window.pageData = {"startDate":"2024-05-15T03:31:04.966Z","endDate":"2026-05-15T03:31:04.966Z","manager":{"_id":7202503222030,"name":"陶永超","gender":"m","educationCode":"001002","resume":"陶永超：男，杜克大学量化金融经济学专业理学硕士。现任鹏扬基金管理有限公司混合投资部转债策略总监。","tickerId":202503222030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20875665","exchange":"fm","cnInfoCode":"db20875665","followedNum":0,"currency":"CNY","workingDate":"2022-07-31T16:00:00.000Z","fundCompanyId":4000051190000,"fundManagerSecondLevel":"bond","pinyin":"tyc","delistedDate":"2025-12-09T16:00:00.000Z","fundCompany":{"_id":4000051190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7202503222030,"type":"fmp","fm_p_r_d":"2025-12-14T16:00:00.000Z","fm_p_r_fys":0.015491050090205238,"fm_p_r_m1":-0.0014589667329238942,"fm_p_r_m3":0.004380561780995551,"fm_p_r_m6":0.006440137664896817,"fm_cagr_p_r_fs":0.031696989147446786,"fm_p_r_y1":0.017786253443905498,"fm_cagr_p_r_fs_m":0.029830946326316665,"fm_cagr_p_r_fs_r_c":1219,"fm_cagr_p_r_fs_rp":0.4351395730706076,"fm_p_r_fys_m":0.013792700027294269,"fm_p_r_fys_r_c":1086,"fm_p_r_fys_rp":0.4221198156682028,"fm_p_r_m1_m":-0.0011966470284799913,"fm_p_r_m1_r_c":1195,"fm_p_r_m1_rp":0.5536013400335008,"fm_p_r_m3_m":0.003788619976577312,"fm_p_r_m3_r_c":1182,"fm_p_r_m3_rp":0.3488569009314141,"fm_p_r_m6_m":0.006281353902650055,"fm_p_r_m6_r_c":1142,"fm_p_r_m6_rp":0.4864154250657318,"fm_p_r_y1_m":0.01580732548201036,"fm_p_r_y1_r_c":1070,"fm_p_r_y1_rp":0.4275023386342376,"fm_p_r_y3":0.11693667451277201,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.5665557404326124,"fm_p_r_y3_m":0.09805815165425535,"fm_p_r_y3_r_c":777,"fm_p_r_y3_rp":0.25902061855670105,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.5274542429284526},"fmi":{"stockId":7202503222030,"type":"fmi","fm_my":3.4,"fm_d":{"3000000009203":"本基金基金经理","3000000010465":"本基金基金经理"},"fm_wy":6,"fm_a_as":0,"fm_a_mfn":2,"fm_as":1094190039.4531,"fm_b_as":1075729867.5521,"fm_e_as":0,"fm_h_as":18460171.901,"fm_i_as":0,"fm_mfn":2,"fm_msl":"bond","fm_nb_as":18460171.901,"fm_q_as":0,"fm_r_f_cagr":0.0327,"fm_r_fd":3000000009203,"fm_r_ftp":0.1144}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.061482438217342006,"oneMonth":0.048951496718425025,"threeMonths":0.0545424115045674,"sixMonths":0.06189527542382045,"oneYear":0.2578316953316955,"threeYears":0.2289910450149919,"fiveYears":-0.03834977957535235,"tenYears":0.5982776351930159},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48444,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"date":"2025-12-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.1109228629734003},{"date":"2025-12-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.1115692925264569},{"date":"2025-12-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.1105944745936438},{"date":"2025-12-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.1105350725047851},{"date":"2025-12-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.1097601085871185},{"date":"2025-12-07T16:00:00.000Z","stockId":7202503222030,"netValue":1.110029193472519},{"date":"2025-12-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.109846537758183},{"date":"2025-12-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.109607499785137},{"date":"2025-12-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.110536850764836},{"date":"2025-12-01T16:00:00.000Z","stockId":7202503222030,"netValue":1.1108162498550793},{"date":"2025-11-30T16:00:00.000Z","stockId":7202503222030,"netValue":1.1109868723304328},{"date":"2025-11-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.1108417407657656},{"date":"2025-11-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.1105270533926277},{"date":"2025-11-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.1112081701278256},{"date":"2025-11-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.1121403580750528},{"date":"2025-11-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.1122923657762818},{"date":"2025-11-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.1122336633826786},{"date":"2025-11-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.112567208864856},{"date":"2025-11-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.1126986394229048},{"date":"2025-11-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.1125136635736745},{"date":"2025-11-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.1126006938454918},{"date":"2025-11-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.1125460306209227},{"date":"2025-11-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.1128800929357348},{"date":"2025-11-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.1123547797358841},{"date":"2025-11-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.1128526396559926},{"date":"2025-11-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.1122619912608924},{"date":"2025-11-06T16:00:00.000Z","stockId":7202503222030,"netValue":1.1121168596962254},{"date":"2025-11-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.112299515410562},{"date":"2025-11-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.1117481101992717},{"date":"2025-11-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.1112301899686168},{"date":"2025-11-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.1113753215332838},{"date":"2025-10-30T16:00:00.000Z","stockId":7202503222030,"netValue":1.1110245857097016},{"date":"2025-10-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.1104491140204449},{"date":"2025-10-28T16:00:00.000Z","stockId":7202503222030,"netValue":1.110445675952164},{"date":"2025-10-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.1096972616526608},{"date":"2025-10-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.1089800964670182},{"date":"2025-10-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.108367151894597},{"date":"2025-10-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.1080905897718816},{"date":"2025-10-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.1076802769562244},{"date":"2025-10-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.1077218402749276},{"date":"2025-10-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.107349652709693},{"date":"2025-10-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.1074412389831783},{"date":"2025-10-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.1072871984424324},{"date":"2025-10-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.107560035201491},{"date":"2025-10-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.1075586033858102},{"date":"2025-10-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.1072594066008092},{"date":"2025-10-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.106653323555822},{"date":"2025-10-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.1067775380709615},{"date":"2025-09-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.1061635022829786},{"date":"2025-09-28T16:00:00.000Z","stockId":7202503222030,"netValue":1.1056970253289164},{"date":"2025-09-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.1051955528872675},{"date":"2025-09-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.1050390450809724},{"date":"2025-09-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.1054715179448995},{"date":"2025-09-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.1052489602298072},{"date":"2025-09-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.1055767098989828},{"date":"2025-09-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.105730648727702},{"date":"2025-09-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.106101083359451},{"date":"2025-09-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.1063833784290815},{"date":"2025-09-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.106041496681508},{"date":"2025-09-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.106077621617329},{"date":"2025-09-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.1061864239292398},{"date":"2025-09-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.1061695222138703},{"date":"2025-09-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.105844161490317},{"date":"2025-09-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.1066902853165113},{"date":"2025-09-07T16:00:00.000Z","stockId":7202503222030,"netValue":1.1073996020441088},{"date":"2025-09-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.107527577593671},{"date":"2025-09-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.1070695514972937},{"date":"2025-09-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.1070641002913337},{"date":"2025-09-01T16:00:00.000Z","stockId":7202503222030,"netValue":1.1064504451947},{"date":"2025-08-31T16:00:00.000Z","stockId":7202503222030,"netValue":1.1064985813632333},{"date":"2025-08-28T16:00:00.000Z","stockId":7202503222030,"netValue":1.1064555157093108},{"date":"2025-08-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.106535965796442},{"date":"2025-08-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.106600823648392},{"date":"2025-08-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.107195276152016},{"date":"2025-08-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.107051277693123},{"date":"2025-08-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.1066963052474024},{"date":"2025-08-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.106404249839899},{"date":"2025-08-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.1063548541739778},{"date":"2025-08-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.1062009153452583},{"date":"2025-08-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.1066657021277835},{"date":"2025-08-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.1071699941892037},{"date":"2025-08-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.1069252635847358},{"date":"2025-08-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.1071763741840026},{"date":"2025-08-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.107279177192464},{"date":"2025-08-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.1080275685248078},{"date":"2025-08-07T16:00:00.000Z","stockId":7202503222030,"netValue":1.1083158628978884},{"date":"2025-08-06T16:00:00.000Z","stockId":7202503222030,"netValue":1.1082613467345568},{"date":"2025-08-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.1082592758716703},{"date":"2025-08-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.107977361493389},{"date":"2025-08-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.1075980953126061},{"date":"2025-07-31T16:00:00.000Z","stockId":7202503222030,"netValue":1.1065623383960206},{"date":"2025-07-30T16:00:00.000Z","stockId":7202503222030,"netValue":1.1062103156192251},{"date":"2025-07-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.105555515054959},{"date":"2025-07-28T16:00:00.000Z","stockId":7202503222030,"netValue":1.1053097256124986},{"date":"2025-07-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.106502571686124},{"date":"2025-07-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.106032333697639},{"date":"2025-07-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.1064132900499588},{"date":"2025-07-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.1078709981099002},{"date":"2025-07-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.108911444849748},{"date":"2025-07-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.1095658647226643},{"date":"2025-07-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.109989276022804},{"date":"2025-07-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.1098966140435644},{"date":"2025-07-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.1091502935741067},{"date":"2025-07-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.1086817457571585},{"date":"2025-07-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.1078784575701335},{"date":"2025-07-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.108573642219333},{"date":"2025-07-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.1087045102758124},{"date":"2025-07-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.1094589620936288},{"date":"2025-07-07T16:00:00.000Z","stockId":7202503222030,"netValue":1.1094654783700797},{"date":"2025-07-06T16:00:00.000Z","stockId":7202503222030,"netValue":1.1097085780842835},{"date":"2025-07-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.109338226536476},{"date":"2025-07-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.108963812251441},{"date":"2025-07-01T16:00:00.000Z","stockId":7202503222030,"netValue":1.108589397966406},{"date":"2025-06-30T16:00:00.000Z","stockId":7202503222030,"netValue":1.1076040249631416},{"date":"2025-06-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.1068018275726774},{"date":"2025-06-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.1069482897236003},{"date":"2025-06-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.1065331304469703},{"date":"2025-06-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.1066252032960384},{"date":"2025-06-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.1068572373559928},{"date":"2025-06-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.1071939680938145},{"date":"2025-06-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.1066842665577983},{"date":"2025-06-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.1061175427229433},{"date":"2025-06-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.105402907808307},{"date":"2025-06-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.1049846870872955},{"date":"2025-06-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.1043258904033726},{"date":"2025-06-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.103814147904435},{"date":"2025-06-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.103717993129525},{"date":"2025-06-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.103527132508563},{"date":"2025-06-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.102773793565253},{"date":"2025-06-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.1025865864227355},{"date":"2025-06-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.1016460403369082},{"date":"2025-06-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.1010416329548405},{"date":"2025-06-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.1008544258123225},{"date":"2025-06-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.1004785625984295},{"date":"2025-05-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.100156496652328},{"date":"2025-05-28T16:00:00.000Z","stockId":7202503222030,"netValue":1.0995924058144568},{"date":"2025-05-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.1001157516607334},{"date":"2025-05-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.1003447242763063},{"date":"2025-05-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.1005325234528867},{"date":"2025-05-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.1003432753474478},{"date":"2025-05-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.1000735577402807},{"date":"2025-05-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.1000222298828075},{"date":"2025-05-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.1000222298828075},{"date":"2025-05-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.0996080910876382},{"date":"2025-05-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.099326341685734},{"date":"2025-05-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.0996076626402407},{"date":"2025-05-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.099661031460635},{"date":"2025-05-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.0994214759791836},{"date":"2025-05-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.0992825352497577},{"date":"2025-05-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.0997602476799266},{"date":"2025-05-07T16:00:00.000Z","stockId":7202503222030,"netValue":1.099102471477464},{"date":"2025-05-06T16:00:00.000Z","stockId":7202503222030,"netValue":1.0983104285054806},{"date":"2025-05-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.0983542349414568},{"date":"2025-04-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.097711123530715},{"date":"2025-04-28T16:00:00.000Z","stockId":7202503222030,"netValue":1.0972829119778882},{"date":"2025-04-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.096622074331044},{"date":"2025-04-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.0965782678950677},{"date":"2025-04-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.096725322080053},{"date":"2025-04-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.0970467959920918},{"date":"2025-04-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.0972863514735427},{"date":"2025-04-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.097315442721674},{"date":"2025-04-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.0975515083113456},{"date":"2025-04-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.097551508311346},{"date":"2025-04-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.0975525287928063},{"date":"2025-04-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.097742205345643},{"date":"2025-04-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.0979289840407622},{"date":"2025-04-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.0978841571233255},{"date":"2025-04-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.0977865054808014},{"date":"2025-04-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.0977890228298761},{"date":"2025-04-07T16:00:00.000Z","stockId":7202503222030,"netValue":1.0975530234614705},{"date":"2025-04-06T16:00:00.000Z","stockId":7202503222030,"netValue":1.097859237120875},{"date":"2025-04-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.097055882432441},{"date":"2025-04-01T16:00:00.000Z","stockId":7202503222030,"netValue":1.0959306274988054},{"date":"2025-03-31T16:00:00.000Z","stockId":7202503222030,"netValue":1.095555542520927},{"date":"2025-03-30T16:00:00.000Z","stockId":7202503222030,"netValue":1.0952309285287156},{"date":"2025-03-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.095137495217486},{"date":"2025-03-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.095137495217486},{"date":"2025-03-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.0946704279163828},{"date":"2025-03-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.0940627112695178},{"date":"2025-03-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.093501617163767},{"date":"2025-03-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.093264467784641},{"date":"2025-03-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.0929864763335448},{"date":"2025-03-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.0923714157726985},{"date":"2025-03-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.0920431415649352},{"date":"2025-03-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.0913906586293778},{"date":"2025-03-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.091531067456847},{"date":"2025-03-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.0911065337340127},{"date":"2025-03-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.0908708353428915},{"date":"2025-03-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.0905441768692574},{"date":"2025-03-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.0919920013136815},{"date":"2025-03-06T16:00:00.000Z","stockId":7202503222030,"netValue":1.0921395658261308},{"date":"2025-03-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.0934980459221708},{"date":"2025-03-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.0931280721478496},{"date":"2025-03-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.0927063646288566},{"date":"2025-03-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.092333324132401},{"date":"2025-02-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.0917732522673622},{"date":"2025-02-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.0923353686138246},{"date":"2025-02-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.093134987314537},{"date":"2025-02-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.0928529069005948},{"date":"2025-02-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.0933236344172501},{"date":"2025-02-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.094640009682315},{"date":"2025-02-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.0952051927509108},{"date":"2025-02-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.0955847954389295},{"date":"2025-02-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.0954913621276994},{"date":"2025-02-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.0962445988055913},{"date":"2025-02-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.0969027864381236},{"date":"2025-02-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.0973242534388237},{"date":"2025-02-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.0974624295558693},{"date":"2025-02-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.097369853739227},{"date":"2025-02-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.0975118783008253},{"date":"2025-02-06T16:00:00.000Z","stockId":7202503222030,"netValue":1.0978393184968778},{"date":"2025-02-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.0975078594271728},{"date":"2025-02-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.096760257357063},{"date":"2025-01-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.0961485625214316},{"date":"2025-01-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.095335914375906},{"date":"2025-01-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.0954276904647422},{"date":"2025-01-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.0958213135517125},{"date":"2025-01-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.0956567710619591},{"date":"2025-01-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.0954650192897764},{"date":"2025-01-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.0956043276845575},{"date":"2025-01-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.095838319353231},{"date":"2025-01-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.0963081939397283},{"date":"2025-01-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.0960290691822134},{"date":"2025-01-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.0955125515957216},{"date":"2025-01-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.0959834281254195},{"date":"2025-01-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.0961751798976023},{"date":"2025-01-07T16:00:00.000Z","stockId":7202503222030,"netValue":1.0966901875729418},{"date":"2025-01-06T16:00:00.000Z","stockId":7202503222030,"netValue":1.096830003935675},{"date":"2025-01-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.0970125541701474},{"date":"2025-01-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.0966799840920305},{"date":"2025-01-01T16:00:00.000Z","stockId":7202503222030,"netValue":1.0960095515263422},{"date":"2024-12-30T16:00:00.000Z","stockId":7202503222030,"netValue":1.0939760255639062},{"date":"2024-12-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.0930512783060289},{"date":"2024-12-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.0931624594134872},{"date":"2024-12-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.0917556302018006},{"date":"2024-12-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.0914240620668845},{"date":"2024-12-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.0920764868878536},{"date":"2024-12-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.09272651249172},{"date":"2024-12-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.092637135619987},{"date":"2024-12-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.091185667294707},{"date":"2024-12-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.091524037750231},{"date":"2024-12-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.092235200301257},{"date":"2024-12-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.0928570986178001},{"date":"2024-12-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.0915090071361706},{"date":"2024-12-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.0901473110133262},{"date":"2024-12-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.0894982873526602},{"date":"2024-12-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.0887322822071295},{"date":"2024-12-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.086450665959557},{"date":"2024-12-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.0859127394680426},{"date":"2024-12-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.0859899089724636},{"date":"2024-12-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.0854248571368261},{"date":"2024-12-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.0844432633980436},{"date":"2024-12-01T16:00:00.000Z","stockId":7202503222030,"netValue":1.0840597598536779},{"date":"2024-11-28T16:00:00.000Z","stockId":7202503222030,"netValue":1.0826233221424584},{"date":"2024-11-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.0819106496802797},{"date":"2024-11-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.0815203438153065},{"date":"2024-11-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.081279549826026},{"date":"2024-11-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.0811402414312445},{"date":"2024-11-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.08089504433846},{"date":"2024-11-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.08089504433846},{"date":"2024-11-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.0806193207412487},{"date":"2024-11-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.0805081396337908},{"date":"2024-11-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.0802246117727716},{"date":"2024-11-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.0805420672985209},{"date":"2024-11-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.0806852848215578},{"date":"2024-11-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.0809255708428864},{"date":"2024-11-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.0811207237753728},{"date":"2024-11-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.0806498472456751},{"date":"2024-11-07T16:00:00.000Z","stockId":7202503222030,"netValue":1.0799031631804592},{"date":"2024-11-06T16:00:00.000Z","stockId":7202503222030,"netValue":1.0796764818003457},{"date":"2024-11-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.0789614101210634},{"date":"2024-11-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.0789410031592412},{"date":"2024-11-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.07827737291416},{"date":"2024-10-31T16:00:00.000Z","stockId":7202503222030,"netValue":1.0774919340510647},{"date":"2024-10-30T16:00:00.000Z","stockId":7202503222030,"netValue":1.077390956424518},{"date":"2024-10-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.0771254363082177},{"date":"2024-10-28T16:00:00.000Z","stockId":7202503222030,"netValue":1.077101628186092},{"date":"2024-10-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.0773341099436125},{"date":"2024-10-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.0774729243631458},{"date":"2024-10-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.0775088559142767},{"date":"2024-10-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.0777903798888953},{"date":"2024-10-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.0782544540979855},{"date":"2024-10-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.0786345564820472},{"date":"2024-10-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.0784564093510793},{"date":"2024-10-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.0779117644772644},{"date":"2024-10-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.077482619876105},{"date":"2024-10-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.0772170997598045},{"date":"2024-10-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.0768369973757426},{"date":"2024-10-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.075387928267566},{"date":"2024-10-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.0749118507935704},{"date":"2024-10-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.073957964847673},{"date":"2024-10-07T16:00:00.000Z","stockId":7202503222030,"netValue":1.0764184853211185},{"date":"2024-09-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.0749779217766957},{"date":"2024-09-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.0752237244485554},{"date":"2024-09-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.0761000747731715},{"date":"2024-09-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.0755618972606644},{"date":"2024-09-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.0747035486391194},{"date":"2024-09-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.0746132652335547},{"date":"2024-09-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.0745409835310613},{"date":"2024-09-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.0745445064519428},{"date":"2024-09-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.0744384003649452},{"date":"2024-09-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.0736619454079588},{"date":"2024-09-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.0732339467513352},{"date":"2024-09-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.0731471158042647},{"date":"2024-09-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.0728481550511708},{"date":"2024-09-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.0726799007180465},{"date":"2024-09-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.0723995716663155},{"date":"2024-09-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.0723061286490718},{"date":"2024-09-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.07174547054561},{"date":"2024-09-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.0713903301779983},{"date":"2024-09-01T16:00:00.000Z","stockId":7202503222030,"netValue":1.0711100011262673},{"date":"2024-08-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.0707362290572928},{"date":"2024-08-28T16:00:00.000Z","stockId":7202503222030,"netValue":1.070175570953831},{"date":"2024-08-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.0699886849193436},{"date":"2024-08-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.0698204305862193},{"date":"2024-08-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.0705679747241683},{"date":"2024-08-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.0703062773738004},{"date":"2024-08-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.0702876456724375},{"date":"2024-08-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.070212834356557},{"date":"2024-08-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.0703062773738004},{"date":"2024-08-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.0703997203910443},{"date":"2024-08-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.069951137006189},{"date":"2024-08-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.0702128343565571},{"date":"2024-08-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.0706986811441381},{"date":"2024-08-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.0701193913393134},{"date":"2024-08-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.0698576939889453},{"date":"2024-08-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.0713527822648437},{"date":"2024-08-07T16:00:00.000Z","stockId":7202503222030,"netValue":1.072100326402793},{"date":"2024-08-06T16:00:00.000Z","stockId":7202503222030,"netValue":1.0725675414890112},{"date":"2024-08-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.0721937694200367},{"date":"2024-08-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.072399287155887},{"date":"2024-08-01T16:00:00.000Z","stockId":7202503222030,"netValue":1.072399287155887},{"date":"2024-07-31T16:00:00.000Z","stockId":7202503222030,"netValue":1.0723058441386435},{"date":"2024-07-30T16:00:00.000Z","stockId":7202503222030,"netValue":1.0716517430179378},{"date":"2024-07-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.0707359445468643},{"date":"2024-07-28T16:00:00.000Z","stockId":7202503222030,"netValue":1.0704369837937702},{"date":"2024-07-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.0698949573916712},{"date":"2024-07-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.0689605272192346},{"date":"2024-07-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.0685119438343793},{"date":"2024-07-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.0685119438343793},{"date":"2024-07-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.0682129830812854},{"date":"2024-07-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.0676709566791864},{"date":"2024-07-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.0675961453633056},{"date":"2024-07-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.0675775136619428},{"date":"2024-07-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.0676895883805493},{"date":"2024-07-14T16:00:00.000Z","stockId":7202503222030,"netValue":1.0675775136619428},{"date":"2024-07-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.0673158163115748},{"date":"2024-07-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.0670541189612066},{"date":"2024-07-09T16:00:00.000Z","stockId":7202503222030,"netValue":1.066960675943963},{"date":"2024-07-08T16:00:00.000Z","stockId":7202503222030,"netValue":1.0668672329267193},{"date":"2024-07-07T16:00:00.000Z","stockId":7202503222030,"netValue":1.0664934608577448},{"date":"2024-07-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.0670541189612066},{"date":"2024-07-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.0671473258112956},{"date":"2024-07-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.0676159868967219},{"date":"2024-07-01T16:00:00.000Z","stockId":7202503222030,"netValue":1.0665907115457394},{"date":"2024-06-30T16:00:00.000Z","stockId":7202503222030,"netValue":1.0662178841453824},{"date":"2024-06-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.0669635389460965},{"date":"2024-06-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.0668703320960073},{"date":"2024-06-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.06640692468054},{"date":"2024-06-25T16:00:00.000Z","stockId":7202503222030,"netValue":1.0662205109803617},{"date":"2024-06-24T16:00:00.000Z","stockId":7202503222030,"netValue":1.0658450567450246},{"date":"2024-06-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.0656586430448463},{"date":"2024-06-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.0656612698798258},{"date":"2024-06-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.066034097280183},{"date":"2024-06-18T16:00:00.000Z","stockId":7202503222030,"netValue":1.0661273041302726},{"date":"2024-06-17T16:00:00.000Z","stockId":7202503222030,"netValue":1.065757103564894},{"date":"2024-06-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.0653842761645376},{"date":"2024-06-13T16:00:00.000Z","stockId":7202503222030,"netValue":1.0654774830146265},{"date":"2024-06-12T16:00:00.000Z","stockId":7202503222030,"netValue":1.0651978624643588},{"date":"2024-06-11T16:00:00.000Z","stockId":7202503222030,"netValue":1.0648250350640014},{"date":"2024-06-10T16:00:00.000Z","stockId":7202503222030,"netValue":1.0647318282139122},{"date":"2024-06-06T16:00:00.000Z","stockId":7202503222030,"netValue":1.064454834498624},{"date":"2024-06-05T16:00:00.000Z","stockId":7202503222030,"netValue":1.0642684207984452},{"date":"2024-06-04T16:00:00.000Z","stockId":7202503222030,"netValue":1.0638955933980878},{"date":"2024-06-03T16:00:00.000Z","stockId":7202503222030,"netValue":1.0635227659977307},{"date":"2024-06-02T16:00:00.000Z","stockId":7202503222030,"netValue":1.063152565432353},{"date":"2024-05-30T16:00:00.000Z","stockId":7202503222030,"netValue":1.0629661517321747},{"date":"2024-05-29T16:00:00.000Z","stockId":7202503222030,"netValue":1.0626865311819067},{"date":"2024-05-28T16:00:00.000Z","stockId":7202503222030,"netValue":1.062316330616529},{"date":"2024-05-27T16:00:00.000Z","stockId":7202503222030,"netValue":1.0619435032161717},{"date":"2024-05-26T16:00:00.000Z","stockId":7202503222030,"netValue":1.0619408763811922},{"date":"2024-05-23T16:00:00.000Z","stockId":7202503222030,"netValue":1.0617570895159931},{"date":"2024-05-22T16:00:00.000Z","stockId":7202503222030,"netValue":1.0618502963660819},{"date":"2024-05-21T16:00:00.000Z","stockId":7202503222030,"netValue":1.0617570895159931},{"date":"2024-05-20T16:00:00.000Z","stockId":7202503222030,"netValue":1.0614774689657247},{"date":"2024-05-19T16:00:00.000Z","stockId":7202503222030,"netValue":1.0616665095008833},{"date":"2024-05-16T16:00:00.000Z","stockId":7202503222030,"netValue":1.0612004752504367},{"date":"2024-05-15T16:00:00.000Z","stockId":7202503222030,"netValue":1.0613842621156357}]}