window.pageData = {"startDate":"2024-07-25T12:52:13.558Z","endDate":"2026-07-25T12:52:13.558Z","manager":{"_id":7191225201590,"name":"孙连玉","gender":"m","educationCode":"001002","resume":"孙连玉先生：硕士研究生，2015年7月至2016年12月就职于中国中投证券股份有限公司，从事债券研究工作，2017年2月加入前海联合基金。曾任新疆前海联合智选3个月持有期混合型基金中基金(FOF)基金经理。2022年6月25日担任新疆前海联合添和纯债债券型证券投资基金基金经理。2022年7月9日起担任新疆前海联合泰瑞纯债债券型证券投资基金基金经理。现任新疆前海联合泳祺纯债债券型证券投资基金。2022年9月1日起担任新疆前海联合添泽债券型证券投资基金基金经理。","tickerId":191225201590,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20762757","exchange":"fm","cnInfoCode":"db20762757","followedNum":0,"currency":"CNY","workingDate":"2020-10-13T16:00:00.000Z","fundCompanyId":4000051390000,"fundManagerSecondLevel":"hybrid","pinyin":"sly","fundCompany":{"_id":4000051390000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51390000","tickerId":51390000,"name":"先锋基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7191225201590,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_fys":0.01671135325711237,"fm_p_r_m1":-0.06282253694488793,"fm_p_r_m3":0.0041029770811986666,"fm_p_r_m6":0.001023405188566251,"fm_p_r_y1":0.14056943828182877,"fm_cagr_p_r_fs":0.050135501109957126,"fm_p_r_y3":0.2539895164542352,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.5797425853385563,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.47820672478206727,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.4847085978072706,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.30601415094339623,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.3833846153846154,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.47909754479097544,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.41740674955595025,"fm_p_r_y5":0.24469855612005786,"fm_p_r_y10_m":0.12494962533848186,"fm_p_r_y10_r_c":1205,"fm_p_r_y10_rp":0.32475083056478404,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.22448979591836735},"fmi":{"stockId":7191225201590,"type":"fmi","fm_my":4.9,"fm_d":{"3000000003498":"本基金的基金经理，创新业务部负责人（已离任）","3000000006203":"本基金的基金经理（已离任），创新业务部负责人","3000000008636":"本基金的基金经理，创新业务部负责人（已离任）","3000000009159":"本基金的基金经理（已离任），创新业务部负责人","3000000009349":"本基金的基金经理，创新业务部负责人（已离任）"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":6,"fm_as":3486411.0275,"fm_b_as":0,"fm_e_as":0,"fm_h_as":3486411.0275,"fm_i_as":0,"fm_mfn":1,"fm_msl":"bond","fm_nb_as":3486411.0275,"fm_q_as":0,"fm_r_f_cagr":0.0105,"fm_r_fd":3000000004724,"fm_r_ftp":0.0105}},"topTenManagedFundList":[{"_id":3000000004725,"stockCode":"004725","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-06T16:00:00.000Z","setUpScale":202873000,"market":"a","tickerId":4725,"name":"先锋聚元灵活配置混合型证券投资基金","shortName":"先锋聚元C","fundSecondLevel":"hybrid","__csrcFundId":4841,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:55.655Z","inceptionDate":"2017-11-16T16:00:00.000Z","fundCollectionId":4000051390000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xfjylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000004725,"type":"f_as","f_tas":2240094.2316,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004724,"stockCode":"004724","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-06T16:00:00.000Z","setUpScale":202873000,"market":"a","tickerId":4724,"name":"先锋聚元灵活配置混合型证券投资基金","shortName":"先锋聚元(004724)","fundSecondLevel":"hybrid","__csrcFundId":4841,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:26.244Z","masterFundFlag":1,"inceptionDate":"2017-11-16T16:00:00.000Z","fundCollectionId":4000051390000,"currency":"CNY","pinyin":"xfjylhpzhhxzqtzjj","masterFundShortName":"先锋聚元","hotMetrics":{"stockId":3000000004724,"type":"f_as","f_tas":1246316.7959,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49091,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.213856970181713},{"stockId":7191225201590,"date":"2026-07-22T16:00:00.000Z","netValue":1.2259537723110194},{"date":"2026-07-21T16:00:00.000Z","stockId":7191225201590,"netValue":1.2223804396795972},{"stockId":7191225201590,"date":"2026-07-20T16:00:00.000Z","netValue":1.2293738668733023},{"date":"2026-07-19T16:00:00.000Z","stockId":7191225201590,"netValue":1.1831199511717996},{"stockId":7191225201590,"date":"2026-07-16T16:00:00.000Z","netValue":1.1886733385498067},{"date":"2026-07-15T16:00:00.000Z","stockId":7191225201590,"netValue":1.23162392908533},{"stockId":7191225201590,"date":"2026-07-14T16:00:00.000Z","netValue":1.2634409779570164},{"date":"2026-07-13T16:00:00.000Z","stockId":7191225201590,"netValue":1.2718160602682678},{"date":"2026-07-12T16:00:00.000Z","stockId":7191225201590,"netValue":1.2557275308554623},{"stockId":7191225201590,"date":"2026-07-09T16:00:00.000Z","netValue":1.295797985161317},{"date":"2026-07-08T16:00:00.000Z","stockId":7191225201590,"netValue":1.319240008320025},{"date":"2026-07-07T16:00:00.000Z","stockId":7191225201590,"netValue":1.2897629678141749},{"stockId":7191225201590,"date":"2026-07-06T16:00:00.000Z","netValue":1.3069632012137564},{"date":"2026-07-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.3153966307238454},{"stockId":7191225201590,"date":"2026-07-02T16:00:00.000Z","netValue":1.3153966307238454},{"date":"2026-07-01T16:00:00.000Z","stockId":7191225201590,"netValue":1.294596372821737},{"stockId":7191225201590,"date":"2026-06-30T16:00:00.000Z","netValue":1.3340368739244375},{"stockId":7191225201590,"date":"2026-06-29T16:00:00.000Z","netValue":1.3276734585033014},{"stockId":7191225201590,"date":"2026-06-28T16:00:00.000Z","netValue":1.3023997980438835},{"stockId":7191225201590,"date":"2026-06-25T16:00:00.000Z","netValue":1.279947842844781},{"stockId":7191225201590,"date":"2026-06-24T16:00:00.000Z","netValue":1.295226377109679},{"date":"2026-06-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.2857712545905382},{"date":"2026-06-22T16:00:00.000Z","stockId":7191225201590,"netValue":1.2654209997512458},{"date":"2026-06-21T16:00:00.000Z","stockId":7191225201590,"netValue":1.2785661473854768},{"stockId":7191225201590,"date":"2026-06-17T16:00:00.000Z","netValue":1.2634993006165622},{"date":"2026-06-16T16:00:00.000Z","stockId":7191225201590,"netValue":1.2647909954633034},{"stockId":7191225201590,"date":"2026-06-15T16:00:00.000Z","netValue":1.2449490580285332},{"date":"2026-06-14T16:00:00.000Z","stockId":7191225201590,"netValue":1.2528741701341002},{"date":"2026-06-11T16:00:00.000Z","stockId":7191225201590,"netValue":1.2283205145751879},{"stockId":7191225201590,"date":"2026-06-10T16:00:00.000Z","netValue":1.2112419680590267},{"date":"2026-06-09T16:00:00.000Z","stockId":7191225201590,"netValue":1.2053285557007065},{"stockId":7191225201590,"date":"2026-06-08T16:00:00.000Z","netValue":1.2104002762751014},{"stockId":7191225201590,"date":"2026-06-07T16:00:00.000Z","netValue":1.1853966176533728},{"stockId":7191225201590,"date":"2026-06-04T16:00:00.000Z","netValue":1.2159536861831688},{"date":"2026-06-03T16:00:00.000Z","stockId":7191225201590,"netValue":1.2314705360148994},{"stockId":7191225201590,"date":"2026-06-02T16:00:00.000Z","netValue":1.2393956481204662},{"date":"2026-06-01T16:00:00.000Z","stockId":7191225201590,"netValue":1.2397556505707188},{"stockId":7191225201590,"date":"2026-05-31T16:00:00.000Z","netValue":1.2355522498510987},{"stockId":7191225201590,"date":"2026-05-28T16:00:00.000Z","netValue":1.2498407773778017},{"stockId":7191225201590,"date":"2026-05-27T16:00:00.000Z","netValue":1.2736427417653517},{"date":"2026-05-26T16:00:00.000Z","stockId":7191225201590,"netValue":1.2794344672402516},{"date":"2026-05-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.297084703702649},{"date":"2026-05-24T16:00:00.000Z","stockId":7191225201590,"netValue":1.3095998470489376},{"stockId":7191225201590,"date":"2026-05-21T16:00:00.000Z","netValue":1.3065081399509326},{"date":"2026-05-20T16:00:00.000Z","stockId":7191225201590,"netValue":1.2953430057930913},{"date":"2026-05-19T16:00:00.000Z","stockId":7191225201590,"netValue":1.3066881411760591},{"date":"2026-05-18T16:00:00.000Z","stockId":7191225201590,"netValue":1.3000547239172333},{"date":"2026-05-17T16:00:00.000Z","stockId":7191225201590,"netValue":1.2810544782663884},{"date":"2026-05-14T16:00:00.000Z","stockId":7191225201590,"netValue":1.2891595915970817},{"stockId":7191225201590,"date":"2026-05-13T16:00:00.000Z","netValue":1.2854961945528411},{"stockId":7191225201590,"date":"2026-05-12T16:00:00.000Z","netValue":1.3044064395911228},{"date":"2026-05-11T16:00:00.000Z","stockId":7191225201590,"netValue":1.287116205578978},{"date":"2026-05-10T16:00:00.000Z","stockId":7191225201590,"netValue":1.285046191490025},{"stockId":7191225201590,"date":"2026-05-07T16:00:00.000Z","netValue":1.2658659446140539},{"date":"2026-05-06T16:00:00.000Z","stockId":7191225201590,"netValue":1.2679676449738637},{"date":"2026-05-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.2562308208697868},{"stockId":7191225201590,"date":"2026-04-29T16:00:00.000Z","netValue":1.2431439875772619},{"stockId":7191225201590,"date":"2026-04-28T16:00:00.000Z","netValue":1.2397822786415673},{"date":"2026-04-27T16:00:00.000Z","stockId":7191225201590,"netValue":1.224683745601796},{"stockId":7191225201590,"date":"2026-04-26T16:00:00.000Z","netValue":1.2298771530596104},{"date":"2026-04-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.208896893932376},{"stockId":7191225201590,"date":"2026-04-22T16:00:00.000Z","netValue":1.2111469092464549},{"date":"2026-04-21T16:00:00.000Z","stockId":7191225201590,"netValue":1.2160386285957236},{"date":"2026-04-20T16:00:00.000Z","stockId":7191225201590,"netValue":1.206853507914272},{"stockId":7191225201590,"date":"2026-04-19T16:00:00.000Z","netValue":1.210066901895697},{"date":"2026-04-16T16:00:00.000Z","stockId":7191225201590,"netValue":1.2017817873398773},{"stockId":7191225201590,"date":"2026-04-15T16:00:00.000Z","netValue":1.2035817995911402},{"date":"2026-04-14T16:00:00.000Z","stockId":7191225201590,"netValue":1.18794326287599},{"date":"2026-04-13T16:00:00.000Z","stockId":7191225201590,"netValue":1.1946983670182354},{"stockId":7191225201590,"date":"2026-04-12T16:00:00.000Z","netValue":1.179059830303085},{"stockId":7191225201590,"date":"2026-04-09T16:00:00.000Z","netValue":1.1847032408237157},{"stockId":7191225201590,"date":"2026-04-08T16:00:00.000Z","netValue":1.1744103892154931},{"date":"2026-04-07T16:00:00.000Z","stockId":7191225201590,"netValue":1.1741400452816237},{"date":"2026-04-06T16:00:00.000Z","stockId":7191225201590,"netValue":1.1262649888848992},{"date":"2026-04-02T16:00:00.000Z","stockId":7191225201590,"netValue":1.1239846485778688},{"date":"2026-04-01T16:00:00.000Z","stockId":7191225201590,"netValue":1.135781974953234},{"date":"2026-03-31T16:00:00.000Z","stockId":7191225201590,"netValue":1.148625510802356},{"date":"2026-03-30T16:00:00.000Z","stockId":7191225201590,"netValue":1.1307080806628855},{"stockId":7191225201590,"date":"2026-03-29T16:00:00.000Z","netValue":1.148147463387789},{"stockId":7191225201590,"date":"2026-03-26T16:00:00.000Z","netValue":1.148057348743166},{"date":"2026-03-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.1348808285070027},{"stockId":7191225201590,"date":"2026-03-24T16:00:00.000Z","netValue":1.1513014759495999},{"date":"2026-03-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.1247682061880266},{"date":"2026-03-22T16:00:00.000Z","stockId":7191225201590,"netValue":1.1018043559496584},{"stockId":7191225201590,"date":"2026-03-19T16:00:00.000Z","netValue":1.1482101038409613},{"date":"2026-03-18T16:00:00.000Z","stockId":7191225201590,"netValue":1.1515091794302978},{"date":"2026-03-17T16:00:00.000Z","stockId":7191225201590,"netValue":1.1821877228445368},{"date":"2026-03-16T16:00:00.000Z","stockId":7191225201590,"netValue":1.1795469239590142},{"stockId":7191225201590,"date":"2026-03-15T16:00:00.000Z","netValue":1.19818527125547},{"stockId":7191225201590,"date":"2026-03-12T16:00:00.000Z","netValue":1.2017898570403966},{"stockId":7191225201590,"date":"2026-03-11T16:00:00.000Z","netValue":1.2123530525824886},{"date":"2026-03-10T16:00:00.000Z","stockId":7191225201590,"netValue":1.2209688922045916},{"stockId":7191225201590,"date":"2026-03-09T16:00:00.000Z","netValue":1.212623396516358},{"stockId":7191225201590,"date":"2026-03-08T16:00:00.000Z","netValue":1.1956345870145701},{"date":"2026-03-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.2160477530120382},{"date":"2026-03-04T16:00:00.000Z","stockId":7191225201590,"netValue":1.2087836330592823},{"date":"2026-03-03T16:00:00.000Z","stockId":7191225201590,"netValue":1.196147800690858},{"date":"2026-03-02T16:00:00.000Z","stockId":7191225201590,"netValue":1.2056021463060203},{"stockId":7191225201590,"date":"2026-03-01T16:00:00.000Z","netValue":1.23429816753855},{"stockId":7191225201590,"date":"2026-02-26T16:00:00.000Z","netValue":1.2372093103579425},{"date":"2026-02-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.2389489627972339},{"date":"2026-02-24T16:00:00.000Z","stockId":7191225201590,"netValue":1.2312969100745343},{"date":"2026-02-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.2131640843840965},{"date":"2026-02-12T16:00:00.000Z","stockId":7191225201590,"netValue":1.201762382848945},{"date":"2025-07-22T16:00:00.000Z","stockId":7191225201590,"netValue":1.201762382848945},{"date":"2025-07-21T16:00:00.000Z","stockId":7191225201590,"netValue":1.2018203332857909},{"date":"2025-07-20T16:00:00.000Z","stockId":7191225201590,"netValue":1.2013949148101162},{"date":"2025-07-17T16:00:00.000Z","stockId":7191225201590,"netValue":1.2003185534755765},{"date":"2025-07-16T16:00:00.000Z","stockId":7191225201590,"netValue":1.2000763882012304},{"date":"2025-07-15T16:00:00.000Z","stockId":7191225201590,"netValue":1.198757565833866},{"date":"2025-07-14T16:00:00.000Z","stockId":7191225201590,"netValue":1.1978638105802093},{"date":"2025-07-13T16:00:00.000Z","stockId":7191225201590,"netValue":1.1981659356811738},{"date":"2025-07-10T16:00:00.000Z","stockId":7191225201590,"netValue":1.1989630766598105},{"date":"2025-07-09T16:00:00.000Z","stockId":7191225201590,"netValue":1.1988752562388802},{"date":"2025-07-08T16:00:00.000Z","stockId":7191225201590,"netValue":1.1979876506746936},{"date":"2025-07-07T16:00:00.000Z","stockId":7191225201590,"netValue":1.1987282923602227},{"date":"2025-07-06T16:00:00.000Z","stockId":7191225201590,"netValue":1.1973622577496998},{"date":"2025-07-03T16:00:00.000Z","stockId":7191225201590,"netValue":1.1979218081199883},{"date":"2025-07-02T16:00:00.000Z","stockId":7191225201590,"netValue":1.1976545482797833},{"date":"2025-07-01T16:00:00.000Z","stockId":7191225201590,"netValue":1.1966854260986985},{"date":"2025-06-30T16:00:00.000Z","stockId":7191225201590,"netValue":1.1969273646150238},{"date":"2025-06-29T16:00:00.000Z","stockId":7191225201590,"netValue":1.196024553684841},{"date":"2025-06-26T16:00:00.000Z","stockId":7191225201590,"netValue":1.195661701494754},{"date":"2025-06-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.1952165174957177},{"date":"2025-06-24T16:00:00.000Z","stockId":7191225201590,"netValue":1.1951815730572972},{"date":"2025-06-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.1938979916130805},{"date":"2025-06-22T16:00:00.000Z","stockId":7191225201590,"netValue":1.192838963889856},{"date":"2025-06-19T16:00:00.000Z","stockId":7191225201590,"netValue":1.1921425769408138},{"date":"2025-06-18T16:00:00.000Z","stockId":7191225201590,"netValue":1.1919442367531756},{"date":"2025-06-17T16:00:00.000Z","stockId":7191225201590,"netValue":1.1926950384134734},{"date":"2025-06-16T16:00:00.000Z","stockId":7191225201590,"netValue":1.1926118224054556},{"date":"2025-06-15T16:00:00.000Z","stockId":7191225201590,"netValue":1.1920012835703968},{"date":"2025-06-12T16:00:00.000Z","stockId":7191225201590,"netValue":1.1915679961110064},{"date":"2025-06-11T16:00:00.000Z","stockId":7191225201590,"netValue":1.1924783807743793},{"date":"2025-06-10T16:00:00.000Z","stockId":7191225201590,"netValue":1.1923877174238713},{"date":"2025-06-09T16:00:00.000Z","stockId":7191225201590,"netValue":1.1916607451750163},{"date":"2025-06-08T16:00:00.000Z","stockId":7191225201590,"netValue":1.192112708766723},{"date":"2025-06-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.191271280088068},{"date":"2025-06-04T16:00:00.000Z","stockId":7191225201590,"netValue":1.1908260110638267},{"date":"2025-06-03T16:00:00.000Z","stockId":7191225201590,"netValue":1.1906208912835186},{"date":"2025-06-02T16:00:00.000Z","stockId":7191225201590,"netValue":1.1896411641357694},{"date":"2025-05-29T16:00:00.000Z","stockId":7191225201590,"netValue":1.1889447771867272},{"date":"2025-05-28T16:00:00.000Z","stockId":7191225201590,"netValue":1.188318091402921},{"date":"2025-05-27T16:00:00.000Z","stockId":7191225201590,"netValue":1.1877391921171532},{"date":"2025-05-26T16:00:00.000Z","stockId":7191225201590,"netValue":1.1878913277777376},{"date":"2025-05-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.188527000225072},{"date":"2025-05-22T16:00:00.000Z","stockId":7191225201590,"netValue":1.189039799675843},{"date":"2025-05-21T16:00:00.000Z","stockId":7191225201590,"netValue":1.18952955122784},{"date":"2025-05-20T16:00:00.000Z","stockId":7191225201590,"netValue":1.190254564389891},{"date":"2025-05-19T16:00:00.000Z","stockId":7191225201590,"netValue":1.1898749101290869},{"date":"2025-05-18T16:00:00.000Z","stockId":7191225201590,"netValue":1.189476567108116},{"date":"2025-05-15T16:00:00.000Z","stockId":7191225201590,"netValue":1.1889964386706597},{"date":"2025-05-14T16:00:00.000Z","stockId":7191225201590,"netValue":1.1891264055981954},{"date":"2025-05-13T16:00:00.000Z","stockId":7191225201590,"netValue":1.1898101381992232},{"date":"2025-05-12T16:00:00.000Z","stockId":7191225201590,"netValue":1.1899818291578486},{"date":"2025-05-11T16:00:00.000Z","stockId":7191225201590,"netValue":1.1898339439063657},{"date":"2025-05-08T16:00:00.000Z","stockId":7191225201590,"netValue":1.189118298100392},{"date":"2025-05-07T16:00:00.000Z","stockId":7191225201590,"netValue":1.1891712822201161},{"date":"2025-05-06T16:00:00.000Z","stockId":7191225201590,"netValue":1.1879187348151194},{"date":"2025-05-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.1880562391436937},{"date":"2025-04-29T16:00:00.000Z","stockId":7191225201590,"netValue":1.1865239839330393},{"date":"2025-04-28T16:00:00.000Z","stockId":7191225201590,"netValue":1.1862301777862185},{"date":"2025-04-27T16:00:00.000Z","stockId":7191225201590,"netValue":1.185159823620113},{"date":"2025-04-24T16:00:00.000Z","stockId":7191225201590,"netValue":1.1860959783467737},{"date":"2025-04-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.1856068819167462},{"date":"2025-04-22T16:00:00.000Z","stockId":7191225201590,"netValue":1.1864692964849741},{"date":"2025-04-21T16:00:00.000Z","stockId":7191225201590,"netValue":1.1858686898334163},{"date":"2025-04-20T16:00:00.000Z","stockId":7191225201590,"netValue":1.1851158261639174},{"date":"2025-04-17T16:00:00.000Z","stockId":7191225201590,"netValue":1.184619738489317},{"date":"2025-04-16T16:00:00.000Z","stockId":7191225201590,"netValue":1.1843721368695506},{"date":"2025-04-15T16:00:00.000Z","stockId":7191225201590,"netValue":1.1842829891357796},{"date":"2025-04-14T16:00:00.000Z","stockId":7191225201590,"netValue":1.184835997000903},{"date":"2025-04-13T16:00:00.000Z","stockId":7191225201590,"netValue":1.185580565460995},{"date":"2025-04-10T16:00:00.000Z","stockId":7191225201590,"netValue":1.1853746878723181},{"date":"2025-04-09T16:00:00.000Z","stockId":7191225201590,"netValue":1.1849785308036322},{"date":"2025-04-08T16:00:00.000Z","stockId":7191225201590,"netValue":1.1840936356116694},{"date":"2025-04-07T16:00:00.000Z","stockId":7191225201590,"netValue":1.1832506536851382},{"date":"2025-04-06T16:00:00.000Z","stockId":7191225201590,"netValue":1.183263863309617},{"date":"2025-04-02T16:00:00.000Z","stockId":7191225201590,"netValue":1.1844583316757786},{"date":"2025-04-01T16:00:00.000Z","stockId":7191225201590,"netValue":1.1833684877615873},{"date":"2025-03-31T16:00:00.000Z","stockId":7191225201590,"netValue":1.1828335295523096},{"date":"2025-03-30T16:00:00.000Z","stockId":7191225201590,"netValue":1.1826285365124842},{"date":"2025-03-27T16:00:00.000Z","stockId":7191225201590,"netValue":1.1830535282401355},{"date":"2025-03-26T16:00:00.000Z","stockId":7191225201590,"netValue":1.1832084296890069},{"date":"2025-03-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.1831860728194685},{"date":"2025-03-24T16:00:00.000Z","stockId":7191225201590,"netValue":1.1825837395278356},{"date":"2025-03-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.1820958015345715},{"date":"2025-03-20T16:00:00.000Z","stockId":7191225201590,"netValue":1.1820085421454987},{"date":"2025-03-19T16:00:00.000Z","stockId":7191225201590,"netValue":1.1826031783519986},{"date":"2025-03-18T16:00:00.000Z","stockId":7191225201590,"netValue":1.1821575129334068},{"date":"2025-03-17T16:00:00.000Z","stockId":7191225201590,"netValue":1.1824979357678458},{"date":"2025-03-16T16:00:00.000Z","stockId":7191225201590,"netValue":1.182341489122973},{"date":"2025-03-13T16:00:00.000Z","stockId":7191225201590,"netValue":1.18284568234926},{"date":"2025-03-12T16:00:00.000Z","stockId":7191225201590,"netValue":1.1825665386532815},{"date":"2025-03-11T16:00:00.000Z","stockId":7191225201590,"netValue":1.1827263026109462},{"date":"2025-03-10T16:00:00.000Z","stockId":7191225201590,"netValue":1.1820860576627823},{"date":"2025-03-09T16:00:00.000Z","stockId":7191225201590,"netValue":1.183302890428042},{"date":"2025-03-06T16:00:00.000Z","stockId":7191225201590,"netValue":1.1832681637943279},{"date":"2025-03-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.18425023172664},{"date":"2025-03-04T16:00:00.000Z","stockId":7191225201590,"netValue":1.1840150956310873},{"date":"2025-03-03T16:00:00.000Z","stockId":7191225201590,"netValue":1.1838438331679657},{"date":"2025-03-02T16:00:00.000Z","stockId":7191225201590,"netValue":1.1836417895719322},{"date":"2025-02-27T16:00:00.000Z","stockId":7191225201590,"netValue":1.1833844579659185},{"date":"2025-02-26T16:00:00.000Z","stockId":7191225201590,"netValue":1.1838241269004977},{"date":"2025-02-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.1841058768809496},{"date":"2025-02-24T16:00:00.000Z","stockId":7191225201590,"netValue":1.1833257403284718},{"date":"2025-02-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.1831519724724358},{"date":"2025-02-20T16:00:00.000Z","stockId":7191225201590,"netValue":1.1843918883196602},{"date":"2025-02-19T16:00:00.000Z","stockId":7191225201590,"netValue":1.184438852427574},{"date":"2025-02-18T16:00:00.000Z","stockId":7191225201590,"netValue":1.1853090774763069},{"date":"2025-02-17T16:00:00.000Z","stockId":7191225201590,"netValue":1.1841670243581603},{"date":"2025-02-16T16:00:00.000Z","stockId":7191225201590,"netValue":1.1854296191946507},{"date":"2025-02-13T16:00:00.000Z","stockId":7191225201590,"netValue":1.1869342755720638},{"date":"2025-02-12T16:00:00.000Z","stockId":7191225201590,"netValue":1.187922068185666},{"date":"2025-02-11T16:00:00.000Z","stockId":7191225201590,"netValue":1.1878243224980682},{"date":"2025-02-10T16:00:00.000Z","stockId":7191225201590,"netValue":1.1877117615224722},{"date":"2025-02-09T16:00:00.000Z","stockId":7191225201590,"netValue":1.1873898943001107},{"date":"2025-02-06T16:00:00.000Z","stockId":7191225201590,"netValue":1.1882510492514737},{"date":"2025-02-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.1881347041259769},{"date":"2025-02-04T16:00:00.000Z","stockId":7191225201590,"netValue":1.1866890200811742},{"date":"2025-01-26T16:00:00.000Z","stockId":7191225201590,"netValue":1.1851950749625395},{"date":"2025-01-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.1839255532262645},{"date":"2025-01-22T16:00:00.000Z","stockId":7191225201590,"netValue":1.183478820135767},{"date":"2025-01-21T16:00:00.000Z","stockId":7191225201590,"netValue":1.1838306299750443},{"date":"2025-01-20T16:00:00.000Z","stockId":7191225201590,"netValue":1.1837736220850326},{"date":"2025-01-19T16:00:00.000Z","stockId":7191225201590,"netValue":1.182532587580199},{"date":"2025-01-16T16:00:00.000Z","stockId":7191225201590,"netValue":1.1826592058020895},{"date":"2025-01-15T16:00:00.000Z","stockId":7191225201590,"netValue":1.183185299977826},{"date":"2025-01-14T16:00:00.000Z","stockId":7191225201590,"netValue":1.1838298741947584},{"date":"2025-01-13T16:00:00.000Z","stockId":7191225201590,"netValue":1.182347965176276},{"date":"2025-01-12T16:00:00.000Z","stockId":7191225201590,"netValue":1.181969849473804},{"date":"2025-01-09T16:00:00.000Z","stockId":7191225201590,"netValue":1.1823263010161384},{"date":"2025-01-08T16:00:00.000Z","stockId":7191225201590,"netValue":1.1823684828022665},{"date":"2025-01-07T16:00:00.000Z","stockId":7191225201590,"netValue":1.1838240203574948},{"date":"2025-01-06T16:00:00.000Z","stockId":7191225201590,"netValue":1.1844498953296951},{"date":"2025-01-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.1848068886859746},{"date":"2025-01-02T16:00:00.000Z","stockId":7191225201590,"netValue":1.1848301924004137},{"date":"2025-01-01T16:00:00.000Z","stockId":7191225201590,"netValue":1.1837996420453973},{"date":"2024-12-30T16:00:00.000Z","stockId":7191225201590,"netValue":1.1801645999506132},{"date":"2024-12-29T16:00:00.000Z","stockId":7191225201590,"netValue":1.1788736190448386},{"date":"2024-12-26T16:00:00.000Z","stockId":7191225201590,"netValue":1.1798582574515586},{"date":"2024-12-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.176605197754603},{"date":"2024-12-24T16:00:00.000Z","stockId":7191225201590,"netValue":1.1758940262060957},{"date":"2024-12-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.1770611061392655},{"date":"2024-12-22T16:00:00.000Z","stockId":7191225201590,"netValue":1.1780760976764668},{"date":"2024-12-19T16:00:00.000Z","stockId":7191225201590,"netValue":1.1780657344486827},{"date":"2024-12-18T16:00:00.000Z","stockId":7191225201590,"netValue":1.1742164605267529},{"date":"2024-12-17T16:00:00.000Z","stockId":7191225201590,"netValue":1.1753904427311626},{"date":"2024-12-16T16:00:00.000Z","stockId":7191225201590,"netValue":1.1764277236848488},{"date":"2024-12-15T16:00:00.000Z","stockId":7191225201590,"netValue":1.1770260285176901},{"date":"2024-12-12T16:00:00.000Z","stockId":7191225201590,"netValue":1.1750555157947948},{"date":"2024-12-11T16:00:00.000Z","stockId":7191225201590,"netValue":1.172773604613328},{"date":"2024-12-10T16:00:00.000Z","stockId":7191225201590,"netValue":1.1709029936680175},{"date":"2024-12-09T16:00:00.000Z","stockId":7191225201590,"netValue":1.1701332902141857},{"date":"2024-12-08T16:00:00.000Z","stockId":7191225201590,"netValue":1.1630851890084766},{"date":"2024-12-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.1613334316702433},{"date":"2024-12-04T16:00:00.000Z","stockId":7191225201590,"netValue":1.1621305160757025},{"date":"2024-12-03T16:00:00.000Z","stockId":7191225201590,"netValue":1.1615614632302902},{"date":"2024-12-02T16:00:00.000Z","stockId":7191225201590,"netValue":1.1587320203848708},{"date":"2024-12-01T16:00:00.000Z","stockId":7191225201590,"netValue":1.1603094920015717},{"date":"2024-11-28T16:00:00.000Z","stockId":7191225201590,"netValue":1.1558114501922352},{"date":"2024-11-27T16:00:00.000Z","stockId":7191225201590,"netValue":1.1538304560960153},{"date":"2024-11-26T16:00:00.000Z","stockId":7191225201590,"netValue":1.1521457420825034},{"date":"2024-11-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.1517950423619805},{"date":"2024-11-24T16:00:00.000Z","stockId":7191225201590,"netValue":1.1510819394234362},{"date":"2024-11-21T16:00:00.000Z","stockId":7191225201590,"netValue":1.1501825745266687},{"date":"2024-11-20T16:00:00.000Z","stockId":7191225201590,"netValue":1.1501141146442189},{"date":"2024-11-19T16:00:00.000Z","stockId":7191225201590,"netValue":1.1485205621139467},{"date":"2024-11-18T16:00:00.000Z","stockId":7191225201590,"netValue":1.1480639421186132},{"date":"2024-11-17T16:00:00.000Z","stockId":7191225201590,"netValue":1.1464530465252902},{"date":"2024-11-14T16:00:00.000Z","stockId":7191225201590,"netValue":1.1489384365010857},{"date":"2024-11-13T16:00:00.000Z","stockId":7191225201590,"netValue":1.1498235664142928},{"date":"2024-11-12T16:00:00.000Z","stockId":7191225201590,"netValue":1.1510699239357702},{"date":"2024-11-11T16:00:00.000Z","stockId":7191225201590,"netValue":1.1514862563016626},{"date":"2024-11-10T16:00:00.000Z","stockId":7191225201590,"netValue":1.1501917596908338},{"date":"2024-11-07T16:00:00.000Z","stockId":7191225201590,"netValue":1.1485810640277294},{"date":"2024-11-06T16:00:00.000Z","stockId":7191225201590,"netValue":1.1482482756750647},{"date":"2024-11-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.147400386745745},{"date":"2024-11-04T16:00:00.000Z","stockId":7191225201590,"netValue":1.1471557362971203},{"date":"2024-11-03T16:00:00.000Z","stockId":7191225201590,"netValue":1.1456634820567886},{"date":"2024-10-31T16:00:00.000Z","stockId":7191225201590,"netValue":1.144771180743059},{"date":"2024-10-30T16:00:00.000Z","stockId":7191225201590,"netValue":1.1434804955883027},{"date":"2024-10-29T16:00:00.000Z","stockId":7191225201590,"netValue":1.1427075772408548},{"date":"2024-10-28T16:00:00.000Z","stockId":7191225201590,"netValue":1.1430248543698283},{"date":"2024-10-27T16:00:00.000Z","stockId":7191225201590,"netValue":1.1428475712000599},{"date":"2024-10-24T16:00:00.000Z","stockId":7191225201590,"netValue":1.1427206149333815},{"date":"2024-10-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.14215999911701},{"date":"2024-10-22T16:00:00.000Z","stockId":7191225201590,"netValue":1.1426287524183676},{"date":"2024-10-21T16:00:00.000Z","stockId":7191225201590,"netValue":1.1429137701871437},{"date":"2024-10-20T16:00:00.000Z","stockId":7191225201590,"netValue":1.1435688864588172},{"date":"2024-10-17T16:00:00.000Z","stockId":7191225201590,"netValue":1.1427257736717753},{"date":"2024-10-16T16:00:00.000Z","stockId":7191225201590,"netValue":1.1420337735720907},{"date":"2024-10-15T16:00:00.000Z","stockId":7191225201590,"netValue":1.140860898418187},{"date":"2024-10-14T16:00:00.000Z","stockId":7191225201590,"netValue":1.140392436003701},{"date":"2024-10-13T16:00:00.000Z","stockId":7191225201590,"netValue":1.1402482596836596},{"date":"2024-10-10T16:00:00.000Z","stockId":7191225201590,"netValue":1.1386748673515},{"date":"2024-10-09T16:00:00.000Z","stockId":7191225201590,"netValue":1.1406977543447552},{"date":"2024-10-08T16:00:00.000Z","stockId":7191225201590,"netValue":1.139922506398156},{"date":"2024-10-07T16:00:00.000Z","stockId":7191225201590,"netValue":1.1458208838328063},{"date":"2024-09-29T16:00:00.000Z","stockId":7191225201590,"netValue":1.142880127207459},{"date":"2024-09-26T16:00:00.000Z","stockId":7191225201590,"netValue":1.139828585739494},{"date":"2024-09-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.1383641764599324},{"date":"2024-09-24T16:00:00.000Z","stockId":7191225201590,"netValue":1.136679546433887},{"date":"2024-09-23T16:00:00.000Z","stockId":7191225201590,"netValue":1.1361897753193981},{"date":"2024-09-22T16:00:00.000Z","stockId":7191225201590,"netValue":1.1339076895367952},{"date":"2024-09-19T16:00:00.000Z","stockId":7191225201590,"netValue":1.1340404169723177},{"date":"2024-09-18T16:00:00.000Z","stockId":7191225201590,"netValue":1.1342008291479264},{"date":"2024-09-17T16:00:00.000Z","stockId":7191225201590,"netValue":1.1336361290779},{"date":"2024-09-12T16:00:00.000Z","stockId":7191225201590,"netValue":1.1338903540698753},{"date":"2024-09-11T16:00:00.000Z","stockId":7191225201590,"netValue":1.1341189141806487},{"date":"2024-09-10T16:00:00.000Z","stockId":7191225201590,"netValue":1.1342405165306904},{"date":"2024-09-09T16:00:00.000Z","stockId":7191225201590,"netValue":1.1337360015998457},{"date":"2024-09-08T16:00:00.000Z","stockId":7191225201590,"netValue":1.1343927072632374},{"date":"2024-09-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.1347819926942195},{"date":"2024-09-04T16:00:00.000Z","stockId":7191225201590,"netValue":1.1354094103620715},{"date":"2024-09-03T16:00:00.000Z","stockId":7191225201590,"netValue":1.1338616468452882},{"date":"2024-09-02T16:00:00.000Z","stockId":7191225201590,"netValue":1.1335749791293694},{"date":"2024-09-01T16:00:00.000Z","stockId":7191225201590,"netValue":1.1328513697593965},{"date":"2024-08-29T16:00:00.000Z","stockId":7191225201590,"netValue":1.133107615945014},{"date":"2024-08-28T16:00:00.000Z","stockId":7191225201590,"netValue":1.1321288493463375},{"date":"2024-08-27T16:00:00.000Z","stockId":7191225201590,"netValue":1.1312928476465083},{"date":"2024-08-26T16:00:00.000Z","stockId":7191225201590,"netValue":1.1312539875248717},{"date":"2024-08-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.1314702832971824},{"date":"2024-08-22T16:00:00.000Z","stockId":7191225201590,"netValue":1.1302590763430844},{"date":"2024-08-21T16:00:00.000Z","stockId":7191225201590,"netValue":1.1297832242713255},{"date":"2024-08-20T16:00:00.000Z","stockId":7191225201590,"netValue":1.129803977497192},{"date":"2024-08-19T16:00:00.000Z","stockId":7191225201590,"netValue":1.1300193955302937},{"date":"2024-08-18T16:00:00.000Z","stockId":7191225201590,"netValue":1.1310812150144731},{"date":"2024-08-15T16:00:00.000Z","stockId":7191225201590,"netValue":1.130393310855721},{"date":"2024-08-14T16:00:00.000Z","stockId":7191225201590,"netValue":1.131972586194476},{"date":"2024-08-13T16:00:00.000Z","stockId":7191225201590,"netValue":1.13245366158732},{"date":"2024-08-12T16:00:00.000Z","stockId":7191225201590,"netValue":1.1330025820468403},{"date":"2024-08-11T16:00:00.000Z","stockId":7191225201590,"netValue":1.132784683201089},{"date":"2024-08-08T16:00:00.000Z","stockId":7191225201590,"netValue":1.1335568781641676},{"date":"2024-08-07T16:00:00.000Z","stockId":7191225201590,"netValue":1.1340366621114009},{"date":"2024-08-06T16:00:00.000Z","stockId":7191225201590,"netValue":1.1342732929893768},{"date":"2024-08-05T16:00:00.000Z","stockId":7191225201590,"netValue":1.1341746676916336},{"date":"2024-08-04T16:00:00.000Z","stockId":7191225201590,"netValue":1.1340013159270501},{"date":"2024-08-01T16:00:00.000Z","stockId":7191225201590,"netValue":1.134763739536389},{"date":"2024-07-31T16:00:00.000Z","stockId":7191225201590,"netValue":1.1348852915903616},{"date":"2024-07-30T16:00:00.000Z","stockId":7191225201590,"netValue":1.1347548426608038},{"date":"2024-07-29T16:00:00.000Z","stockId":7191225201590,"netValue":1.1332932377966158},{"date":"2024-07-28T16:00:00.000Z","stockId":7191225201590,"netValue":1.1333994197450339},{"date":"2024-07-25T16:00:00.000Z","stockId":7191225201590,"netValue":1.13333711875064}]}