window.pageData = {"startDate":"2024-07-26T08:07:55.156Z","endDate":"2026-07-26T08:07:55.156Z","manager":{"_id":7162620240270,"name":"庞智桐","gender":"m","educationCode":"001002","resume":"庞智桐：男，历任渤海证券有限公司债券销售交易总部债券投资助理（2017.07-2019.07），中加基金管理有限公司研究员、基金经理（2019.08-2025.10）。2025年10月加入中欧基金管理有限公司，现任基金经理。","tickerId":162620240270,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019534","exchange":"fm","cnInfoCode":"j101019534","followedNum":0,"currency":"CNY","workingDate":"2024-01-31T16:00:00.000Z","fundCompanyId":4000050570000,"fundManagerSecondLevel":"bond","pinyin":"pzt","fundCompany":{"_id":4000050570000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7162620240270,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_cagr_p_r_fs":0.05459850971421676,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.10570987654320987,"fm_p_r_m1":0.0015319223229843804,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.2869496855345912,"fm_p_r_m3":0.017490501874424247,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.03990422984836393,"fm_p_r_m6":0.03562898752506327,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.03209876543209877,"fm_p_r_fys":0.05185927114317024,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.04059652029826015,"fm_p_r_y1":0.06645941978386016,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.12073490813648294,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.670549084858569,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.5366056572379367,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.6439267886855241},"fmi":{"stockId":7162620240270,"type":"fmi","fm_my":1.9,"fm_a_as":0,"fm_a_mfn":7,"fm_as":4186657122.5884,"fm_b_as":4186657122.5884,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.004,"fm_r_fd":3000000012240,"fm_r_ftp":0.004,"fm_d":{"3000000002027":"本基金基金经理","3000000007680":"本基金基金经理","3000000008356":"本基金基金经理","3000000012471":"本基金基金经理","3000000015371":"本基金基金经理","3000000015552":"本基金基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000012240,"__csrcFundId":9692,"stockCode":"012240","shortName":"中欧兴悦债券(012240)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":12240,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.068Z","status":"normal","exchange":"jj","inceptionDate":"2021-07-22T16:00:00.000Z","name":"中欧兴悦债券型证券投资基金","fundCollectionId":4000050570000,"followedNum":1,"setUpDate":"2021-07-22T16:00:00.000Z","setUpAssetScale":3440026822.07,"setUpShares":3440026822.07,"pinyin":"zoxyzqxzqtzjj","masterFundShortName":"中欧兴悦债券","hotMetrics":{"stockId":3000000012240,"type":"f_as","f_tas":3585563620.4653,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019451,"name":"中欧兴悦债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019451","tickerId":19451,"shortName":"中欧兴悦债券C","currency":"CNY","__csrcFundId":9692,"lastUpdated":"2025-01-04T00:32:26.728Z","fundCollectionId":4000050570000,"inceptionDate":"2023-09-10T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zoxyzqxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000019451,"type":"f_as","f_tas":601093502.1231,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.0829999120114693},{"date":"2026-07-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.082719008176426},{"stockId":7162620240270,"date":"2026-07-21T16:00:00.000Z","netValue":1.082719008176426},{"stockId":7162620240270,"date":"2026-07-20T16:00:00.000Z","netValue":1.08232561333575},{"date":"2026-07-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.08232561333575},{"stockId":7162620240270,"date":"2026-07-16T16:00:00.000Z","netValue":1.08232561333575},{"stockId":7162620240270,"date":"2026-07-15T16:00:00.000Z","netValue":1.0821289159154117},{"stockId":7162620240270,"date":"2026-07-14T16:00:00.000Z","netValue":1.0822272646255808},{"stockId":7162620240270,"date":"2026-07-13T16:00:00.000Z","netValue":1.0821289159154117},{"stockId":7162620240270,"date":"2026-07-12T16:00:00.000Z","netValue":1.0819322184950737},{"date":"2026-07-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0819589365880697},{"date":"2026-07-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.0819463607905373},{"date":"2026-07-07T16:00:00.000Z","stockId":7162620240270,"netValue":1.0819447941282259},{"stockId":7162620240270,"date":"2026-07-06T16:00:00.000Z","netValue":1.0817496633701993},{"stockId":7162620240270,"date":"2026-07-05T16:00:00.000Z","netValue":1.0816513376040793},{"stockId":7162620240270,"date":"2026-07-02T16:00:00.000Z","netValue":1.081159708773478},{"date":"2026-07-01T16:00:00.000Z","stockId":7162620240270,"netValue":1.0812580345395986},{"stockId":7162620240270,"date":"2026-06-30T16:00:00.000Z","netValue":1.0812580345395986},{"date":"2026-06-29T16:00:00.000Z","stockId":7162620240270,"netValue":1.08184798913632},{"date":"2026-06-28T16:00:00.000Z","stockId":7162620240270,"netValue":1.082241292200801},{"date":"2026-06-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.0817496633701997},{"stockId":7162620240270,"date":"2026-06-24T16:00:00.000Z","netValue":1.0816528583782936},{"date":"2026-06-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.0811597087734786},{"stockId":7162620240270,"date":"2026-06-22T16:00:00.000Z","netValue":1.0810629037815727},{"date":"2026-06-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.0813578810799338},{"stockId":7162620240270,"date":"2026-06-17T16:00:00.000Z","netValue":1.0812595553138133},{"date":"2026-06-16T16:00:00.000Z","stockId":7162620240270,"netValue":1.081062903781573},{"date":"2026-06-15T16:00:00.000Z","stockId":7162620240270,"netValue":1.0806696007170924},{"stockId":7162620240270,"date":"2026-06-14T16:00:00.000Z","netValue":1.0801779718864917},{"stockId":7162620240270,"date":"2026-06-11T16:00:00.000Z","netValue":1.0798829945881308},{"date":"2026-06-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.0795880172897703},{"date":"2026-06-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0800811668945856},{"stockId":7162620240270,"date":"2026-06-08T16:00:00.000Z","netValue":1.0805712749509722},{"date":"2026-06-07T16:00:00.000Z","stockId":7162620240270,"netValue":1.0809660987896672},{"date":"2026-06-04T16:00:00.000Z","stockId":7162620240270,"netValue":1.0812610760880281},{"date":"2026-06-03T16:00:00.000Z","stockId":7162620240270,"netValue":1.081652858378295},{"stockId":7162620240270,"date":"2026-06-02T16:00:00.000Z","netValue":1.0813594018541486},{"stockId":7162620240270,"date":"2026-06-01T16:00:00.000Z","netValue":1.081556053386389},{"date":"2026-05-31T16:00:00.000Z","stockId":7162620240270,"netValue":1.081556053386389},{"stockId":7162620240270,"date":"2026-05-28T16:00:00.000Z","netValue":1.0810644245557877},{"stockId":7162620240270,"date":"2026-05-27T16:00:00.000Z","netValue":1.0807694472574274},{"date":"2026-05-26T16:00:00.000Z","stockId":7162620240270,"netValue":1.0803776649671608},{"date":"2026-05-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.0797861895962253},{"stockId":7162620240270,"date":"2026-05-24T16:00:00.000Z","netValue":1.0793928865317448},{"date":"2026-05-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.0790011042414782},{"date":"2026-05-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.0791978095490116},{"stockId":7162620240270,"date":"2026-05-19T16:00:00.000Z","netValue":1.0789027784753582},{"stockId":7162620240270,"date":"2026-05-18T16:00:00.000Z","netValue":1.0789027784753582},{"date":"2025-10-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.0789027784753582},{"date":"2025-10-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.0784421524125762},{"date":"2025-10-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.0788377570634733},{"date":"2025-10-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.0774981865672553},{"date":"2025-10-16T16:00:00.000Z","stockId":7162620240270,"netValue":1.076993628483054},{"date":"2025-10-15T16:00:00.000Z","stockId":7162620240270,"netValue":1.0786326029687352},{"date":"2025-10-14T16:00:00.000Z","stockId":7162620240270,"netValue":1.079288200949401},{"date":"2025-10-13T16:00:00.000Z","stockId":7162620240270,"netValue":1.07818048336771},{"date":"2025-10-12T16:00:00.000Z","stockId":7162620240270,"netValue":1.0791666645873876},{"date":"2025-10-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0792923183483176},{"date":"2025-10-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.0801727453091692},{"date":"2025-09-29T16:00:00.000Z","stockId":7162620240270,"netValue":1.078749484719289},{"date":"2025-09-28T16:00:00.000Z","stockId":7162620240270,"netValue":1.0781290510882053},{"date":"2025-09-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.0766398856786616},{"date":"2025-09-24T16:00:00.000Z","stockId":7162620240270,"netValue":1.0773632688539092},{"date":"2025-09-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.0772291495631874},{"date":"2025-09-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.075553073802745},{"date":"2025-09-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.0763216607517028},{"date":"2025-09-18T16:00:00.000Z","stockId":7162620240270,"netValue":1.0759853757655953},{"date":"2025-09-17T16:00:00.000Z","stockId":7162620240270,"netValue":1.076335776642783},{"date":"2025-09-16T16:00:00.000Z","stockId":7162620240270,"netValue":1.0782682525099976},{"date":"2025-09-15T16:00:00.000Z","stockId":7162620240270,"netValue":1.0773843116824828},{"date":"2025-09-14T16:00:00.000Z","stockId":7162620240270,"netValue":1.07597434147173},{"date":"2025-09-11T16:00:00.000Z","stockId":7162620240270,"netValue":1.0773373861713362},{"date":"2025-09-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.0770321072039302},{"date":"2025-09-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0680937274317612},{"date":"2025-09-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.06621412793162},{"date":"2025-09-07T16:00:00.000Z","stockId":7162620240270,"netValue":1.0698134169137286},{"date":"2025-09-04T16:00:00.000Z","stockId":7162620240270,"netValue":1.0727256203540971},{"date":"2025-09-03T16:00:00.000Z","stockId":7162620240270,"netValue":1.072624629797028},{"date":"2025-09-02T16:00:00.000Z","stockId":7162620240270,"netValue":1.0727520127285457},{"date":"2025-09-01T16:00:00.000Z","stockId":7162620240270,"netValue":1.0726863073593547},{"date":"2025-08-31T16:00:00.000Z","stockId":7162620240270,"netValue":1.0728128137984683},{"date":"2025-08-28T16:00:00.000Z","stockId":7162620240270,"netValue":1.0727652133199708},{"date":"2025-08-27T16:00:00.000Z","stockId":7162620240270,"netValue":1.072507615925227},{"date":"2025-08-26T16:00:00.000Z","stockId":7162620240270,"netValue":1.0724235903655597},{"date":"2025-08-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.072479526073955},{"date":"2025-08-24T16:00:00.000Z","stockId":7162620240270,"netValue":1.0724871161237692},{"date":"2025-08-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.0723610090280797},{"date":"2025-08-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.0719838172034162},{"date":"2025-08-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.0719631275712187},{"date":"2025-08-18T16:00:00.000Z","stockId":7162620240270,"netValue":1.0719044119108925},{"date":"2025-08-17T16:00:00.000Z","stockId":7162620240270,"netValue":1.0719416056194493},{"date":"2025-08-14T16:00:00.000Z","stockId":7162620240270,"netValue":1.071910349956203},{"date":"2025-08-13T16:00:00.000Z","stockId":7162620240270,"netValue":1.0715518259144448},{"date":"2025-08-12T16:00:00.000Z","stockId":7162620240270,"netValue":1.07160885204616},{"date":"2025-08-11T16:00:00.000Z","stockId":7162620240270,"netValue":1.0715021877952775},{"date":"2025-08-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.0715180337783528},{"date":"2025-08-07T16:00:00.000Z","stockId":7162620240270,"netValue":1.071501921098119},{"date":"2025-08-06T16:00:00.000Z","stockId":7162620240270,"netValue":1.0704414787828533},{"date":"2025-08-05T16:00:00.000Z","stockId":7162620240270,"netValue":1.0704536087418153},{"date":"2025-08-04T16:00:00.000Z","stockId":7162620240270,"netValue":1.0704103770239446},{"date":"2025-08-03T16:00:00.000Z","stockId":7162620240270,"netValue":1.0703707314959656},{"date":"2025-07-31T16:00:00.000Z","stockId":7162620240270,"netValue":1.070305928356451},{"date":"2025-07-30T16:00:00.000Z","stockId":7162620240270,"netValue":1.0700086873373729},{"date":"2025-07-29T16:00:00.000Z","stockId":7162620240270,"netValue":1.0700135624188831},{"date":"2025-07-28T16:00:00.000Z","stockId":7162620240270,"netValue":1.0699558669000628},{"date":"2025-07-27T16:00:00.000Z","stockId":7162620240270,"netValue":1.0699903606184253},{"date":"2025-07-24T16:00:00.000Z","stockId":7162620240270,"netValue":1.0699130873215807},{"date":"2025-07-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.069513365667375},{"date":"2025-07-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.0695842235695094},{"date":"2025-07-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.0696256239122872},{"date":"2025-07-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.069640977294918},{"date":"2025-07-17T16:00:00.000Z","stockId":7162620240270,"netValue":1.0696481293019322},{"date":"2025-07-16T16:00:00.000Z","stockId":7162620240270,"netValue":1.0691457877903363},{"date":"2025-07-15T16:00:00.000Z","stockId":7162620240270,"netValue":1.0690698181110752},{"date":"2025-07-14T16:00:00.000Z","stockId":7162620240270,"netValue":1.0690728654275128},{"date":"2025-07-13T16:00:00.000Z","stockId":7162620240270,"netValue":1.0689655523591661},{"date":"2025-07-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.0689541528589768},{"date":"2025-07-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0685444906945956},{"date":"2025-07-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.068574460066727},{"date":"2025-07-07T16:00:00.000Z","stockId":7162620240270,"netValue":1.0685794623073863},{"date":"2025-07-06T16:00:00.000Z","stockId":7162620240270,"netValue":1.0685458715061638},{"date":"2025-07-03T16:00:00.000Z","stockId":7162620240270,"netValue":1.068533285523193},{"date":"2025-07-02T16:00:00.000Z","stockId":7162620240270,"netValue":1.068128021150427},{"date":"2025-07-01T16:00:00.000Z","stockId":7162620240270,"netValue":1.0682494311531177},{"date":"2025-06-30T16:00:00.000Z","stockId":7162620240270,"netValue":1.0680481800319608},{"date":"2025-06-29T16:00:00.000Z","stockId":7162620240270,"netValue":1.0681737429729656},{"date":"2025-06-26T16:00:00.000Z","stockId":7162620240270,"netValue":1.067903295907962},{"date":"2025-06-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.0671082199356228},{"date":"2025-06-24T16:00:00.000Z","stockId":7162620240270,"netValue":1.0671459275817603},{"date":"2025-06-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.0670869717237845},{"date":"2025-06-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.0670187639173339},{"date":"2025-06-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.0670117688794176},{"date":"2025-06-18T16:00:00.000Z","stockId":7162620240270,"netValue":1.0662292661366832},{"date":"2025-06-17T16:00:00.000Z","stockId":7162620240270,"netValue":1.0662673490891181},{"date":"2025-06-16T16:00:00.000Z","stockId":7162620240270,"netValue":1.0662621240922525},{"date":"2025-06-15T16:00:00.000Z","stockId":7162620240270,"netValue":1.0662652540203716},{"date":"2025-06-12T16:00:00.000Z","stockId":7162620240270,"netValue":1.0662672051289783},{"date":"2025-06-11T16:00:00.000Z","stockId":7162620240270,"netValue":1.0658368917794399},{"date":"2025-06-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.0658466361430075},{"date":"2025-06-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0657842456604076},{"date":"2025-06-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.0657951349186108},{"date":"2025-06-05T16:00:00.000Z","stockId":7162620240270,"netValue":1.0657446840817468},{"date":"2025-06-04T16:00:00.000Z","stockId":7162620240270,"netValue":1.0653182166894146},{"date":"2025-06-03T16:00:00.000Z","stockId":7162620240270,"netValue":1.0653035947187677},{"date":"2025-06-02T16:00:00.000Z","stockId":7162620240270,"netValue":1.0652461861882128},{"date":"2025-05-29T16:00:00.000Z","stockId":7162620240270,"netValue":1.0652245952827548},{"date":"2025-05-28T16:00:00.000Z","stockId":7162620240270,"netValue":1.0643308284833461},{"date":"2025-05-27T16:00:00.000Z","stockId":7162620240270,"netValue":1.0643228806609413},{"date":"2025-05-26T16:00:00.000Z","stockId":7162620240270,"netValue":1.0643250413113396},{"date":"2025-05-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.0643517273887884},{"date":"2025-05-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.0643441631421757},{"date":"2025-05-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.063976463257331},{"date":"2025-05-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.0639870394629898},{"date":"2025-05-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.063967592855882},{"date":"2025-05-18T16:00:00.000Z","stockId":7162620240270,"netValue":1.0639095503360974},{"date":"2025-05-15T16:00:00.000Z","stockId":7162620240270,"netValue":1.0638605626608015},{"date":"2025-05-14T16:00:00.000Z","stockId":7162620240270,"netValue":1.0634781257719357},{"date":"2025-05-13T16:00:00.000Z","stockId":7162620240270,"netValue":1.063512592689563},{"date":"2025-05-12T16:00:00.000Z","stockId":7162620240270,"netValue":1.063465730209915},{"date":"2025-05-11T16:00:00.000Z","stockId":7162620240270,"netValue":1.0633940710881713},{"date":"2025-05-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.0634264301220158},{"date":"2025-05-07T16:00:00.000Z","stockId":7162620240270,"netValue":1.0628269218926103},{"date":"2025-05-06T16:00:00.000Z","stockId":7162620240270,"netValue":1.0627543986678758},{"date":"2025-05-05T16:00:00.000Z","stockId":7162620240270,"netValue":1.062734999253404},{"date":"2025-04-29T16:00:00.000Z","stockId":7162620240270,"netValue":1.0626497628948532},{"date":"2025-04-28T16:00:00.000Z","stockId":7162620240270,"netValue":1.0623076853724036},{"date":"2025-04-27T16:00:00.000Z","stockId":7162620240270,"netValue":1.0622676603100176},{"date":"2025-04-24T16:00:00.000Z","stockId":7162620240270,"netValue":1.0623201003253722},{"date":"2025-04-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.0619373164749792},{"date":"2025-04-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.0619597690116553},{"date":"2025-04-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.0620263871987878},{"date":"2025-04-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.061992706515243},{"date":"2025-04-17T16:00:00.000Z","stockId":7162620240270,"netValue":1.061941523160824},{"date":"2025-04-16T16:00:00.000Z","stockId":7162620240270,"netValue":1.0615760696482468},{"date":"2025-04-15T16:00:00.000Z","stockId":7162620240270,"netValue":1.0615834438410165},{"date":"2025-04-14T16:00:00.000Z","stockId":7162620240270,"netValue":1.0615943640815768},{"date":"2025-04-13T16:00:00.000Z","stockId":7162620240270,"netValue":1.0615863887285992},{"date":"2025-04-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.061522941711582},{"date":"2025-04-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0610954341051249},{"date":"2025-04-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.0609048333476705},{"date":"2025-04-07T16:00:00.000Z","stockId":7162620240270,"netValue":1.0607539108090818},{"date":"2025-04-06T16:00:00.000Z","stockId":7162620240270,"netValue":1.0606792368926161},{"date":"2025-04-02T16:00:00.000Z","stockId":7162620240270,"netValue":1.0613783386376525},{"date":"2025-04-01T16:00:00.000Z","stockId":7162620240270,"netValue":1.0608666788465002},{"date":"2025-03-31T16:00:00.000Z","stockId":7162620240270,"netValue":1.060795319422519},{"date":"2025-03-30T16:00:00.000Z","stockId":7162620240270,"netValue":1.060700722100499},{"date":"2025-03-27T16:00:00.000Z","stockId":7162620240270,"netValue":1.0607144678361262},{"date":"2025-03-26T16:00:00.000Z","stockId":7162620240270,"netValue":1.0604051898902518},{"date":"2025-03-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.0603953414834233},{"date":"2025-03-24T16:00:00.000Z","stockId":7162620240270,"netValue":1.0603450128544685},{"date":"2025-03-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.060319215818513},{"date":"2025-03-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.060217617746733},{"date":"2025-03-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.0599417279195593},{"date":"2025-03-18T16:00:00.000Z","stockId":7162620240270,"netValue":1.0598908516633228},{"date":"2025-03-17T16:00:00.000Z","stockId":7162620240270,"netValue":1.059855293228395},{"date":"2025-03-16T16:00:00.000Z","stockId":7162620240270,"netValue":1.0597728886227094},{"date":"2025-03-13T16:00:00.000Z","stockId":7162620240270,"netValue":1.0599191000173385},{"date":"2025-03-12T16:00:00.000Z","stockId":7162620240270,"netValue":1.0592593897280782},{"date":"2025-03-11T16:00:00.000Z","stockId":7162620240270,"netValue":1.0592828692132894},{"date":"2025-03-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.0591405681417756},{"date":"2025-03-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0592843176808977},{"date":"2025-03-06T16:00:00.000Z","stockId":7162620240270,"netValue":1.0593371294102294},{"date":"2025-03-05T16:00:00.000Z","stockId":7162620240270,"netValue":1.0591985710380887},{"date":"2025-03-04T16:00:00.000Z","stockId":7162620240270,"netValue":1.05916840968841},{"date":"2025-03-03T16:00:00.000Z","stockId":7162620240270,"netValue":1.0591218569610676},{"date":"2025-03-02T16:00:00.000Z","stockId":7162620240270,"netValue":1.0591046338125418},{"date":"2025-02-27T16:00:00.000Z","stockId":7162620240270,"netValue":1.058942261253032},{"date":"2025-02-26T16:00:00.000Z","stockId":7162620240270,"netValue":1.058688749661827},{"date":"2025-02-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.0588022119292977},{"date":"2025-02-24T16:00:00.000Z","stockId":7162620240270,"netValue":1.0587123899009057},{"date":"2025-02-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.0587988294235064},{"date":"2025-02-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.058955267623062},{"date":"2025-02-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.058683272171131},{"date":"2025-02-18T16:00:00.000Z","stockId":7162620240270,"netValue":1.0588133779807063},{"date":"2025-02-17T16:00:00.000Z","stockId":7162620240270,"netValue":1.0586587529133091},{"date":"2025-02-16T16:00:00.000Z","stockId":7162620240270,"netValue":1.0588514946464629},{"date":"2025-02-13T16:00:00.000Z","stockId":7162620240270,"netValue":1.0589809488667072},{"date":"2025-02-12T16:00:00.000Z","stockId":7162620240270,"netValue":1.0586401655982438},{"date":"2025-02-11T16:00:00.000Z","stockId":7162620240270,"netValue":1.058727066507081},{"date":"2025-02-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.0586444246206803},{"date":"2025-02-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.058622117363997},{"date":"2025-02-06T16:00:00.000Z","stockId":7162620240270,"netValue":1.0587242806217123},{"date":"2025-02-05T16:00:00.000Z","stockId":7162620240270,"netValue":1.0580462144650493},{"date":"2025-02-04T16:00:00.000Z","stockId":7162620240270,"netValue":1.0578884983968524},{"date":"2025-01-26T16:00:00.000Z","stockId":7162620240270,"netValue":1.0578514405545023},{"date":"2025-01-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.0575936116394442},{"date":"2025-01-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.0572035280563896},{"date":"2025-01-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.0572831290364728},{"date":"2025-01-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.05732375868653},{"date":"2025-01-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.0572241846997354},{"date":"2025-01-16T16:00:00.000Z","stockId":7162620240270,"netValue":1.0572076317502317},{"date":"2025-01-15T16:00:00.000Z","stockId":7162620240270,"netValue":1.0567930308255935},{"date":"2025-01-14T16:00:00.000Z","stockId":7162620240270,"netValue":1.0568216211090273},{"date":"2025-01-13T16:00:00.000Z","stockId":7162620240270,"netValue":1.056864952573385},{"date":"2025-01-12T16:00:00.000Z","stockId":7162620240270,"netValue":1.0565473078489906},{"date":"2025-01-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0566591661491762},{"date":"2025-01-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.0563796740575078},{"date":"2025-01-07T16:00:00.000Z","stockId":7162620240270,"netValue":1.0564875451176823},{"date":"2025-01-06T16:00:00.000Z","stockId":7162620240270,"netValue":1.0564810151926722},{"date":"2025-01-05T16:00:00.000Z","stockId":7162620240270,"netValue":1.056461772122089},{"date":"2025-01-02T16:00:00.000Z","stockId":7162620240270,"netValue":1.056405063995212},{"date":"2025-01-01T16:00:00.000Z","stockId":7162620240270,"netValue":1.0563482341319084},{"date":"2024-12-30T16:00:00.000Z","stockId":7162620240270,"netValue":1.056436480797841},{"date":"2024-12-29T16:00:00.000Z","stockId":7162620240270,"netValue":1.0563883200184745},{"date":"2024-12-26T16:00:00.000Z","stockId":7162620240270,"netValue":1.0563535169034117},{"date":"2024-12-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.0559149454846002},{"date":"2024-12-24T16:00:00.000Z","stockId":7162620240270,"netValue":1.0557994801287403},{"date":"2024-12-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.055910976965606},{"date":"2024-12-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.055878302738766},{"date":"2024-12-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.0559983877865562},{"date":"2024-12-18T16:00:00.000Z","stockId":7162620240270,"netValue":1.0553828853360574},{"date":"2024-12-17T16:00:00.000Z","stockId":7162620240270,"netValue":1.0553432197090624},{"date":"2024-12-16T16:00:00.000Z","stockId":7162620240270,"netValue":1.0553872299140081},{"date":"2024-12-15T16:00:00.000Z","stockId":7162620240270,"netValue":1.055521128160254},{"date":"2024-12-12T16:00:00.000Z","stockId":7162620240270,"netValue":1.0554461182039492},{"date":"2024-12-11T16:00:00.000Z","stockId":7162620240270,"netValue":1.0550748965019725},{"date":"2024-12-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.0549626607994833},{"date":"2024-12-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0548654888889955},{"date":"2024-12-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.0545520926826504},{"date":"2024-12-05T16:00:00.000Z","stockId":7162620240270,"netValue":1.0544839239327708},{"date":"2024-12-04T16:00:00.000Z","stockId":7162620240270,"netValue":1.0539878718686282},{"date":"2024-12-03T16:00:00.000Z","stockId":7162620240270,"netValue":1.0539119514551558},{"date":"2024-12-02T16:00:00.000Z","stockId":7162620240270,"netValue":1.0539031727886066},{"date":"2024-12-01T16:00:00.000Z","stockId":7162620240270,"netValue":1.0539141131932208},{"date":"2024-11-28T16:00:00.000Z","stockId":7162620240270,"netValue":1.053647013597939},{"date":"2024-11-27T16:00:00.000Z","stockId":7162620240270,"netValue":1.0529624609979713},{"date":"2024-11-26T16:00:00.000Z","stockId":7162620240270,"netValue":1.0530208333013331},{"date":"2024-11-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.0528189684255704},{"date":"2024-11-24T16:00:00.000Z","stockId":7162620240270,"netValue":1.0528573151923777},{"date":"2024-11-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.0528023734042098},{"date":"2024-11-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.0526976691906986},{"date":"2024-11-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.052626953648946},{"date":"2024-11-18T16:00:00.000Z","stockId":7162620240270,"netValue":1.0525796828779925},{"date":"2024-11-17T16:00:00.000Z","stockId":7162620240270,"netValue":1.0524036619466977},{"date":"2024-11-14T16:00:00.000Z","stockId":7162620240270,"netValue":1.0525577713243823},{"date":"2024-11-13T16:00:00.000Z","stockId":7162620240270,"netValue":1.0523584486710862},{"date":"2024-11-12T16:00:00.000Z","stockId":7162620240270,"netValue":1.052566137273386},{"date":"2024-11-11T16:00:00.000Z","stockId":7162620240270,"netValue":1.0525430153658302},{"date":"2024-11-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.0525619113128128},{"date":"2024-11-07T16:00:00.000Z","stockId":7162620240270,"netValue":1.05244029053411},{"date":"2024-11-06T16:00:00.000Z","stockId":7162620240270,"netValue":1.052019237323849},{"date":"2024-11-05T16:00:00.000Z","stockId":7162620240270,"netValue":1.0516947105327328},{"date":"2024-11-04T16:00:00.000Z","stockId":7162620240270,"netValue":1.051713824872604},{"date":"2024-11-03T16:00:00.000Z","stockId":7162620240270,"netValue":1.0514503360647034},{"date":"2024-10-31T16:00:00.000Z","stockId":7162620240270,"netValue":1.0512551678024329},{"date":"2024-10-30T16:00:00.000Z","stockId":7162620240270,"netValue":1.0508860231304538},{"date":"2024-10-29T16:00:00.000Z","stockId":7162620240270,"netValue":1.050841081247649},{"date":"2024-10-28T16:00:00.000Z","stockId":7162620240270,"netValue":1.050880069485769},{"date":"2024-10-27T16:00:00.000Z","stockId":7162620240270,"netValue":1.0510166281798135},{"date":"2024-10-24T16:00:00.000Z","stockId":7162620240270,"netValue":1.0509786616450505},{"date":"2024-10-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.0505279106090657},{"date":"2024-10-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.0506296084300395},{"date":"2024-10-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.0506591564870102},{"date":"2024-10-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.050625412463253},{"date":"2024-10-17T16:00:00.000Z","stockId":7162620240270,"netValue":1.0505852229981647},{"date":"2024-10-16T16:00:00.000Z","stockId":7162620240270,"netValue":1.0499162546709457},{"date":"2024-10-15T16:00:00.000Z","stockId":7162620240270,"netValue":1.0499536831476277},{"date":"2024-10-14T16:00:00.000Z","stockId":7162620240270,"netValue":1.0499771934357842},{"date":"2024-10-13T16:00:00.000Z","stockId":7162620240270,"netValue":1.050131911408527},{"date":"2024-10-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.0497676122894242},{"date":"2024-10-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0493439326316216},{"date":"2024-10-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.0491247961928722},{"date":"2024-10-07T16:00:00.000Z","stockId":7162620240270,"netValue":1.0502343065775},{"date":"2024-09-29T16:00:00.000Z","stockId":7162620240270,"netValue":1.0497619914490355},{"date":"2024-09-26T16:00:00.000Z","stockId":7162620240270,"netValue":1.0490454840118801},{"date":"2024-09-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.0485497918400177},{"date":"2024-09-24T16:00:00.000Z","stockId":7162620240270,"netValue":1.0482781415392748},{"date":"2024-09-23T16:00:00.000Z","stockId":7162620240270,"netValue":1.0481097506537491},{"date":"2024-09-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.0478535858689886},{"date":"2024-09-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.0478438632726366},{"date":"2024-09-18T16:00:00.000Z","stockId":7162620240270,"netValue":1.0475085719044859},{"date":"2024-09-17T16:00:00.000Z","stockId":7162620240270,"netValue":1.0474324431451447},{"date":"2024-09-12T16:00:00.000Z","stockId":7162620240270,"netValue":1.0473070851199782},{"date":"2024-09-11T16:00:00.000Z","stockId":7162620240270,"netValue":1.046931866396241},{"date":"2024-09-10T16:00:00.000Z","stockId":7162620240270,"netValue":1.0469618593285286},{"date":"2024-09-09T16:00:00.000Z","stockId":7162620240270,"netValue":1.0469355263357294},{"date":"2024-09-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.0469344233309066},{"date":"2024-09-05T16:00:00.000Z","stockId":7162620240270,"netValue":1.0469895673449927},{"date":"2024-09-04T16:00:00.000Z","stockId":7162620240270,"netValue":1.0466442474218285},{"date":"2024-09-03T16:00:00.000Z","stockId":7162620240270,"netValue":1.0466004627310026},{"date":"2024-09-02T16:00:00.000Z","stockId":7162620240270,"netValue":1.0465779221856126},{"date":"2024-09-01T16:00:00.000Z","stockId":7162620240270,"netValue":1.046476328544121},{"date":"2024-08-29T16:00:00.000Z","stockId":7162620240270,"netValue":1.0465256753955576},{"date":"2024-08-28T16:00:00.000Z","stockId":7162620240270,"netValue":1.04602683380687},{"date":"2024-08-27T16:00:00.000Z","stockId":7162620240270,"netValue":1.0459393069121241},{"date":"2024-08-26T16:00:00.000Z","stockId":7162620240270,"netValue":1.0459053908976534},{"date":"2024-08-25T16:00:00.000Z","stockId":7162620240270,"netValue":1.0461329255412521},{"date":"2024-08-22T16:00:00.000Z","stockId":7162620240270,"netValue":1.0462378438352273},{"date":"2024-08-21T16:00:00.000Z","stockId":7162620240270,"netValue":1.0458742819791167},{"date":"2024-08-20T16:00:00.000Z","stockId":7162620240270,"netValue":1.0459356603978394},{"date":"2024-08-19T16:00:00.000Z","stockId":7162620240270,"netValue":1.0460097451599508},{"date":"2024-08-18T16:00:00.000Z","stockId":7162620240270,"netValue":1.0461325417726128},{"date":"2024-08-15T16:00:00.000Z","stockId":7162620240270,"netValue":1.0460612712729709},{"date":"2024-08-14T16:00:00.000Z","stockId":7162620240270,"netValue":1.0456913841478364},{"date":"2024-08-13T16:00:00.000Z","stockId":7162620240270,"netValue":1.0456915704420362},{"date":"2024-08-12T16:00:00.000Z","stockId":7162620240270,"netValue":1.045697455824259},{"date":"2024-08-11T16:00:00.000Z","stockId":7162620240270,"netValue":1.0456219909768827},{"date":"2024-08-08T16:00:00.000Z","stockId":7162620240270,"netValue":1.045820279537174},{"date":"2024-08-07T16:00:00.000Z","stockId":7162620240270,"netValue":1.0448491163297542},{"date":"2024-08-06T16:00:00.000Z","stockId":7162620240270,"netValue":1.0449000206956631},{"date":"2024-08-05T16:00:00.000Z","stockId":7162620240270,"netValue":1.0448471470906942},{"date":"2024-08-04T16:00:00.000Z","stockId":7162620240270,"netValue":1.0448079398496364},{"date":"2024-08-01T16:00:00.000Z","stockId":7162620240270,"netValue":1.0449059154314975},{"date":"2024-07-31T16:00:00.000Z","stockId":7162620240270,"netValue":1.044600156673518},{"date":"2024-07-30T16:00:00.000Z","stockId":7162620240270,"netValue":1.0446080948344532},{"date":"2024-07-29T16:00:00.000Z","stockId":7162620240270,"netValue":1.0442735488159773},{"date":"2024-07-28T16:00:00.000Z","stockId":7162620240270,"netValue":1.0442921860224785}]}