科盈价值混合C","__csrcFundId":7152,"lastUpdated":"2025-01-04T00:32:01.962Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050980000,"currency":"CNY","status":"normal","setUpDate":"2020-03-11T16:00:00.000Z","setUpAssetScale":206030695.78,"setUpShares":206030695.78,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jtkyjzlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000008136,"type":"f_as","f_tas":2699609.7744,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008758,"name":"九泰聚鑫混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-07-07T16:00:00.000Z","fundStatus":"normal","stockCode":"008758","tickerId":8758,"shortName":"九泰聚鑫混合C","__csrcFundId":7746,"lastUpdated":"2025-01-04T00:32:03.170Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050980000,"currency":"CNY","status":"normal","setUpDate":"2020-07-07T16:00:00.000Z","setUpAssetScale":133784216.36,"setUpShares":133784216.36,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jtjxhhxzqtzjj","hotMetrics":{"stockId":3000000008758,"type":"f_as","f_tas":2407572.7275,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008757,"__csrcFundId":7746,"stockCode":"008757","name":"九泰聚鑫混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8757,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.371Z","status":"normal","exchange":"jj","inceptionDate":"2020-07-07T16:00:00.000Z","shortName":"九泰聚鑫混合(008757)","followedNum":0,"fundCollectionId":4000050980000,"currency":"CNY","setUpDate":"2020-07-07T16:00:00.000Z","setUpAssetScale":96606701.08,"setUpShares":96606701.08,"pinyin":"jtjxhhxzqtzjj","masterFundShortName":"九泰聚鑫混合","hotMetrics":{"stockId":3000000008757,"type":"f_as","f_tas":1903698.3823,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011549,"name":"九泰久慧混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011549","tickerId":11549,"shortName":"九泰久慧混合C","__csrcFundId":8962,"lastUpdated":"2025-01-04T00:32:08.814Z","inceptionDate":"2021-05-18T16:00:00.000Z","fundCollectionId":4000050980000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-05-18T16:00:00.000Z","setUpAssetScale":134369528.98,"setUpShares":134369528.98,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jtjhhhxzqtzjj","hotMetrics":{"stockId":3000000011549,"type":"f_as","f_tas":966258.5985,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002028,"stockCode":"002028","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-23T16:00:00.000Z","setUpScale":215045000,"market":"a","tickerId":2028,"name":"九泰天宝灵活配置混合型证券投资基金","shortName":"九泰天宝混合C","fundSecondLevel":"hybrid","__csrcFundId":4207,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.715Z","inceptionDate":"2015-11-15T16:00:00.000Z","fundCollectionId":4000050980000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jttblhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002028,"type":"f_as","f_tas":388586.6314,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000892,"stockCode":"000892","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-23T16:00:00.000Z","setUpScale":215045000,"market":"a","tickerId":892,"name":"九泰天宝灵活配置混合型证券投资基金","shortName":"九泰天宝混合(000892)","fundSecondLevel":"hybrid","__csrcFundId":4207,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.322Z","masterFundFlag":1,"inceptionDate":"2015-07-22T16:00:00.000Z","fundCollectionId":4000050980000,"currency":"CNY","pinyin":"jttblhpzhhxzqtzjj","masterFundShortName":"九泰天宝混合","hotMetrics":{"stockId":3000000000892,"type":"f_as","f_tas":251403.5044,"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":7120806215800,"netValue":1.1227931950838153},{"stockId":7120806215800,"date":"2026-07-22T16:00:00.000Z","netValue":1.1272772147959278},{"stockId":7120806215800,"date":"2026-07-21T16:00:00.000Z","netValue":1.1266086223692742},{"date":"2026-07-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.1231862423535763},{"stockId":7120806215800,"date":"2026-07-19T16:00:00.000Z","netValue":1.119950799779243},{"stockId":7120806215800,"date":"2026-07-16T16:00:00.000Z","netValue":1.1078048823784934},{"date":"2026-07-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.1142208223872916},{"date":"2026-07-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.1153113328540152},{"date":"2026-07-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.1059690785238847},{"date":"2026-07-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.1029353811933351},{"date":"2026-07-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.1076491535306203},{"stockId":7120806215800,"date":"2026-07-08T16:00:00.000Z","netValue":1.1074623206969068},{"stockId":7120806215800,"date":"2026-07-07T16:00:00.000Z","netValue":1.1062578169277006},{"stockId":7120806215800,"date":"2026-07-06T16:00:00.000Z","netValue":1.107213623246407},{"stockId":7120806215800,"date":"2026-07-05T16:00:00.000Z","netValue":1.1122301440006819},{"date":"2026-07-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.1100666299342699},{"stockId":7120806215800,"date":"2026-07-01T16:00:00.000Z","netValue":1.107771014264478},{"stockId":7120806215800,"date":"2026-06-30T16:00:00.000Z","netValue":1.1099391406704773},{"stockId":7120806215800,"date":"2026-06-29T16:00:00.000Z","netValue":1.1036928803350563},{"date":"2026-06-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.1031866136921564},{"stockId":7120806215800,"date":"2026-06-25T16:00:00.000Z","netValue":1.0925794880586261},{"stockId":7120806215800,"date":"2026-06-24T16:00:00.000Z","netValue":1.0995937416185897},{"stockId":7120806215800,"date":"2026-06-23T16:00:00.000Z","netValue":1.0956241932217357},{"date":"2026-06-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.0953582249956786},{"stockId":7120806215800,"date":"2026-06-21T16:00:00.000Z","netValue":1.1028488970132326},{"stockId":7120806215800,"date":"2026-06-17T16:00:00.000Z","netValue":1.0960258368496931},{"date":"2026-06-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.1034208126583729},{"stockId":7120806215800,"date":"2026-06-15T16:00:00.000Z","netValue":1.1045681186889986},{"stockId":7120806215800,"date":"2026-06-14T16:00:00.000Z","netValue":1.1072767118386595},{"date":"2026-06-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.1058611123086455},{"stockId":7120806215800,"date":"2026-06-10T16:00:00.000Z","netValue":1.1000709763763705},{"stockId":7120806215800,"date":"2026-06-09T16:00:00.000Z","netValue":1.0998830722734747},{"stockId":7120806215800,"date":"2026-06-08T16:00:00.000Z","netValue":1.1007419005846986},{"date":"2026-06-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.1048098954053605},{"date":"2026-06-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.1039606933643789},{"date":"2026-06-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.1092560895216586},{"stockId":7120806215800,"date":"2026-06-01T16:00:00.000Z","netValue":1.1147769413410156},{"stockId":7120806215800,"date":"2026-05-31T16:00:00.000Z","netValue":1.1142001441047538},{"stockId":7120806215800,"date":"2026-05-28T16:00:00.000Z","netValue":1.114521613603289},{"date":"2026-05-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.112335893604433},{"date":"2026-05-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.1162617538322595},{"date":"2026-05-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.1187695203255736},{"stockId":7120806215800,"date":"2026-05-24T16:00:00.000Z","netValue":1.1213487787969283},{"date":"2026-05-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.1212857930573636},{"stockId":7120806215800,"date":"2026-05-20T16:00:00.000Z","netValue":1.1216586883922888},{"stockId":7120806215800,"date":"2026-05-19T16:00:00.000Z","netValue":1.1268260878611849},{"date":"2026-05-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.126567890571939},{"date":"2026-05-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.1229057324213567},{"stockId":7120806215800,"date":"2026-05-14T16:00:00.000Z","netValue":1.126256626963181},{"date":"2026-05-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.1262003812083865},{"date":"2026-05-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.1323698236199118},{"stockId":7120806215800,"date":"2026-05-11T16:00:00.000Z","netValue":1.1324899177146457},{"date":"2026-05-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.1368197599340304},{"date":"2026-05-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.1333861592481251},{"stockId":7120806215800,"date":"2026-05-06T16:00:00.000Z","netValue":1.1350603556183076},{"date":"2026-05-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.1350001682950837},{"stockId":7120806215800,"date":"2026-04-29T16:00:00.000Z","netValue":1.1321692121314062},{"stockId":7120806215800,"date":"2026-04-28T16:00:00.000Z","netValue":1.1306513642439964},{"stockId":7120806215800,"date":"2026-04-27T16:00:00.000Z","netValue":1.127334425108556},{"stockId":7120806215800,"date":"2026-04-26T16:00:00.000Z","netValue":1.1253731028612417},{"stockId":7120806215800,"date":"2026-04-23T16:00:00.000Z","netValue":1.1239046681871543},{"stockId":7120806215800,"date":"2026-04-22T16:00:00.000Z","netValue":1.1245119385599702},{"stockId":7120806215800,"date":"2026-04-21T16:00:00.000Z","netValue":1.1249988040096293},{"stockId":7120806215800,"date":"2026-04-20T16:00:00.000Z","netValue":1.1241714541184828},{"stockId":7120806215800,"date":"2026-04-19T16:00:00.000Z","netValue":1.1270148001870446},{"stockId":7120806215800,"date":"2026-04-16T16:00:00.000Z","netValue":1.1245007285694788},{"date":"2026-04-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.1300944823929757},{"stockId":7120806215800,"date":"2026-04-14T16:00:00.000Z","netValue":1.1285339552637426},{"stockId":7120806215800,"date":"2026-04-13T16:00:00.000Z","netValue":1.1276649503749447},{"date":"2026-04-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.122387710719918},{"stockId":7120806215800,"date":"2026-04-09T16:00:00.000Z","netValue":1.1232115726177152},{"stockId":7120806215800,"date":"2026-04-08T16:00:00.000Z","netValue":1.1206906834111108},{"stockId":7120806215800,"date":"2026-04-07T16:00:00.000Z","netValue":1.1250594065485817},{"stockId":7120806215800,"date":"2026-04-06T16:00:00.000Z","netValue":1.111796377018406},{"stockId":7120806215800,"date":"2026-04-02T16:00:00.000Z","netValue":1.1138698287473126},{"stockId":7120806215800,"date":"2026-04-01T16:00:00.000Z","netValue":1.1181062386383358},{"date":"2026-03-31T16:00:00.000Z","stockId":7120806215800,"netValue":1.1218995946738204},{"stockId":7120806215800,"date":"2026-03-30T16:00:00.000Z","netValue":1.1145538188868584},{"date":"2026-03-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.118218330270632},{"date":"2026-03-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.1193530122835436},{"stockId":7120806215800,"date":"2026-03-25T16:00:00.000Z","netValue":1.1180390754581768},{"stockId":7120806215800,"date":"2026-03-24T16:00:00.000Z","netValue":1.1239706957643685},{"date":"2026-03-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.1180660727123637},{"stockId":7120806215800,"date":"2026-03-22T16:00:00.000Z","netValue":1.1142316544456579},{"stockId":7120806215800,"date":"2026-03-19T16:00:00.000Z","netValue":1.1310664305922113},{"date":"2026-03-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.132562457576938},{"stockId":7120806215800,"date":"2026-03-17T16:00:00.000Z","netValue":1.1405636517328444},{"date":"2026-03-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.1404389919738596},{"stockId":7120806215800,"date":"2026-03-15T16:00:00.000Z","netValue":1.1400278259657033},{"stockId":7120806215800,"date":"2026-03-12T16:00:00.000Z","netValue":1.1417604700841493},{"stockId":7120806215800,"date":"2026-03-11T16:00:00.000Z","netValue":1.143026845734923},{"stockId":7120806215800,"date":"2026-03-10T16:00:00.000Z","netValue":1.1446217916245256},{"stockId":7120806215800,"date":"2026-03-09T16:00:00.000Z","netValue":1.1388081381695492},{"date":"2026-03-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.135308536785766},{"stockId":7120806215800,"date":"2026-03-05T16:00:00.000Z","netValue":1.1407511299129796},{"date":"2026-03-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.135331334326761},{"date":"2026-03-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.132475966782322},{"stockId":7120806215800,"date":"2026-03-02T16:00:00.000Z","netValue":1.136949741037632},{"date":"2026-03-01T16:00:00.000Z","stockId":7120806215800,"netValue":1.1457725134474361},{"date":"2026-02-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.148744424077821},{"stockId":7120806215800,"date":"2026-02-25T16:00:00.000Z","netValue":1.1500049456310981},{"stockId":7120806215800,"date":"2026-02-24T16:00:00.000Z","netValue":1.154945558013445},{"stockId":7120806215800,"date":"2026-02-23T16:00:00.000Z","netValue":1.1492708436508297},{"stockId":7120806215800,"date":"2026-02-12T16:00:00.000Z","netValue":1.1469062705514985},{"date":"2026-02-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.1499624745788835},{"date":"2026-02-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.1517434541768612},{"date":"2026-02-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.1520520960553633},{"stockId":7120806215800,"date":"2026-02-08T16:00:00.000Z","netValue":1.1531498602938999},{"stockId":7120806215800,"date":"2026-02-05T16:00:00.000Z","netValue":1.150143044350495},{"date":"2026-02-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.1505405995825573},{"stockId":7120806215800,"date":"2026-02-03T16:00:00.000Z","netValue":1.1491506176004203},{"stockId":7120806215800,"date":"2026-02-02T16:00:00.000Z","netValue":1.1414974864310543},{"date":"2026-02-01T16:00:00.000Z","stockId":7120806215800,"netValue":1.1313873095913776},{"date":"2026-01-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.1382657943085448},{"date":"2026-01-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.1458510210201327},{"date":"2026-01-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.1400502394896495},{"date":"2026-01-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.1401408247851987},{"stockId":7120806215800,"date":"2026-01-25T16:00:00.000Z","netValue":1.1417087579744032},{"date":"2026-01-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.1431439995351664},{"stockId":7120806215800,"date":"2026-01-21T16:00:00.000Z","netValue":1.1410377440781658},{"date":"2026-01-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.1418768146815894},{"date":"2026-01-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.1416067258179683},{"stockId":7120806215800,"date":"2026-01-18T16:00:00.000Z","netValue":1.1391947356495695},{"stockId":7120806215800,"date":"2026-01-15T16:00:00.000Z","netValue":1.1364577041863912},{"stockId":7120806215800,"date":"2026-01-14T16:00:00.000Z","netValue":1.1378364701073735},{"stockId":7120806215800,"date":"2026-01-13T16:00:00.000Z","netValue":1.1363650417936495},{"stockId":7120806215800,"date":"2026-01-12T16:00:00.000Z","netValue":1.1373360032819875},{"date":"2026-01-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.143101668188181},{"stockId":7120806215800,"date":"2026-01-08T16:00:00.000Z","netValue":1.1380456878633896},{"date":"2026-01-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.1373749524032446},{"date":"2026-01-06T16:00:00.000Z","stockId":7120806215800,"netValue":1.1388918597155158},{"date":"2026-01-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.1386488914328392},{"date":"2026-01-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.1335487455442912},{"date":"2025-12-30T16:00:00.000Z","stockId":7120806215800,"netValue":1.1273142700387255},{"date":"2025-12-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.1280746197399283},{"date":"2025-12-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.128359911533897},{"date":"2025-12-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.1307888136852189},{"date":"2025-12-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.1301246581369888},{"date":"2025-12-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.1293144956026235},{"date":"2025-12-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.1273080685561505},{"date":"2025-12-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.1282419662439616},{"date":"2025-12-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.128924753827414},{"date":"2025-12-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.1271049465945444},{"date":"2025-12-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.126146868211163},{"date":"2025-12-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.122004803642514},{"date":"2025-12-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.1241554949527217},{"date":"2025-12-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.1247826242368635},{"date":"2025-12-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.1229870731662712},{"date":"2025-12-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.1251436913569723},{"date":"2025-12-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.124592244061622},{"date":"2025-12-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.1281645603685835},{"date":"2025-12-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.1296681780026352},{"date":"2025-12-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.1270182733230185},{"date":"2025-12-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.1285755767146082},{"date":"2025-12-01T16:00:00.000Z","stockId":7120806215800,"netValue":1.1287364185930524},{"date":"2025-11-30T16:00:00.000Z","stockId":7120806215800,"netValue":1.1301822242853767},{"date":"2025-11-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.129113301414532},{"date":"2025-11-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.1273449483236226},{"date":"2025-11-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.1273449766390697},{"date":"2025-11-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.1279927839131176},{"date":"2025-11-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.1270596848451009},{"date":"2025-11-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.1273069978813657},{"date":"2025-11-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.1313504271761048},{"date":"2025-11-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.1320921190737296},{"date":"2025-11-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.1328179853601386},{"date":"2025-11-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.1355377101699549},{"date":"2025-11-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.1377407192638198},{"date":"2025-11-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.140689484459011},{"date":"2025-11-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.1383827202215457},{"date":"2025-11-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.1387029923249188},{"date":"2025-11-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.1390632796610474},{"date":"2025-11-06T16:00:00.000Z","stockId":7120806215800,"netValue":1.1346415191848576},{"date":"2025-11-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.1322409923320038},{"date":"2025-11-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.1297011806713166},{"date":"2025-11-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.1289629313730953},{"date":"2025-11-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.1313395712830296},{"date":"2025-10-30T16:00:00.000Z","stockId":7120806215800,"netValue":1.1306644726919493},{"date":"2025-10-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.1305872490058384},{"date":"2025-10-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.132379039714793},{"date":"2025-10-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.1288075220276257},{"date":"2025-10-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.1310454464089932},{"date":"2025-10-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.1268342580666213},{"date":"2025-10-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.127257531791264},{"date":"2025-10-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.1250787872506858},{"date":"2025-10-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.1250894746913571},{"date":"2025-10-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.1224964566866762},{"date":"2025-10-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.1228210584309541},{"date":"2025-10-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.1266896789164675},{"date":"2025-10-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.1283424008374967},{"date":"2025-10-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.12589105847248},{"date":"2025-10-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.1285153797661942},{"date":"2025-10-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.131494871203342},{"date":"2025-10-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.1326586870491555},{"date":"2025-09-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.1274173935332281},{"date":"2025-09-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.1273746214024727},{"date":"2025-09-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.124955351793115},{"date":"2025-09-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.1263012397321386},{"date":"2025-09-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.1264988937034301},{"date":"2025-09-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.1221565833280305},{"date":"2025-09-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.1229365991137106},{"date":"2025-09-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.1228733752998543},{"date":"2025-09-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.1238701416873633},{"date":"2025-09-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.1253818753424403},{"date":"2025-09-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.1234246564899766},{"date":"2025-09-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.1242209515423753},{"date":"2025-09-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.1244636400130632},{"date":"2025-09-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.1261174835834296},{"date":"2025-09-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.1223980194149035},{"date":"2025-09-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.1244833176791444},{"date":"2025-09-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.1268424068307072},{"date":"2025-09-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.1220372044104476},{"date":"2025-09-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.117855689485027},{"date":"2025-09-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.1195208811775639},{"date":"2025-09-01T16:00:00.000Z","stockId":7120806215800,"netValue":1.1210830868301997},{"date":"2025-08-31T16:00:00.000Z","stockId":7120806215800,"netValue":1.1233786457661683},{"date":"2025-08-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.125236419371554},{"date":"2025-08-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.124991405509278},{"date":"2025-08-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.1231240541781333},{"date":"2025-08-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.1309942451350543},{"date":"2025-08-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.129453617062855},{"date":"2025-08-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.1262520062762291},{"date":"2025-08-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.1210624589340428},{"date":"2025-08-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.1172602166090726},{"date":"2025-08-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.1147337489962694},{"date":"2025-08-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.1163705953354455},{"date":"2025-08-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.1148377115696462},{"date":"2025-08-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.111876171841765},{"date":"2025-08-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.1138625714041386},{"date":"2025-08-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.1144042748685026},{"date":"2025-08-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.1146664695860105},{"date":"2025-08-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.1146400459393728},{"date":"2025-08-06T16:00:00.000Z","stockId":7120806215800,"netValue":1.113980929657714},{"date":"2025-08-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.1146449728819536},{"date":"2025-08-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.113418781921233},{"date":"2025-08-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.1108478246708264},{"date":"2025-07-31T16:00:00.000Z","stockId":7120806215800,"netValue":1.109314162640009},{"date":"2025-07-30T16:00:00.000Z","stockId":7120806215800,"netValue":1.108666949475698},{"date":"2025-07-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.1129277821742363},{"date":"2025-07-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.1116292759185653},{"date":"2025-07-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.11341174544592},{"date":"2025-07-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.1149465407850574},{"date":"2025-07-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.1167846997473092},{"date":"2025-07-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.1154027957914712},{"date":"2025-07-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.1155579304734458},{"date":"2025-07-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.113074030791524},{"date":"2025-07-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.1101101656720536},{"date":"2025-07-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.1089744088868123},{"date":"2025-07-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.1078718465065678},{"date":"2025-07-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.1080090252773085},{"date":"2025-07-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.1095166790053363},{"date":"2025-07-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.1100239583281164},{"date":"2025-07-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.1097897344115428},{"date":"2025-07-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.1075514918467133},{"date":"2025-07-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.1078865823360122},{"date":"2025-07-06T16:00:00.000Z","stockId":7120806215800,"netValue":1.1059142595482359},{"date":"2025-07-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.1064115869940945},{"date":"2025-07-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.1053268816674389},{"date":"2025-07-01T16:00:00.000Z","stockId":7120806215800,"netValue":1.1040528217651455},{"date":"2025-06-30T16:00:00.000Z","stockId":7120806215800,"netValue":1.1021776714105271},{"date":"2025-06-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.100827007927781},{"date":"2025-06-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.1004223760684402},{"date":"2025-06-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.10132915395781},{"date":"2025-06-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.101509081699464},{"date":"2025-06-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.0988983000144656},{"date":"2025-06-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.096475369666004},{"date":"2025-06-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.096168539512371},{"date":"2025-06-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.0951203450428317},{"date":"2025-06-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.0965426778064729},{"date":"2025-06-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.0960612923650241},{"date":"2025-06-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.0947209133040448},{"date":"2025-06-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.0955891046198754},{"date":"2025-06-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.096462799792718},{"date":"2025-06-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.09648340666484},{"date":"2025-06-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.0953621904810693},{"date":"2025-06-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.0960680329308152},{"date":"2025-06-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.0947884691715093},{"date":"2025-06-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.0935828601262716},{"date":"2025-06-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.0935782892690955},{"date":"2025-06-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.0924086962445902},{"date":"2025-05-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.0919336132238242},{"date":"2025-05-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.0919138639394843},{"date":"2025-05-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.0907231482017776},{"date":"2025-05-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.0898857541693003},{"date":"2025-05-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.0906513065875987},{"date":"2025-05-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.0925558263893502},{"date":"2025-05-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.0939953378845233},{"date":"2025-05-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.0950343526202944},{"date":"2025-05-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.0941721226052212},{"date":"2025-05-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.0930523342576708},{"date":"2025-05-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.092993882702748},{"date":"2025-05-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.0940991949015246},{"date":"2025-05-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.0953149943579934},{"date":"2025-05-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.0949716533472447},{"date":"2025-05-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.0937341043020665},{"date":"2025-05-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.092787387414992},{"date":"2025-05-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.0922706898241343},{"date":"2025-05-06T16:00:00.000Z","stockId":7120806215800,"netValue":1.0910523198148585},{"date":"2025-05-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.0903203263418175},{"date":"2025-04-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.0864193136124292},{"date":"2025-04-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.0883389364292892},{"date":"2025-04-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.0879535023908358},{"date":"2025-04-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.088742729290157},{"date":"2025-04-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.0884322232597692},{"date":"2025-04-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.087965787116971},{"date":"2025-04-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.0879657871169712},{"date":"2025-04-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.0867601780717335},{"date":"2025-04-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.0857564374659563},{"date":"2025-04-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.084397984702196},{"date":"2025-04-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.0840122655441091},{"date":"2025-04-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.08425542540544},{"date":"2025-04-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.0843763291240227},{"date":"2025-04-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.0828363110656374},{"date":"2025-04-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.0830049943563942},{"date":"2025-04-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.0815816399159963},{"date":"2025-04-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.0817589659222884},{"date":"2025-04-06T16:00:00.000Z","stockId":7120806215800,"netValue":1.0785878729675762},{"date":"2025-04-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.087451992019762},{"date":"2025-04-01T16:00:00.000Z","stockId":7120806215800,"netValue":1.0867881405077577},{"date":"2025-03-31T16:00:00.000Z","stockId":7120806215800,"netValue":1.0871207762262407},{"date":"2025-03-30T16:00:00.000Z","stockId":7120806215800,"netValue":1.0862265746160074},{"date":"2025-03-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.0870383457533677},{"date":"2025-03-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.0883324582226128},{"date":"2025-03-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.0877273914508951},{"date":"2025-03-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.0885660206660117},{"date":"2025-03-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.0866295415793732},{"date":"2025-03-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.0857322564606888},{"date":"2025-03-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.0866208645188202},{"date":"2025-03-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.0880409754473936},{"date":"2025-03-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.0881042546469406},{"date":"2025-03-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.087522138090421},{"date":"2025-03-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.0870255759647767},{"date":"2025-03-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.0843707922886343},{"date":"2025-03-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.085213479691594},{"date":"2025-03-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.0857543592545031},{"date":"2025-03-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.085432127705123},{"date":"2025-03-06T16:00:00.000Z","stockId":7120806215800,"netValue":1.0853630676324524},{"date":"2025-03-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.0854153560661934},{"date":"2025-03-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.0854612969461412},{"date":"2025-03-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.0849678883726184},{"date":"2025-03-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.0845109195731266},{"date":"2025-02-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.0845020439409285},{"date":"2025-02-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.0856805610640439},{"date":"2025-02-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.0844830821786466},{"date":"2025-02-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.0821601195449677},{"date":"2025-02-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.0845220500310806},{"date":"2025-02-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.0841773045379202},{"date":"2025-02-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.085778858540125},{"date":"2025-02-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.0867451449384322},{"date":"2025-02-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.0864598700248582},{"date":"2025-02-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.0865747019999512},{"date":"2025-02-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.0870451401335002},{"date":"2025-02-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.0869572359710908},{"date":"2025-02-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.0864985991648404},{"date":"2025-02-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.0865129420544126},{"date":"2025-02-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.0857890750794612},{"date":"2025-02-06T16:00:00.000Z","stockId":7120806215800,"netValue":1.0858174992929392},{"date":"2025-02-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.0845467170331158},{"date":"2025-02-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.0842264394195396},{"date":"2025-01-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.0876711232411345},{"date":"2025-01-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.0842843299208136},{"date":"2025-01-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.0835432162617762},{"date":"2025-01-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.0813454622523313},{"date":"2025-01-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.0825030817468626},{"date":"2025-01-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.08329051500959},{"date":"2025-01-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.084429520120191},{"date":"2025-01-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.0850901888712225},{"date":"2025-01-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.0841408522035285},{"date":"2025-01-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.083045414223272},{"date":"2025-01-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.079769890432393},{"date":"2025-01-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.081540372373688},{"date":"2025-01-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.08491846506341},{"date":"2025-01-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.0866182698495093},{"date":"2025-01-06T16:00:00.000Z","stockId":7120806215800,"netValue":1.085579547107884},{"date":"2025-01-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.085797460456998},{"date":"2025-01-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.0859006612626525},{"date":"2025-01-01T16:00:00.000Z","stockId":7120806215800,"netValue":1.0870919915837376},{"date":"2024-12-30T16:00:00.000Z","stockId":7120806215800,"netValue":1.0904828071748516},{"date":"2024-12-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.0907322393554573},{"date":"2024-12-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.0898813428675556},{"date":"2024-12-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.0887107292443614},{"date":"2024-12-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.089868865337128},{"date":"2024-12-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.089374950298028},{"date":"2024-12-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.086963578432811},{"date":"2024-12-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.0839833624408397},{"date":"2024-12-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.08472843571213},{"date":"2024-12-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.0857113383901764},{"date":"2024-12-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.0843084362078612},{"date":"2024-12-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.0849503086734966},{"date":"2024-12-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.084053317179099},{"date":"2024-12-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.0871472301664291},{"date":"2024-12-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.0850077344156122},{"date":"2024-12-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.0841079704850565},{"date":"2024-12-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.0821169180670651},{"date":"2024-12-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.0814743391226254},{"date":"2024-12-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.0792082675563615},{"date":"2024-12-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.0789341635459542},{"date":"2024-12-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.0784944725812364},{"date":"2024-12-01T16:00:00.000Z","stockId":7120806215800,"netValue":1.076828013232976},{"date":"2024-11-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.0756612132215129},{"date":"2024-11-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.074840904489105},{"date":"2024-11-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.0752019608587349},{"date":"2024-11-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.0737659071438292},{"date":"2024-11-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.0735845883413226},{"date":"2024-11-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.0743955266762306},{"date":"2024-11-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.0769769321986207},{"date":"2024-11-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.0772479131379675},{"date":"2024-11-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.075607594842338},{"date":"2024-11-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.0759058944655977},{"date":"2024-11-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.07541988389719},{"date":"2024-11-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.075766919716395},{"date":"2024-11-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.0777719767466785},{"date":"2024-11-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.0764396057190382},{"date":"2024-11-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.0777264936841815},{"date":"2024-11-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.077690233834344},{"date":"2024-11-06T16:00:00.000Z","stockId":7120806215800,"netValue":1.0789733879687478},{"date":"2024-11-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.0760394129837938},{"date":"2024-11-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.07737284633414},{"date":"2024-11-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.0758278622696953},{"date":"2024-10-31T16:00:00.000Z","stockId":7120806215800,"netValue":1.0747971752454704},{"date":"2024-10-30T16:00:00.000Z","stockId":7120806215800,"netValue":1.0737090098290953},{"date":"2024-10-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.074125195721632},{"date":"2024-10-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.0761523619889402},{"date":"2024-10-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.078068514826903},{"date":"2024-10-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.0775058214965056},{"date":"2024-10-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.0784520510312725},{"date":"2024-10-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.0780565773562847},{"date":"2024-10-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.0763434584985654},{"date":"2024-10-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.075974559997619},{"date":"2024-10-16T16:00:00.000Z","stockId":7120806215800,"netValue":1.0724805910805708},{"date":"2024-10-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.0762153812287276},{"date":"2024-10-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.072612056802786},{"date":"2024-10-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.0770507617317713},{"date":"2024-10-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.0698917396989882},{"date":"2024-10-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.0749702571108046},{"date":"2024-10-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.0641706184211843},{"date":"2024-10-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.0823569203469838},{"date":"2024-09-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.0726723042691209},{"date":"2024-09-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.057029902959304},{"date":"2024-09-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.0548735267201077},{"date":"2024-09-24T16:00:00.000Z","stockId":7120806215800,"netValue":1.0458753489422108},{"date":"2024-09-23T16:00:00.000Z","stockId":7120806215800,"netValue":1.0409550468896787},{"date":"2024-09-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.0306329744853617},{"date":"2024-09-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.0286567234867874},{"date":"2024-09-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.0286658594153044},{"date":"2024-09-17T16:00:00.000Z","stockId":7120806215800,"netValue":1.0275378613929107},{"date":"2024-09-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.0258912448916833},{"date":"2024-09-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.025573713630082},{"date":"2024-09-10T16:00:00.000Z","stockId":7120806215800,"netValue":1.0261143430365895},{"date":"2024-09-09T16:00:00.000Z","stockId":7120806215800,"netValue":1.0292016970686655},{"date":"2024-09-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.028921299919739},{"date":"2024-09-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.032927268352542},{"date":"2024-09-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.0345902381323042},{"date":"2024-09-03T16:00:00.000Z","stockId":7120806215800,"netValue":1.0334620912030479},{"date":"2024-09-02T16:00:00.000Z","stockId":7120806215800,"netValue":1.0351869965542155},{"date":"2024-09-01T16:00:00.000Z","stockId":7120806215800,"netValue":1.037964328431868},{"date":"2024-08-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.038851647069542},{"date":"2024-08-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.0378846627137863},{"date":"2024-08-27T16:00:00.000Z","stockId":7120806215800,"netValue":1.0402942730755358},{"date":"2024-08-26T16:00:00.000Z","stockId":7120806215800,"netValue":1.0431701011332908},{"date":"2024-08-25T16:00:00.000Z","stockId":7120806215800,"netValue":1.0433641902154953},{"date":"2024-08-22T16:00:00.000Z","stockId":7120806215800,"netValue":1.0441622975084461},{"date":"2024-08-21T16:00:00.000Z","stockId":7120806215800,"netValue":1.0448232480987605},{"date":"2024-08-20T16:00:00.000Z","stockId":7120806215800,"netValue":1.0447409284210207},{"date":"2024-08-19T16:00:00.000Z","stockId":7120806215800,"netValue":1.046805524868326},{"date":"2024-08-18T16:00:00.000Z","stockId":7120806215800,"netValue":1.0486271506713942},{"date":"2024-08-15T16:00:00.000Z","stockId":7120806215800,"netValue":1.0462689262896179},{"date":"2024-08-14T16:00:00.000Z","stockId":7120806215800,"netValue":1.04678939080478},{"date":"2024-08-13T16:00:00.000Z","stockId":7120806215800,"netValue":1.0448549104862657},{"date":"2024-08-12T16:00:00.000Z","stockId":7120806215800,"netValue":1.0454922179058566},{"date":"2024-08-11T16:00:00.000Z","stockId":7120806215800,"netValue":1.0453621017770662},{"date":"2024-08-08T16:00:00.000Z","stockId":7120806215800,"netValue":1.0449432559349965},{"date":"2024-08-07T16:00:00.000Z","stockId":7120806215800,"netValue":1.045224987513247},{"date":"2024-08-06T16:00:00.000Z","stockId":7120806215800,"netValue":1.0443661083586089},{"date":"2024-08-05T16:00:00.000Z","stockId":7120806215800,"netValue":1.043394225781662},{"date":"2024-08-04T16:00:00.000Z","stockId":7120806215800,"netValue":1.0438239956159143},{"date":"2024-08-01T16:00:00.000Z","stockId":7120806215800,"netValue":1.0465924408833929},{"date":"2024-07-31T16:00:00.000Z","stockId":7120806215800,"netValue":1.0483050940919525},{"date":"2024-07-30T16:00:00.000Z","stockId":7120806215800,"netValue":1.0473697296848847},{"date":"2024-07-29T16:00:00.000Z","stockId":7120806215800,"netValue":1.0447148613436932},{"date":"2024-07-28T16:00:00.000Z","stockId":7120806215800,"netValue":1.0464754174713486}]}