window.pageData = {"startDate":"2024-05-27T11:58:15.955Z","endDate":"2026-05-27T11:58:15.955Z","manager":{"_id":7002525190610,"name":"杨一","gender":"m","educationCode":"001002","resume":"杨一先生：北京大学西方经济学硕士，CFA。2013年7月至2017年11月在宝盈基金管理有限公司任债券研究员、投资经理。2018年4月加入红土创新基金管理有限公司，任债券研究员、投资经理。现任红土创新稳健混合型证券投资基金、红土创新增强收益债券型证券投资基金基金经理。","tickerId":2525190610,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20710231","exchange":"fm","cnInfoCode":"db20710231","followedNum":1,"currency":"CNY","workingDate":"2019-08-20T16:00:00.000Z","fundCompanyId":4000050130000,"fundManagerSecondLevel":"bond","pinyin":"yy","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":7002525190610,"type":"fmp","fm_p_r_d":"2026-05-25T16:00:00.000Z","fm_p_r_fys":0.0318746236944869,"fm_p_r_m1":0.003674210295076419,"fm_p_r_m3":0.008692262191067446,"fm_p_r_m6":0.05804969553706285,"fm_p_r_y1":0.19500893549318898,"fm_p_r_y3":0.2960558609169761,"fm_cagr_p_r_fs":0.08220542831992561,"fm_cagr_p_r_fs_m":0.030362535662270318,"fm_cagr_p_r_fs_r_c":1277,"fm_cagr_p_r_fs_rp":0.048589341692789965,"fm_p_r_fys_m":0.013012928679743352,"fm_p_r_fys_r_c":1211,"fm_p_r_fys_rp":0.11900826446280992,"fm_p_r_m1_m":0.00266725632243614,"fm_p_r_m1_r_c":1255,"fm_p_r_m1_rp":0.291866028708134,"fm_p_r_m3_m":0.0074769524385109865,"fm_p_r_m3_r_c":1229,"fm_p_r_m3_rp":0.3526058631921824,"fm_p_r_m6_m":0.01417055948093593,"fm_p_r_m6_r_c":1198,"fm_p_r_m6_rp":0.08771929824561403,"fm_p_r_y1_m":0.021991614715850427,"fm_p_r_y1_r_c":1128,"fm_p_r_y1_rp":0.05235137533274179,"fm_p_r_y3_m":0.09347371655447523,"fm_p_r_y3_r_c":791,"fm_p_r_y3_rp":0.035443037974683546,"fm_p_r_y5":0.468821052389891,"fm_p_r_y5_m":0.15961030001028198,"fm_p_r_y5_r_c":521,"fm_p_r_y5_rp":0.011538461538461539,"fm_p_r_y10_m":0.44091389456891195,"fm_p_r_y10_r_c":103,"fm_p_r_y10_rp":0.5},"fmi":{"stockId":7002525190610,"type":"fmi","fm_my":6.2,"fm_d":{"3000000006061":"本基金的基金经理","3000000006700":"本基金的基金经理","3000000016005":"本基金的基金经理"},"fm_wy":12,"fm_a_as":0,"fm_a_mfn":5,"fm_as":1288041746.7756999,"fm_b_as":1288041746.7756999,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0098,"fm_r_fd":3000000006163,"fm_r_ftp":0.0098}},"topTenManagedFundList":[{"_id":3000000006163,"__csrcFundId":5455,"stockCode":"006163","shortName":"融通增辉定开债券发起式(006163)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6163,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:02:26.541Z","status":"normal","inceptionDate":"2018-07-18T16:00:00.000Z","name":"融通增辉定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050130000,"currency":"CNY","masterFundShortName":"融通增辉定开债券发起式","pinyin":"rtzhdqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000006163,"type":"f_as","f_tas":1086226919.4422998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003650,"__csrcFundId":1545,"stockCode":"003650","shortName":"融通通润债券(003650)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3650,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:57:42.372Z","status":"normal","inceptionDate":"2017-03-12T16:00:00.000Z","name":"融通通润债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050130000,"currency":"CNY","masterFundShortName":"融通通润债券","pinyin":"rttrzqxzqtzjj","hotMetrics":{"stockId":3000000003650,"type":"f_as","f_tas":201814827.3334,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.06009365132161548,"oneMonth":0.028761567402718624,"threeMonths":0.04193051914279344,"sixMonths":0.08698454179031767,"oneYear":0.2783690159920822,"threeYears":0.27453485503577046,"fiveYears":-0.08056228375322894,"tenYears":0.6026681214261829},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48582,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17}],"netValueList":[{"date":"2026-05-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.4535792606060436},{"stockId":7002525190610,"date":"2026-05-24T16:00:00.000Z","netValue":1.4529421444592892},{"stockId":7002525190610,"date":"2026-05-21T16:00:00.000Z","netValue":1.4524363480423241},{"date":"2026-05-20T16:00:00.000Z","stockId":7002525190610,"netValue":1.4521080487178488},{"date":"2026-05-19T16:00:00.000Z","stockId":7002525190610,"netValue":1.4523706881774285},{"stockId":7002525190610,"date":"2026-05-18T16:00:00.000Z","netValue":1.4522813386013245},{"stockId":7002525190610,"date":"2026-05-17T16:00:00.000Z","netValue":1.451139628097323},{"stockId":7002525190610,"date":"2026-05-14T16:00:00.000Z","netValue":1.4505462851938316},{"date":"2026-05-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.4506770038937624},{"date":"2026-05-12T16:00:00.000Z","stockId":7002525190610,"netValue":1.4509390423234831},{"date":"2026-05-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.4503238127983598},{"stockId":7002525190610,"date":"2026-05-10T16:00:00.000Z","netValue":1.4498836762462899},{"stockId":7002525190610,"date":"2026-05-07T16:00:00.000Z","netValue":1.449400367480816},{"stockId":7002525190610,"date":"2026-05-06T16:00:00.000Z","netValue":1.449202786856272},{"stockId":7002525190610,"date":"2026-05-05T16:00:00.000Z","netValue":1.4490708660966227},{"date":"2026-04-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.449269047751026},{"stockId":7002525190610,"date":"2026-04-28T16:00:00.000Z","netValue":1.449685494591887},{"stockId":7002525190610,"date":"2026-04-27T16:00:00.000Z","netValue":1.4488957731235697},{"date":"2026-04-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.4482580559469558},{"date":"2026-04-23T16:00:00.000Z","stockId":7002525190610,"netValue":1.44861004498264},{"stockId":7002525190610,"date":"2026-04-22T16:00:00.000Z","netValue":1.4490921516883957},{"date":"2026-04-21T16:00:00.000Z","stockId":7002525190610,"netValue":1.4493553921778348},{"stockId":7002525190610,"date":"2026-04-20T16:00:00.000Z","netValue":1.4489815165205193},{"stockId":7002525190610,"date":"2026-04-19T16:00:00.000Z","netValue":1.4482136816738334},{"date":"2026-04-16T16:00:00.000Z","stockId":7002525190610,"netValue":1.4477084862867278},{"date":"2026-04-15T16:00:00.000Z","stockId":7002525190610,"netValue":1.4474878169808336},{"stockId":7002525190610,"date":"2026-04-14T16:00:00.000Z","netValue":1.4473777828428163},{"date":"2026-04-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.4472239754615353},{"stockId":7002525190610,"date":"2026-04-12T16:00:00.000Z","netValue":1.447025793807132},{"date":"2026-04-09T16:00:00.000Z","stockId":7002525190610,"netValue":1.4467613512579747},{"stockId":7002525190610,"date":"2026-04-08T16:00:00.000Z","netValue":1.4463078534781202},{"stockId":7002525190610,"date":"2026-04-07T16:00:00.000Z","netValue":1.4467163759549935},{"stockId":7002525190610,"date":"2026-04-06T16:00:00.000Z","netValue":1.4458191883889446},{"date":"2026-04-02T16:00:00.000Z","stockId":7002525190610,"netValue":1.4453777256932612},{"date":"2026-04-01T16:00:00.000Z","stockId":7002525190610,"netValue":1.4451620879792335},{"stockId":7002525190610,"date":"2026-03-31T16:00:00.000Z","netValue":1.4451641254327598},{"date":"2026-03-30T16:00:00.000Z","stockId":7002525190610,"netValue":1.4448048429156348},{"date":"2026-03-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.4453508977786629},{"date":"2026-03-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.4447719026404595},{"date":"2026-03-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.4441888325952044},{"date":"2026-03-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.4443284024912502},{"stockId":7002525190610,"date":"2026-03-23T16:00:00.000Z","netValue":1.443609837457001},{"stockId":7002525190610,"date":"2026-03-22T16:00:00.000Z","netValue":1.4427126498909524},{"stockId":7002525190610,"date":"2026-03-19T16:00:00.000Z","netValue":1.4440224347845605},{"stockId":7002525190610,"date":"2026-03-18T16:00:00.000Z","netValue":1.444114802230749},{"date":"2026-03-17T16:00:00.000Z","stockId":7002525190610,"netValue":1.4442153194910414},{"stockId":7002525190610,"date":"2026-03-16T16:00:00.000Z","netValue":1.4432770418357133},{"stockId":7002525190610,"date":"2026-03-15T16:00:00.000Z","netValue":1.4434145742782332},{"stockId":7002525190610,"date":"2026-03-12T16:00:00.000Z","netValue":1.4433242442855705},{"date":"2026-03-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.44337552164248},{"stockId":7002525190610,"date":"2026-03-10T16:00:00.000Z","netValue":1.442833541686504},{"stockId":7002525190610,"date":"2026-03-09T16:00:00.000Z","netValue":1.442517386712185},{"stockId":7002525190610,"date":"2026-03-08T16:00:00.000Z","netValue":1.4422484341877229},{"stockId":7002525190610,"date":"2026-03-05T16:00:00.000Z","netValue":1.4427432116938415},{"stockId":7002525190610,"date":"2026-03-04T16:00:00.000Z","netValue":1.4424722760317623},{"stockId":7002525190610,"date":"2026-03-03T16:00:00.000Z","netValue":1.4420287215666443},{"date":"2026-03-02T16:00:00.000Z","stockId":7002525190610,"netValue":1.442028721566644},{"date":"2026-03-01T16:00:00.000Z","stockId":7002525190610,"netValue":1.4423074283160773},{"stockId":7002525190610,"date":"2026-02-26T16:00:00.000Z","netValue":1.4410532479436284},{"date":"2026-02-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.440913894568912},{"date":"2026-02-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.440913894568912},{"date":"2025-07-16T16:00:00.000Z","stockId":7002525190610,"netValue":1.440913894568912},{"date":"2025-07-15T16:00:00.000Z","stockId":7002525190610,"netValue":1.4366074756622194},{"date":"2025-07-14T16:00:00.000Z","stockId":7002525190610,"netValue":1.4334009368515654},{"date":"2025-07-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.432709546249384},{"date":"2025-07-10T16:00:00.000Z","stockId":7002525190610,"netValue":1.4322503328885},{"date":"2025-07-09T16:00:00.000Z","stockId":7002525190610,"netValue":1.4317136791643141},{"date":"2025-07-08T16:00:00.000Z","stockId":7002525190610,"netValue":1.4308419041728588},{"date":"2025-07-07T16:00:00.000Z","stockId":7002525190610,"netValue":1.4312516401632223},{"date":"2025-07-06T16:00:00.000Z","stockId":7002525190610,"netValue":1.434802220379222},{"date":"2025-07-03T16:00:00.000Z","stockId":7002525190610,"netValue":1.4374736122694864},{"date":"2025-07-02T16:00:00.000Z","stockId":7002525190610,"netValue":1.4336514378404979},{"date":"2025-07-01T16:00:00.000Z","stockId":7002525190610,"netValue":1.4297636531674316},{"date":"2025-06-30T16:00:00.000Z","stockId":7002525190610,"netValue":1.433025861456941},{"date":"2025-06-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.4275513232916959},{"date":"2025-06-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.4269835681796765},{"date":"2025-06-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.4275501352711768},{"date":"2025-06-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.427084776967333},{"date":"2025-06-23T16:00:00.000Z","stockId":7002525190610,"netValue":1.4250247022871925},{"date":"2025-06-22T16:00:00.000Z","stockId":7002525190610,"netValue":1.4232121906074138},{"date":"2025-06-19T16:00:00.000Z","stockId":7002525190610,"netValue":1.4218201334344593},{"date":"2025-06-18T16:00:00.000Z","stockId":7002525190610,"netValue":1.4234074662944738},{"date":"2025-06-17T16:00:00.000Z","stockId":7002525190610,"netValue":1.4251281234389193},{"date":"2025-06-16T16:00:00.000Z","stockId":7002525190610,"netValue":1.4245894400041723},{"date":"2025-06-15T16:00:00.000Z","stockId":7002525190610,"netValue":1.426149195552386},{"date":"2025-06-12T16:00:00.000Z","stockId":7002525190610,"netValue":1.4301085763996042},{"date":"2025-06-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.433512815030792},{"date":"2025-06-10T16:00:00.000Z","stockId":7002525190610,"netValue":1.4308526824648937},{"date":"2025-06-09T16:00:00.000Z","stockId":7002525190610,"netValue":1.4326247819328695},{"date":"2025-06-08T16:00:00.000Z","stockId":7002525190610,"netValue":1.4302521788888618},{"date":"2025-06-05T16:00:00.000Z","stockId":7002525190610,"netValue":1.426582317076068},{"date":"2025-06-04T16:00:00.000Z","stockId":7002525190610,"netValue":1.4261779254349363},{"date":"2025-06-03T16:00:00.000Z","stockId":7002525190610,"netValue":1.4325226166693743},{"date":"2025-06-02T16:00:00.000Z","stockId":7002525190610,"netValue":1.4304051426265658},{"date":"2025-05-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.4302691131342675},{"date":"2025-05-28T16:00:00.000Z","stockId":7002525190610,"netValue":1.429521687766226},{"date":"2025-05-27T16:00:00.000Z","stockId":7002525190610,"netValue":1.4278890873436398},{"date":"2025-05-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.4278432356208244},{"date":"2025-05-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.4286520189030876},{"date":"2025-05-22T16:00:00.000Z","stockId":7002525190610,"netValue":1.434081340728973},{"date":"2025-05-21T16:00:00.000Z","stockId":7002525190610,"netValue":1.4338312630974368},{"date":"2025-05-20T16:00:00.000Z","stockId":7002525190610,"netValue":1.4324647244222828},{"date":"2025-05-19T16:00:00.000Z","stockId":7002525190610,"netValue":1.4298058719920852},{"date":"2025-05-18T16:00:00.000Z","stockId":7002525190610,"netValue":1.4225339275462918},{"date":"2025-05-15T16:00:00.000Z","stockId":7002525190610,"netValue":1.4216436931582712},{"date":"2025-05-14T16:00:00.000Z","stockId":7002525190610,"netValue":1.4229532018274544},{"date":"2025-05-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.418936706633324},{"date":"2025-05-12T16:00:00.000Z","stockId":7002525190610,"netValue":1.417604924683379},{"date":"2025-05-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.4156879770283743},{"date":"2025-05-08T16:00:00.000Z","stockId":7002525190610,"netValue":1.4183707739982172},{"date":"2025-05-07T16:00:00.000Z","stockId":7002525190610,"netValue":1.415773992038638},{"date":"2025-05-06T16:00:00.000Z","stockId":7002525190610,"netValue":1.4166171149296498},{"date":"2025-05-05T16:00:00.000Z","stockId":7002525190610,"netValue":1.41726181835991},{"date":"2025-04-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.418955538155915},{"date":"2025-04-28T16:00:00.000Z","stockId":7002525190610,"netValue":1.4126723945695068},{"date":"2025-04-27T16:00:00.000Z","stockId":7002525190610,"netValue":1.4139703840443232},{"date":"2025-04-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.4128883476001848},{"date":"2025-04-23T16:00:00.000Z","stockId":7002525190610,"netValue":1.4178696713749666},{"date":"2025-04-22T16:00:00.000Z","stockId":7002525190610,"netValue":1.4141072872483753},{"date":"2025-04-21T16:00:00.000Z","stockId":7002525190610,"netValue":1.4173785606966023},{"date":"2025-04-20T16:00:00.000Z","stockId":7002525190610,"netValue":1.414952996524235},{"date":"2025-04-17T16:00:00.000Z","stockId":7002525190610,"netValue":1.4123987375282292},{"date":"2025-04-16T16:00:00.000Z","stockId":7002525190610,"netValue":1.4134728779653387},{"date":"2025-04-15T16:00:00.000Z","stockId":7002525190610,"netValue":1.4154791560680138},{"date":"2025-04-14T16:00:00.000Z","stockId":7002525190610,"netValue":1.4147535652865821},{"date":"2025-04-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.4149777346614867},{"date":"2025-04-10T16:00:00.000Z","stockId":7002525190610,"netValue":1.4145241719947879},{"date":"2025-04-09T16:00:00.000Z","stockId":7002525190610,"netValue":1.4128609627490962},{"date":"2025-04-08T16:00:00.000Z","stockId":7002525190610,"netValue":1.4106538954927608},{"date":"2025-04-07T16:00:00.000Z","stockId":7002525190610,"netValue":1.4097489695172774},{"date":"2025-04-06T16:00:00.000Z","stockId":7002525190610,"netValue":1.4051871797640358},{"date":"2025-04-02T16:00:00.000Z","stockId":7002525190610,"netValue":1.4179640783992966},{"date":"2025-04-01T16:00:00.000Z","stockId":7002525190610,"netValue":1.4148547295352834},{"date":"2025-03-31T16:00:00.000Z","stockId":7002525190610,"netValue":1.4121895711196513},{"date":"2025-03-30T16:00:00.000Z","stockId":7002525190610,"netValue":1.4031589108710483},{"date":"2025-03-27T16:00:00.000Z","stockId":7002525190610,"netValue":1.4047662041840467},{"date":"2025-03-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.4020824182245732},{"date":"2025-03-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.4003649381515335},{"date":"2025-03-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.4015402970003554},{"date":"2025-03-23T16:00:00.000Z","stockId":7002525190610,"netValue":1.39914171375763},{"date":"2025-03-20T16:00:00.000Z","stockId":7002525190610,"netValue":1.3983730709873075},{"date":"2025-03-19T16:00:00.000Z","stockId":7002525190610,"netValue":1.3991346372572666},{"date":"2025-03-18T16:00:00.000Z","stockId":7002525190610,"netValue":1.4003123743632093},{"date":"2025-03-17T16:00:00.000Z","stockId":7002525190610,"netValue":1.3958660099300584},{"date":"2025-03-16T16:00:00.000Z","stockId":7002525190610,"netValue":1.3962944958264532},{"date":"2025-03-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.3974643924150985},{"date":"2025-03-12T16:00:00.000Z","stockId":7002525190610,"netValue":1.3948280028718423},{"date":"2025-03-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.3922315417516793},{"date":"2025-03-10T16:00:00.000Z","stockId":7002525190610,"netValue":1.3952558605317538},{"date":"2025-03-09T16:00:00.000Z","stockId":7002525190610,"netValue":1.3936209434577012},{"date":"2025-03-06T16:00:00.000Z","stockId":7002525190610,"netValue":1.391537679722192},{"date":"2025-03-05T16:00:00.000Z","stockId":7002525190610,"netValue":1.3914472012150243},{"date":"2025-03-04T16:00:00.000Z","stockId":7002525190610,"netValue":1.3924695201754957},{"date":"2025-03-03T16:00:00.000Z","stockId":7002525190610,"netValue":1.3914849680298291},{"date":"2025-03-02T16:00:00.000Z","stockId":7002525190610,"netValue":1.3902870760759627},{"date":"2025-02-27T16:00:00.000Z","stockId":7002525190610,"netValue":1.3889858501504357},{"date":"2025-02-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.3922039152699819},{"date":"2025-02-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.389999629887116},{"date":"2025-02-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.3859512229510502},{"date":"2025-02-23T16:00:00.000Z","stockId":7002525190610,"netValue":1.3893848057629583},{"date":"2025-02-20T16:00:00.000Z","stockId":7002525190610,"netValue":1.391892629663347},{"date":"2025-02-19T16:00:00.000Z","stockId":7002525190610,"netValue":1.3915056881435914},{"date":"2025-02-18T16:00:00.000Z","stockId":7002525190610,"netValue":1.3904168925602927},{"date":"2025-02-17T16:00:00.000Z","stockId":7002525190610,"netValue":1.3917306605934376},{"date":"2025-02-16T16:00:00.000Z","stockId":7002525190610,"netValue":1.3918986174994497},{"date":"2025-02-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.3926021569911218},{"date":"2025-02-12T16:00:00.000Z","stockId":7002525190610,"netValue":1.3908617460741883},{"date":"2025-02-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.390754025490946},{"date":"2025-02-10T16:00:00.000Z","stockId":7002525190610,"netValue":1.3914620274021436},{"date":"2025-02-09T16:00:00.000Z","stockId":7002525190610,"netValue":1.3930013910493273},{"date":"2025-02-06T16:00:00.000Z","stockId":7002525190610,"netValue":1.3932256055381058},{"date":"2025-02-05T16:00:00.000Z","stockId":7002525190610,"netValue":1.3933557946059052},{"date":"2025-02-04T16:00:00.000Z","stockId":7002525190610,"netValue":1.392452886693304},{"date":"2025-01-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.3964132999648668},{"date":"2025-01-23T16:00:00.000Z","stockId":7002525190610,"netValue":1.3918080323001791},{"date":"2025-01-22T16:00:00.000Z","stockId":7002525190610,"netValue":1.3919659324660492},{"date":"2025-01-21T16:00:00.000Z","stockId":7002525190610,"netValue":1.3941769687996357},{"date":"2025-01-20T16:00:00.000Z","stockId":7002525190610,"netValue":1.3967096781256805},{"date":"2025-01-19T16:00:00.000Z","stockId":7002525190610,"netValue":1.3966553204565955},{"date":"2025-01-16T16:00:00.000Z","stockId":7002525190610,"netValue":1.3941119515914462},{"date":"2025-01-15T16:00:00.000Z","stockId":7002525190610,"netValue":1.393545678634074},{"date":"2025-01-14T16:00:00.000Z","stockId":7002525190610,"netValue":1.3947707270112977},{"date":"2025-01-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.395427045617601},{"date":"2025-01-12T16:00:00.000Z","stockId":7002525190610,"netValue":1.3927251051878478},{"date":"2025-01-09T16:00:00.000Z","stockId":7002525190610,"netValue":1.3938767379877803},{"date":"2025-01-08T16:00:00.000Z","stockId":7002525190610,"netValue":1.3958019234064372},{"date":"2025-01-07T16:00:00.000Z","stockId":7002525190610,"netValue":1.3974190283846712},{"date":"2025-01-06T16:00:00.000Z","stockId":7002525190610,"netValue":1.3961634289076437},{"date":"2025-01-05T16:00:00.000Z","stockId":7002525190610,"netValue":1.399523037095441},{"date":"2025-01-02T16:00:00.000Z","stockId":7002525190610,"netValue":1.4012265706888178},{"date":"2025-01-01T16:00:00.000Z","stockId":7002525190610,"netValue":1.403199411831571},{"date":"2024-12-30T16:00:00.000Z","stockId":7002525190610,"netValue":1.4090302363014717},{"date":"2024-12-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.409497175932156},{"date":"2024-12-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.4104469195404974},{"date":"2024-12-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.407925038185307},{"date":"2024-12-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.4112923967390745},{"date":"2024-12-23T16:00:00.000Z","stockId":7002525190610,"netValue":1.4093261550957417},{"date":"2024-12-22T16:00:00.000Z","stockId":7002525190610,"netValue":1.4071610026202557},{"date":"2024-12-19T16:00:00.000Z","stockId":7002525190610,"netValue":1.4062280355530425},{"date":"2024-12-18T16:00:00.000Z","stockId":7002525190610,"netValue":1.406232643601099},{"date":"2024-12-17T16:00:00.000Z","stockId":7002525190610,"netValue":1.4085120967606173},{"date":"2024-12-16T16:00:00.000Z","stockId":7002525190610,"netValue":1.4081794423284342},{"date":"2024-12-15T16:00:00.000Z","stockId":7002525190610,"netValue":1.4099717633095588},{"date":"2024-12-12T16:00:00.000Z","stockId":7002525190610,"netValue":1.4072944576992734},{"date":"2024-12-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.4093105254919376},{"date":"2024-12-10T16:00:00.000Z","stockId":7002525190610,"netValue":1.4075643875287216},{"date":"2024-12-09T16:00:00.000Z","stockId":7002525190610,"netValue":1.406888295631016},{"date":"2024-12-08T16:00:00.000Z","stockId":7002525190610,"netValue":1.4090394918605624},{"date":"2024-12-05T16:00:00.000Z","stockId":7002525190610,"netValue":1.4071715160702518},{"date":"2024-12-04T16:00:00.000Z","stockId":7002525190610,"netValue":1.4061597562207224},{"date":"2024-12-03T16:00:00.000Z","stockId":7002525190610,"netValue":1.40734248682838},{"date":"2024-12-02T16:00:00.000Z","stockId":7002525190610,"netValue":1.4082822397999832},{"date":"2024-12-01T16:00:00.000Z","stockId":7002525190610,"netValue":1.4052777206912475},{"date":"2024-11-28T16:00:00.000Z","stockId":7002525190610,"netValue":1.4006781197834823},{"date":"2024-11-27T16:00:00.000Z","stockId":7002525190610,"netValue":1.3974639161548876},{"date":"2024-11-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.399229912673952},{"date":"2024-11-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.3944418219656958},{"date":"2024-11-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.3937869106495246},{"date":"2024-11-21T16:00:00.000Z","stockId":7002525190610,"netValue":1.3948647521121185},{"date":"2024-11-20T16:00:00.000Z","stockId":7002525190610,"netValue":1.401069191821808},{"date":"2024-11-19T16:00:00.000Z","stockId":7002525190610,"netValue":1.400527855416744},{"date":"2024-11-18T16:00:00.000Z","stockId":7002525190610,"netValue":1.3957003294361114},{"date":"2024-11-17T16:00:00.000Z","stockId":7002525190610,"netValue":1.3953230020807559},{"date":"2024-11-14T16:00:00.000Z","stockId":7002525190610,"netValue":1.395558215002948},{"date":"2024-11-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.3957625657018244},{"date":"2024-11-12T16:00:00.000Z","stockId":7002525190610,"netValue":1.4017013389691857},{"date":"2024-11-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.4006876485747797},{"date":"2024-11-10T16:00:00.000Z","stockId":7002525190610,"netValue":1.4015637598973587},{"date":"2024-11-07T16:00:00.000Z","stockId":7002525190610,"netValue":1.4032987202604823},{"date":"2024-11-06T16:00:00.000Z","stockId":7002525190610,"netValue":1.4048335716997882},{"date":"2024-11-05T16:00:00.000Z","stockId":7002525190610,"netValue":1.40039091261749},{"date":"2024-11-04T16:00:00.000Z","stockId":7002525190610,"netValue":1.401421168874133},{"date":"2024-11-03T16:00:00.000Z","stockId":7002525190610,"netValue":1.4001362591792192},{"date":"2024-10-31T16:00:00.000Z","stockId":7002525190610,"netValue":1.3988250250222447},{"date":"2024-10-30T16:00:00.000Z","stockId":7002525190610,"netValue":1.3947243258653588},{"date":"2024-10-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.3962467362291795},{"date":"2024-10-28T16:00:00.000Z","stockId":7002525190610,"netValue":1.397465578456499},{"date":"2024-10-27T16:00:00.000Z","stockId":7002525190610,"netValue":1.3991203862794452},{"date":"2024-10-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.3968000061605617},{"date":"2024-10-23T16:00:00.000Z","stockId":7002525190610,"netValue":1.3976325374102876},{"date":"2024-10-22T16:00:00.000Z","stockId":7002525190610,"netValue":1.398286842607187},{"date":"2024-10-21T16:00:00.000Z","stockId":7002525190610,"netValue":1.3995459303134883},{"date":"2024-10-20T16:00:00.000Z","stockId":7002525190610,"netValue":1.3995761864175327},{"date":"2024-10-17T16:00:00.000Z","stockId":7002525190610,"netValue":1.4001799565044006},{"date":"2024-10-16T16:00:00.000Z","stockId":7002525190610,"netValue":1.3997100355333836},{"date":"2024-10-15T16:00:00.000Z","stockId":7002525190610,"netValue":1.40165338188319},{"date":"2024-10-14T16:00:00.000Z","stockId":7002525190610,"netValue":1.4004031674834705},{"date":"2024-10-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.4040940213176272},{"date":"2024-10-10T16:00:00.000Z","stockId":7002525190610,"netValue":1.4020306082671146},{"date":"2024-10-09T16:00:00.000Z","stockId":7002525190610,"netValue":1.4042845171175906},{"date":"2024-10-08T16:00:00.000Z","stockId":7002525190610,"netValue":1.399926872911056},{"date":"2024-10-07T16:00:00.000Z","stockId":7002525190610,"netValue":1.4125435575814396},{"date":"2024-09-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.4092790381620626},{"date":"2024-09-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.3958497415259066},{"date":"2024-09-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.3913739377497825},{"date":"2024-09-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.3885387756044014},{"date":"2024-09-23T16:00:00.000Z","stockId":7002525190610,"netValue":1.3864888267275441},{"date":"2024-09-22T16:00:00.000Z","stockId":7002525190610,"netValue":1.3812801330799358},{"date":"2024-09-19T16:00:00.000Z","stockId":7002525190610,"netValue":1.3808451786236196},{"date":"2024-09-18T16:00:00.000Z","stockId":7002525190610,"netValue":1.3849748726444049},{"date":"2024-09-17T16:00:00.000Z","stockId":7002525190610,"netValue":1.3859933864879677},{"date":"2024-09-12T16:00:00.000Z","stockId":7002525190610,"netValue":1.385194252090732},{"date":"2024-09-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.3847069981647793},{"date":"2024-09-10T16:00:00.000Z","stockId":7002525190610,"netValue":1.3871515511538255},{"date":"2024-09-09T16:00:00.000Z","stockId":7002525190610,"netValue":1.3908960228155829},{"date":"2024-09-08T16:00:00.000Z","stockId":7002525190610,"netValue":1.3918666262168862},{"date":"2024-09-05T16:00:00.000Z","stockId":7002525190610,"netValue":1.391791755583733},{"date":"2024-09-04T16:00:00.000Z","stockId":7002525190610,"netValue":1.392167486167792},{"date":"2024-09-03T16:00:00.000Z","stockId":7002525190610,"netValue":1.3920585391189433},{"date":"2024-09-02T16:00:00.000Z","stockId":7002525190610,"netValue":1.3904469064864964},{"date":"2024-09-01T16:00:00.000Z","stockId":7002525190610,"netValue":1.3914788062487147},{"date":"2024-08-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.3901001211074688},{"date":"2024-08-28T16:00:00.000Z","stockId":7002525190610,"netValue":1.3907731818091127},{"date":"2024-08-27T16:00:00.000Z","stockId":7002525190610,"netValue":1.3940036683153512},{"date":"2024-08-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.393552797497401},{"date":"2024-08-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.3935045416669127},{"date":"2024-08-22T16:00:00.000Z","stockId":7002525190610,"netValue":1.3938965553169316},{"date":"2024-08-21T16:00:00.000Z","stockId":7002525190610,"netValue":1.3960506047214456},{"date":"2024-08-20T16:00:00.000Z","stockId":7002525190610,"netValue":1.3938209403526785},{"date":"2024-08-19T16:00:00.000Z","stockId":7002525190610,"netValue":1.3934928292940432},{"date":"2024-08-18T16:00:00.000Z","stockId":7002525190610,"netValue":1.3946479889415881},{"date":"2024-08-15T16:00:00.000Z","stockId":7002525190610,"netValue":1.394180467892847},{"date":"2024-08-14T16:00:00.000Z","stockId":7002525190610,"netValue":1.3948055535620019},{"date":"2024-08-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.3934408689387812},{"date":"2024-08-12T16:00:00.000Z","stockId":7002525190610,"netValue":1.3926621858934067},{"date":"2024-08-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.392558575241975},{"date":"2024-08-08T16:00:00.000Z","stockId":7002525190610,"netValue":1.392956962172923},{"date":"2024-08-07T16:00:00.000Z","stockId":7002525190610,"netValue":1.394857010221781},{"date":"2024-08-06T16:00:00.000Z","stockId":7002525190610,"netValue":1.394795103789828},{"date":"2024-08-05T16:00:00.000Z","stockId":7002525190610,"netValue":1.39340723970827},{"date":"2024-08-04T16:00:00.000Z","stockId":7002525190610,"netValue":1.3944414467512534},{"date":"2024-08-01T16:00:00.000Z","stockId":7002525190610,"netValue":1.3963283344270276},{"date":"2024-07-31T16:00:00.000Z","stockId":7002525190610,"netValue":1.394860101237009},{"date":"2024-07-30T16:00:00.000Z","stockId":7002525190610,"netValue":1.3936688183093673},{"date":"2024-07-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.3919547358817326},{"date":"2024-07-28T16:00:00.000Z","stockId":7002525190610,"netValue":1.3943415922000741},{"date":"2024-07-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.3950760475065827},{"date":"2024-07-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.3974980760219236},{"date":"2024-07-23T16:00:00.000Z","stockId":7002525190610,"netValue":1.398748894419505},{"date":"2024-07-22T16:00:00.000Z","stockId":7002525190610,"netValue":1.3976794356536457},{"date":"2024-07-21T16:00:00.000Z","stockId":7002525190610,"netValue":1.3994240278919223},{"date":"2024-07-18T16:00:00.000Z","stockId":7002525190610,"netValue":1.3985531517745344},{"date":"2024-07-17T16:00:00.000Z","stockId":7002525190610,"netValue":1.39815469568006},{"date":"2024-07-16T16:00:00.000Z","stockId":7002525190610,"netValue":1.3947734577632462},{"date":"2024-07-15T16:00:00.000Z","stockId":7002525190610,"netValue":1.3949289661237296},{"date":"2024-07-14T16:00:00.000Z","stockId":7002525190610,"netValue":1.3937843595772743},{"date":"2024-07-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.3926365236627767},{"date":"2024-07-10T16:00:00.000Z","stockId":7002525190610,"netValue":1.3926618192502058},{"date":"2024-07-09T16:00:00.000Z","stockId":7002525190610,"netValue":1.391028872414641},{"date":"2024-07-08T16:00:00.000Z","stockId":7002525190610,"netValue":1.3922702567016065},{"date":"2024-07-07T16:00:00.000Z","stockId":7002525190610,"netValue":1.3905179816631597},{"date":"2024-07-04T16:00:00.000Z","stockId":7002525190610,"netValue":1.388870495435779},{"date":"2024-07-03T16:00:00.000Z","stockId":7002525190610,"netValue":1.3850533237402645},{"date":"2024-07-02T16:00:00.000Z","stockId":7002525190610,"netValue":1.387523336133333},{"date":"2024-07-01T16:00:00.000Z","stockId":7002525190610,"netValue":1.3877688024677222},{"date":"2024-06-30T16:00:00.000Z","stockId":7002525190610,"netValue":1.38896496569354},{"date":"2024-06-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.3840019578162441},{"date":"2024-06-27T16:00:00.000Z","stockId":7002525190610,"netValue":1.385278099516338},{"date":"2024-06-26T16:00:00.000Z","stockId":7002525190610,"netValue":1.3836852839778788},{"date":"2024-06-25T16:00:00.000Z","stockId":7002525190610,"netValue":1.384026564274729},{"date":"2024-06-24T16:00:00.000Z","stockId":7002525190610,"netValue":1.3826368791727157},{"date":"2024-06-23T16:00:00.000Z","stockId":7002525190610,"netValue":1.3841126463062186},{"date":"2024-06-20T16:00:00.000Z","stockId":7002525190610,"netValue":1.3831114364575718},{"date":"2024-06-19T16:00:00.000Z","stockId":7002525190610,"netValue":1.3824267567553739},{"date":"2024-06-18T16:00:00.000Z","stockId":7002525190610,"netValue":1.3826095035601655},{"date":"2024-06-17T16:00:00.000Z","stockId":7002525190610,"netValue":1.3829358650597487},{"date":"2024-06-16T16:00:00.000Z","stockId":7002525190610,"netValue":1.3838259145108567},{"date":"2024-06-13T16:00:00.000Z","stockId":7002525190610,"netValue":1.3844049120316995},{"date":"2024-06-12T16:00:00.000Z","stockId":7002525190610,"netValue":1.3875183211303312},{"date":"2024-06-11T16:00:00.000Z","stockId":7002525190610,"netValue":1.3866077309738567},{"date":"2024-06-10T16:00:00.000Z","stockId":7002525190610,"netValue":1.386046889395559},{"date":"2024-06-06T16:00:00.000Z","stockId":7002525190610,"netValue":1.3859317683500982},{"date":"2024-06-05T16:00:00.000Z","stockId":7002525190610,"netValue":1.3852781223843031},{"date":"2024-06-04T16:00:00.000Z","stockId":7002525190610,"netValue":1.38593283700054},{"date":"2024-06-03T16:00:00.000Z","stockId":7002525190610,"netValue":1.3841684548194284},{"date":"2024-06-02T16:00:00.000Z","stockId":7002525190610,"netValue":1.3815036611022935},{"date":"2024-05-30T16:00:00.000Z","stockId":7002525190610,"netValue":1.3782538745937924},{"date":"2024-05-29T16:00:00.000Z","stockId":7002525190610,"netValue":1.378955582561318},{"date":"2024-05-28T16:00:00.000Z","stockId":7002525190610,"netValue":1.3786425192306537},{"date":"2024-05-27T16:00:00.000Z","stockId":7002525190610,"netValue":1.3787115729968151}]}