window.pageData = {"startDate":"2024-07-30T03:39:13.015Z","endDate":"2026-07-30T03:39:13.015Z","manager":{"_id":7121214259280,"name":"龙朗妮","gender":"f","educationCode":"001002","resume":"龙朗妮：女，对外经济贸易大学金融学硕士。2016年8月至2021年10月，曾先后任广发银行股份有限公司总行金融市场部交易员、泰康资产管理有限责任公司交易员。2021年10月加入中加基金管理有限公司，历任固定收益部研究员、投资经理，现任基金经理。","tickerId":121214259280,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020653","exchange":"fm","cnInfoCode":"j101020653","followedNum":0,"currency":"CNY","workingDate":"2025-11-30T16:00:00.000Z","fundCompanyId":4000050800000,"fundManagerSecondLevel":"bond","pinyin":"lln","fundCompany":{"_id":4000050800000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50800000","tickerId":50800000,"name":"中加基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7121214259280,"type":"fmp","fm_p_r_d":"2026-07-28T16:00:00.000Z","fm_cagr_p_r_fs":0.01111613076504625,"fm_cagr_p_r_fs_m":0.02922365814800365,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.8983050847457628,"fm_p_r_m1":0.0009296297892655847,"fm_p_r_m1_m":0.0007487392995575437,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.41273584905660377,"fm_p_r_fys":0.008926335023970555,"fm_p_r_fys_m":0.01489617932688847,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.8266998341625207,"fm_p_r_m3":0.0031522362938722903,"fm_p_r_m3_m":0.004120972078161422,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.6216216216216216,"fm_p_r_m6":0.007539918165198056,"fm_p_r_m6_m":0.01103465647191304,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.7037037037037037},"fmi":{"stockId":7121214259280,"type":"fmi","fm_my":0.7,"fm_a_as":0,"fm_a_mfn":3,"fm_as":11021693971.7431,"fm_b_as":10471231854.031,"fm_e_as":0,"fm_h_as":550462117.7121,"fm_i_as":0,"fm_mfn":3,"fm_nb_as":550462117.7121,"fm_q_as":0,"fm_r_f_cagr":0.0168,"fm_r_fd":3000000015076,"fm_r_ftp":0.0168,"fm_d":{"3000000007928":"本基金基金经理","3000000015076":"本基金基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000007928,"__csrcFundId":6764,"stockCode":"007928","shortName":"中加享润两年债券(007928)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7928,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.366Z","status":"normal","inceptionDate":"2019-11-28T16:00:00.000Z","name":"中加享润两年定期开放债券型证券投资 基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050800000,"currency":"CNY","pinyin":"zjxrlndqkfzqxzqtz jj","masterFundShortName":"中加享润两年债券","hotMetrics":{"stockId":3000000007928,"type":"f_as","f_tas":8091415626.0858,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015076,"__csrcFundId":11089,"stockCode":"015076","shortName":"中加恒享三个月定开债券(015076)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15076,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.398Z","status":"normal","exchange":"jj","fundCollectionId":4000050800000,"name":"中加恒享三个月定期开放债券型证券投资基金","followedNum":0,"inceptionDate":"2022-04-11T16:00:00.000Z","setUpDate":"2022-04-11T16:00:00.000Z","setUpAssetScale":2000999125.18,"setUpShares":2000999125.18,"pinyin":"zjhxsgydqkfzqxzqtzjj","masterFundShortName":"中加恒享三个月定开债券","hotMetrics":{"stockId":3000000015076,"type":"f_as","f_tas":2379816227.9452,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016083,"__csrcFundId":11421,"stockCode":"016083","shortName":"中加中证同业存单AAA指数7天持有期(016083)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16083,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:23.142Z","status":"normal","exchange":"jj","inceptionDate":"2022-06-28T16:00:00.000Z","name":"中加中证同业存单AAA指数7天持有期证券投资基金","fundCollectionId":4000050800000,"followedNum":0,"setUpDate":"2022-06-28T16:00:00.000Z","setUpAssetScale":4508074974.58,"setUpShares":4508074974.58,"pinyin":"zjzztycdaaazs7tcyqzqtzjj","indexFundFlag":1,"masterFundShortName":"中加中证同业存单AAA指数7天持有期","hotMetrics":{"stockId":3000000016083,"type":"f_as","f_tas":550462117.7121,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.07614726986823794,"threeMonths":-0.04306982491247713,"sixMonths":-0.022539808003671613,"oneYear":0.10816527109971963,"threeYears":0.15215616343663751,"fiveYears":-0.04383756965561392,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49136,"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":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7121214259280,"date":"2026-07-28T16:00:00.000Z","netValue":1.0111161307650463},{"date":"2026-07-27T16:00:00.000Z","stockId":7121214259280,"netValue":1.0111113975186359},{"stockId":7121214259280,"date":"2026-07-26T16:00:00.000Z","netValue":1.0111329060510714},{"stockId":7121214259280,"date":"2026-07-23T16:00:00.000Z","netValue":1.0110381019067836},{"stockId":7121214259280,"date":"2026-07-22T16:00:00.000Z","netValue":1.0109432977624955},{"stockId":7121214259280,"date":"2026-07-21T16:00:00.000Z","netValue":1.0109432977624957},{"date":"2026-07-20T16:00:00.000Z","stockId":7121214259280,"netValue":1.0108525303863443},{"date":"2026-07-19T16:00:00.000Z","stockId":7121214259280,"netValue":1.0107577262420564},{"date":"2026-07-16T16:00:00.000Z","stockId":7121214259280,"netValue":1.0106844306302039},{"date":"2026-07-15T16:00:00.000Z","stockId":7121214259280,"netValue":1.0106366803189233},{"stockId":7121214259280,"date":"2026-07-14T16:00:00.000Z","netValue":1.0106581888513584},{"date":"2026-07-13T16:00:00.000Z","stockId":7121214259280,"netValue":1.0105633847070705},{"stockId":7121214259280,"date":"2026-07-12T16:00:00.000Z","netValue":1.010541876174635},{"stockId":7121214259280,"date":"2026-07-09T16:00:00.000Z","netValue":1.0104638473163723},{"stockId":7121214259280,"date":"2026-07-08T16:00:00.000Z","netValue":1.010443351438347},{"stockId":7121214259280,"date":"2026-07-07T16:00:00.000Z","netValue":1.0103690431720844},{"stockId":7121214259280,"date":"2026-07-06T16:00:00.000Z","netValue":1.0103270386450565},{"stockId":7121214259280,"date":"2026-07-05T16:00:00.000Z","netValue":1.0102486152253456},{"date":"2026-07-02T16:00:00.000Z","stockId":7121214259280,"netValue":1.010135035569113},{"stockId":7121214259280,"date":"2026-07-01T16:00:00.000Z","netValue":1.0101140333055993},{"stockId":7121214259280,"date":"2026-06-30T16:00:00.000Z","netValue":1.0101140333055993},{"stockId":7121214259280,"date":"2026-06-29T16:00:00.000Z","netValue":1.0101770400961407},{"date":"2026-06-28T16:00:00.000Z","stockId":7121214259280,"netValue":1.0101196189399437},{"date":"2026-06-25T16:00:00.000Z","stockId":7121214259280,"netValue":1.0099991909932047},{"stockId":7121214259280,"date":"2026-06-24T16:00:00.000Z","netValue":1.0099781887296908},{"stockId":7121214259280,"date":"2026-06-23T16:00:00.000Z","netValue":1.0099361842026628},{"date":"2026-06-22T16:00:00.000Z","stockId":7121214259280,"netValue":1.0098367585194377},{"stockId":7121214259280,"date":"2026-06-21T16:00:00.000Z","netValue":1.0098787630464656},{"date":"2026-06-17T16:00:00.000Z","stockId":7121214259280,"netValue":1.009765183390233},{"date":"2026-06-16T16:00:00.000Z","stockId":7121214259280,"netValue":1.0096657577070078},{"stockId":7121214259280,"date":"2026-06-15T16:00:00.000Z","netValue":1.0096169048894734},{"date":"2026-06-14T16:00:00.000Z","stockId":7121214259280,"netValue":1.0095538980989316},{"date":"2026-06-11T16:00:00.000Z","stockId":7121214259280,"netValue":1.009461320706213},{"date":"2026-06-10T16:00:00.000Z","stockId":7121214259280,"netValue":1.009368743313495},{"stockId":7121214259280,"date":"2026-06-09T16:00:00.000Z","netValue":1.0094806029215708},{"stockId":7121214259280,"date":"2026-06-08T16:00:00.000Z","netValue":1.0095226074485988},{"date":"2026-06-07T16:00:00.000Z","stockId":7121214259280,"netValue":1.0095140391099358},{"stockId":7121214259280,"date":"2026-06-04T16:00:00.000Z","netValue":1.0094634662442448},{"date":"2026-06-03T16:00:00.000Z","stockId":7121214259280,"netValue":1.0094913167982655},{"stockId":7121214259280,"date":"2026-06-02T16:00:00.000Z","netValue":1.0094424639807311},{"stockId":7121214259280,"date":"2026-06-01T16:00:00.000Z","netValue":1.0093708888515267},{"date":"2026-05-31T16:00:00.000Z","stockId":7121214259280,"netValue":1.0093498865880126},{"date":"2026-05-28T16:00:00.000Z","stockId":7121214259280,"netValue":1.00920845637776},{"stockId":7121214259280,"date":"2026-05-27T16:00:00.000Z","netValue":1.0091631784390032},{"stockId":7121214259280,"date":"2026-05-26T16:00:00.000Z","netValue":1.0090407475230327},{"stockId":7121214259280,"date":"2026-05-25T16:00:00.000Z","netValue":1.0090181085536543},{"stockId":7121214259280,"date":"2026-05-24T16:00:00.000Z","netValue":1.0089728306148975},{"stockId":7121214259280,"date":"2026-05-21T16:00:00.000Z","netValue":1.008850399698927},{"stockId":7121214259280,"date":"2026-05-20T16:00:00.000Z","netValue":1.0087732467217139},{"date":"2026-05-19T16:00:00.000Z","stockId":7121214259280,"netValue":1.0087506077523352},{"date":"2026-05-18T16:00:00.000Z","stockId":7121214259280,"netValue":1.008727968782957},{"stockId":7121214259280,"date":"2026-05-17T16:00:00.000Z","netValue":1.008582898897608},{"date":"2026-05-14T16:00:00.000Z","stockId":7121214259280,"netValue":1.0084604679816376},{"date":"2026-05-13T16:00:00.000Z","stockId":7121214259280,"netValue":1.0084604679816376},{"date":"2026-05-12T16:00:00.000Z","stockId":7121214259280,"netValue":1.0084378290122589},{"date":"2026-05-11T16:00:00.000Z","stockId":7121214259280,"netValue":1.0083153980962887},{"stockId":7121214259280,"date":"2026-05-10T16:00:00.000Z","netValue":1.0082701201575317},{"date":"2026-05-07T16:00:00.000Z","stockId":7121214259280,"netValue":1.00817032821094},{"stockId":7121214259280,"date":"2026-05-06T16:00:00.000Z","netValue":1.00817032821094},{"stockId":7121214259280,"date":"2026-05-05T16:00:00.000Z","netValue":1.0080931752337268},{"stockId":7121214259280,"date":"2026-04-29T16:00:00.000Z","netValue":1.0079388692792994},{"date":"2026-04-28T16:00:00.000Z","stockId":7121214259280,"netValue":1.0079388692792994},{"stockId":7121214259280,"date":"2026-04-27T16:00:00.000Z","netValue":1.0078935913405427},{"date":"2026-04-26T16:00:00.000Z","stockId":7121214259280,"netValue":1.0077711604245723},{"date":"2026-04-23T16:00:00.000Z","stockId":7121214259280,"netValue":1.0077166464167373},{"date":"2026-04-22T16:00:00.000Z","stockId":7121214259280,"netValue":1.0077166464167373},{"date":"2026-04-21T16:00:00.000Z","stockId":7121214259280,"netValue":1.0076940074473588},{"date":"2026-04-20T16:00:00.000Z","stockId":7121214259280,"netValue":1.0075715765313886},{"stockId":7121214259280,"date":"2026-04-19T16:00:00.000Z","netValue":1.007481020653875},{"stockId":7121214259280,"date":"2026-04-16T16:00:00.000Z","netValue":1.007381228707283},{"date":"2026-04-15T16:00:00.000Z","stockId":7121214259280,"netValue":1.0071682419137988},{"date":"2026-04-14T16:00:00.000Z","stockId":7121214259280,"netValue":1.0071682419137988},{"date":"2026-04-13T16:00:00.000Z","stockId":7121214259280,"netValue":1.0071682419137988},{"date":"2026-04-12T16:00:00.000Z","stockId":7121214259280,"netValue":1.0071456029444203},{"date":"2026-04-09T16:00:00.000Z","stockId":7121214259280,"netValue":1.0069778940896932},{"stockId":7121214259280,"date":"2026-04-08T16:00:00.000Z","netValue":1.0067875478270722},{"stockId":7121214259280,"date":"2026-04-07T16:00:00.000Z","netValue":1.006787546265587},{"stockId":7121214259280,"date":"2026-04-06T16:00:00.000Z","netValue":1.0066198386774052},{"date":"2026-04-02T16:00:00.000Z","stockId":7121214259280,"netValue":1.0064068539946893},{"stockId":7121214259280,"date":"2026-04-01T16:00:00.000Z","netValue":1.00633893835289},{"date":"2026-03-31T16:00:00.000Z","stockId":7121214259280,"netValue":1.006239146406507},{"date":"2026-03-30T16:00:00.000Z","stockId":7121214259280,"netValue":1.0062617849537738},{"stockId":7121214259280,"date":"2026-03-29T16:00:00.000Z","netValue":1.0062617849537738},{"stockId":7121214259280,"date":"2026-03-26T16:00:00.000Z","netValue":1.0060951437871806},{"date":"2026-03-25T16:00:00.000Z","stockId":7121214259280,"netValue":1.0060725661793115},{"stockId":7121214259280,"date":"2026-03-24T16:00:00.000Z","netValue":1.005950465249235},{"stockId":7121214259280,"date":"2026-03-23T16:00:00.000Z","netValue":1.005950465249235},{"stockId":7121214259280,"date":"2026-03-22T16:00:00.000Z","netValue":1.005927887641366},{"date":"2026-03-19T16:00:00.000Z","stockId":7121214259280,"netValue":1.0058283643191586},{"date":"2026-03-18T16:00:00.000Z","stockId":7121214259280,"netValue":1.0057288409969511},{"stockId":7121214259280,"date":"2026-03-17T16:00:00.000Z","netValue":1.005683685781213},{"date":"2026-03-16T16:00:00.000Z","stockId":7121214259280,"netValue":1.005615952957606},{"stockId":7121214259280,"date":"2026-03-15T16:00:00.000Z","netValue":1.0054938520275296},{"stockId":7121214259280,"date":"2026-03-12T16:00:00.000Z","netValue":1.005416906313191},{"stockId":7121214259280,"date":"2026-03-11T16:00:00.000Z","netValue":1.0053491734895836},{"date":"2026-03-10T16:00:00.000Z","stockId":7121214259280,"netValue":1.005349173489584},{"stockId":7121214259280,"date":"2026-03-09T16:00:00.000Z","netValue":1.0052270725595072},{"date":"2026-03-08T16:00:00.000Z","stockId":7121214259280,"netValue":1.0052044949516385},{"date":"2026-03-05T16:00:00.000Z","stockId":7121214259280,"netValue":1.005150126845169},{"stockId":7121214259280,"date":"2026-03-04T16:00:00.000Z","netValue":1.0050823940215623},{"date":"2026-03-03T16:00:00.000Z","stockId":7121214259280,"netValue":1.0049828706993547},{"date":"2026-03-02T16:00:00.000Z","stockId":7121214259280,"netValue":1.0049602930914858},{"date":"2026-03-01T16:00:00.000Z","stockId":7121214259280,"netValue":1.0049151378757477},{"date":"2026-02-26T16:00:00.000Z","stockId":7121214259280,"netValue":1.0047704593378024},{"stockId":7121214259280,"date":"2026-02-25T16:00:00.000Z","netValue":1.0046709360155948},{"stockId":7121214259280,"date":"2026-02-24T16:00:00.000Z","netValue":1.004693513623464},{"stockId":7121214259280,"date":"2026-02-23T16:00:00.000Z","netValue":1.0047160912313329},{"date":"2026-02-12T16:00:00.000Z","stockId":7121214259280,"netValue":1.0042728427267649},{"stockId":7121214259280,"date":"2026-02-11T16:00:00.000Z","netValue":1.004227687511027},{"date":"2026-02-10T16:00:00.000Z","stockId":7121214259280,"netValue":1.0041281641888196},{"stockId":7121214259280,"date":"2026-02-09T16:00:00.000Z","netValue":1.0040830089730814},{"stockId":7121214259280,"date":"2026-02-08T16:00:00.000Z","netValue":1.0040604313652124},{"stockId":7121214259280,"date":"2026-02-05T16:00:00.000Z","netValue":1.0039157528272666},{"date":"2026-02-04T16:00:00.000Z","stockId":7121214259280,"netValue":1.0037936518971906},{"date":"2026-02-03T16:00:00.000Z","stockId":7121214259280,"netValue":1.003771074289321},{"stockId":7121214259280,"date":"2026-02-02T16:00:00.000Z","netValue":1.0037484966814525},{"date":"2026-02-01T16:00:00.000Z","stockId":7121214259280,"netValue":1.003671550967114},{"stockId":7121214259280,"date":"2026-01-29T16:00:00.000Z","netValue":1.0035494500370374},{"stockId":7121214259280,"date":"2026-01-28T16:00:00.000Z","netValue":1.0035494500370374},{"date":"2026-01-27T16:00:00.000Z","stockId":7121214259280,"netValue":1.0035268724291682},{"date":"2026-01-26T16:00:00.000Z","stockId":7121214259280,"netValue":1.0034499267148298},{"date":"2026-01-25T16:00:00.000Z","stockId":7121214259280,"netValue":1.0034273491069607},{"date":"2026-01-22T16:00:00.000Z","stockId":7121214259280,"netValue":1.0032826705690152},{"stockId":7121214259280,"date":"2026-01-21T16:00:00.000Z","netValue":1.0032600929611464},{"stockId":7121214259280,"date":"2026-01-20T16:00:00.000Z","netValue":1.003214937745408},{"date":"2026-01-19T16:00:00.000Z","stockId":7121214259280,"netValue":1.0030928368153318},{"stockId":7121214259280,"date":"2026-01-18T16:00:00.000Z","netValue":1.0030476815995937},{"date":"2026-01-15T16:00:00.000Z","stockId":7121214259280,"netValue":1.0029030030616481},{"date":"2026-01-14T16:00:00.000Z","stockId":7121214259280,"netValue":1.00285784784591},{"stockId":7121214259280,"date":"2026-01-13T16:00:00.000Z","netValue":1.0027357469158338},{"stockId":7121214259280,"date":"2026-01-12T16:00:00.000Z","netValue":1.0027131693079647},{"date":"2026-01-11T16:00:00.000Z","stockId":7121214259280,"netValue":1.0027131693079647},{"stockId":7121214259280,"date":"2026-01-08T16:00:00.000Z","netValue":1.0025141226635497},{"date":"2026-01-07T16:00:00.000Z","stockId":7121214259280,"netValue":1.0024930112685841},{"date":"2026-01-06T16:00:00.000Z","stockId":7121214259280,"netValue":1.0024689674478116},{"date":"2026-01-05T16:00:00.000Z","stockId":7121214259280,"netValue":1.0023934878008167},{"date":"2026-01-04T16:00:00.000Z","stockId":7121214259280,"netValue":1.0024175233601962},{"date":"2025-12-30T16:00:00.000Z","stockId":7121214259280,"netValue":1.0021704218286895},{"date":"2025-12-29T16:00:00.000Z","stockId":7121214259280,"netValue":1.0021463862693103},{"date":"2025-12-28T16:00:00.000Z","stockId":7121214259280,"netValue":1.0021223507099308},{"date":"2025-12-25T16:00:00.000Z","stockId":7121214259280,"netValue":1.0020468710629362},{"date":"2025-12-24T16:00:00.000Z","stockId":7121214259280,"netValue":1.0020228355035572},{"date":"2025-12-23T16:00:00.000Z","stockId":7121214259280,"netValue":1.0020742795911723},{"date":"2025-12-22T16:00:00.000Z","stockId":7121214259280,"netValue":1.0020742795911723},{"date":"2025-12-21T16:00:00.000Z","stockId":7121214259280,"netValue":1.002050244031793},{"date":"2025-12-18T16:00:00.000Z","stockId":7121214259280,"netValue":1.0018512136190452},{"date":"2025-12-17T16:00:00.000Z","stockId":7121214259280,"netValue":1.0018031425002865},{"date":"2025-12-16T16:00:00.000Z","stockId":7121214259280,"netValue":1.0017550713815278},{"date":"2025-12-15T16:00:00.000Z","stockId":7121214259280,"netValue":1.001707000262769},{"date":"2025-12-14T16:00:00.000Z","stockId":7121214259280,"netValue":1.001707000262769},{"date":"2025-12-11T16:00:00.000Z","stockId":7121214259280,"netValue":1.0014805613217848},{"date":"2025-12-10T16:00:00.000Z","stockId":7121214259280,"netValue":1.0010302289903785},{"date":"2025-12-09T16:00:00.000Z","stockId":7121214259280,"netValue":1.0007572619056067},{"date":"2025-12-08T16:00:00.000Z","stockId":7121214259280,"netValue":1.0007333614460725},{"date":"2025-12-07T16:00:00.000Z","stockId":7121214259280,"netValue":1.0007094609865381},{"date":"2025-12-04T16:00:00.000Z","stockId":7121214259280,"netValue":1.0007094609865381},{"date":"2025-12-03T16:00:00.000Z","stockId":7121214259280,"netValue":0.9998326967832598},{"date":"2025-12-02T16:00:00.000Z","stockId":7121214259280,"netValue":0.9999521990809312},{"date":"2025-12-01T16:00:00.000Z","stockId":7121214259280,"netValue":1},{"date":"2025-11-30T16:00:00.000Z","stockId":7121214259280,"netValue":1}]}