window.pageData = {"startDate":"2024-05-23T19:13:06.028Z","endDate":"2026-05-23T19:13:06.028Z","manager":{"_id":7002312093880,"name":"魏立","gender":"m","educationCode":"001002","resume":"魏立：男，硕士，CFA。1997年起先后在上海华虹NEC电子有限公司、东方证券、富国基金、申万菱信基金、安信证券、光大证券、国金证券、招商证券工作。2023年加入博时基金管理有限公司。现任行业研究部总经理兼博时荣泰灵活配置混合型证券投资基金（2025年3月26日—至今）的基金经理。","tickerId":2312093880,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801336496","exchange":"fm","cnInfoCode":"8801336496","followedNum":0,"currency":"CNY","workingDate":"2009-06-11T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"wl","fundCompany":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002312093880,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":-0.008588741992576532,"fm_p_r_m3":-0.01633587783270285,"fm_p_r_m6":0.11269645721812815,"fm_cagr_p_r_fs":0.24117214359951733,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.1410693970420933,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.6188725490196079,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.7690058479532164,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.733611442193087,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.5477826358525921,"fm_p_r_y10_m":1.2274574821420396,"fm_p_r_y10_r_c":306,"fm_p_r_y10_rp":0.7704918032786885,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.5340909090909091,"fm_p_r_y3_m":0.16995447666871322,"fm_p_r_y3_r_c":1152,"fm_p_r_y3_rp":0.3466550825369244,"fm_p_r_y5_m":0.011274120864178672,"fm_p_r_y5_r_c":808,"fm_p_r_y5_rp":0.667905824039653,"fm_p_r_fys":0.04341474905076681,"fm_p_r_y1":0.29668868866413955},"fmi":{"stockId":7002312093880,"type":"fmi","fm_my":4.4,"fm_a_as":0,"fm_a_mfn":5,"fm_as":90407185.6664,"fm_b_as":0,"fm_e_as":0,"fm_h_as":90407185.6664,"fm_i_as":0,"fm_mfn":2,"fm_msl":"company","fm_nb_as":90407185.6664,"fm_q_as":0,"fm_r_f_cagr":0.2653,"fm_r_fd":3000000009967,"fm_r_ftp":0.3117,"fm_d":{"3000000009967":"基金经理"},"fm_wy":21}},"topTenManagedFundList":[{"_id":3000000009967,"__csrcFundId":8052,"stockCode":"009967","name":"博时荣泰灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9967,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T22:05:37.317Z","status":"normal","exchange":"jj","inceptionDate":"2020-08-25T16:00:00.000Z","shortName":"博时荣泰混合(009967)","followedNum":0,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时荣泰混合","setUpDate":"2020-08-25T16:00:00.000Z","setUpAssetScale":579596731.9,"setUpShares":579596731.9,"pinyin":"bsrtlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000009967,"type":"f_as","f_tas":50090397.7544,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020364,"__csrcFundId":13453,"stockCode":"020364","masterFundShortName":"博时卓越成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20364,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:45:56.705Z","status":"normal","exchange":"jj","shortName":"博时卓越成长混合(020364)","name":"博时卓越成长混合型证券投资基金","fundCollectionId":4000050050000,"inceptionDate":"2024-02-01T16:00:00.000Z","setUpAssetScale":249513352.45,"setUpDate":"2024-01-29T16:00:00.000Z","setUpShares":249513352.45,"pinyin":"bszyczhhxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000020364,"type":"f_as","f_tas":28497139.6752,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020365,"name":"博时卓越成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020365","tickerId":20365,"shortName":"博时卓越成长混合C","currency":"CNY","__csrcFundId":13453,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:39.035Z","inceptionDate":"2024-02-01T16:00:00.000Z","fundCollectionId":4000050050000,"pinyin":"bszyczhhxzqtzjj","hotMetrics":{"stockId":3000000020365,"type":"f_as","f_tas":11819648.2368,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":7002312093880,"netValue":1.0599852760292519},{"date":"2026-05-20T16:00:00.000Z","stockId":7002312093880,"netValue":1.053486526407437},{"date":"2026-05-19T16:00:00.000Z","stockId":7002312093880,"netValue":1.0733818150342598},{"date":"2026-05-18T16:00:00.000Z","stockId":7002312093880,"netValue":1.0719204640960702},{"date":"2026-05-17T16:00:00.000Z","stockId":7002312093880,"netValue":1.069285868864342},{"date":"2026-05-14T16:00:00.000Z","stockId":7002312093880,"netValue":1.0777044380284293},{"date":"2026-05-13T16:00:00.000Z","stockId":7002312093880,"netValue":1.0906921110310854},{"date":"2026-05-12T16:00:00.000Z","stockId":7002312093880,"netValue":1.1105139427196513},{"date":"2026-05-11T16:00:00.000Z","stockId":7002312093880,"netValue":1.0986827233744858},{"stockId":7002312093880,"date":"2026-05-10T16:00:00.000Z","netValue":1.0985779866348024},{"date":"2026-05-07T16:00:00.000Z","stockId":7002312093880,"netValue":1.088669658904033},{"stockId":7002312093880,"date":"2026-05-06T16:00:00.000Z","netValue":1.0963271217482464},{"stockId":7002312093880,"date":"2026-05-05T16:00:00.000Z","netValue":1.0894709517100771},{"date":"2026-04-29T16:00:00.000Z","stockId":7002312093880,"netValue":1.0753834429911489},{"date":"2026-04-28T16:00:00.000Z","stockId":7002312093880,"netValue":1.0780032969255129},{"date":"2026-04-27T16:00:00.000Z","stockId":7002312093880,"netValue":1.0609851475626824},{"date":"2026-04-26T16:00:00.000Z","stockId":7002312093880,"netValue":1.0622408102954406},{"stockId":7002312093880,"date":"2026-04-23T16:00:00.000Z","netValue":1.060221991904124},{"date":"2026-04-22T16:00:00.000Z","stockId":7002312093880,"netValue":1.069168084856784},{"stockId":7002312093880,"date":"2026-04-21T16:00:00.000Z","netValue":1.0783799596984018},{"date":"2026-04-20T16:00:00.000Z","stockId":7002312093880,"netValue":1.0728757473895625},{"date":"2026-04-19T16:00:00.000Z","stockId":7002312093880,"netValue":1.0670879881832678},{"date":"2026-04-16T16:00:00.000Z","stockId":7002312093880,"netValue":1.0645139515766986},{"stockId":7002312093880,"date":"2026-04-15T16:00:00.000Z","netValue":1.0654012481967086},{"date":"2026-04-14T16:00:00.000Z","stockId":7002312093880,"netValue":1.051875095382052},{"date":"2026-04-13T16:00:00.000Z","stockId":7002312093880,"netValue":1.0526690175394142},{"stockId":7002312093880,"date":"2026-04-12T16:00:00.000Z","netValue":1.0475951692825636},{"date":"2026-04-09T16:00:00.000Z","stockId":7002312093880,"netValue":1.0538969374845015},{"date":"2026-04-08T16:00:00.000Z","stockId":7002312093880,"netValue":1.045554126257613},{"date":"2026-04-07T16:00:00.000Z","stockId":7002312093880,"netValue":1.0466424236004372},{"stockId":7002312093880,"date":"2026-04-06T16:00:00.000Z","netValue":1.0159223143171463},{"date":"2026-04-02T16:00:00.000Z","stockId":7002312093880,"netValue":1.0167929719202624},{"stockId":7002312093880,"date":"2026-04-01T16:00:00.000Z","netValue":1.0193699523225026},{"stockId":7002312093880,"date":"2026-03-31T16:00:00.000Z","netValue":1.0233506664802192},{"date":"2026-03-30T16:00:00.000Z","stockId":7002312093880,"netValue":1.0024424004664914},{"stockId":7002312093880,"date":"2026-03-29T16:00:00.000Z","netValue":1.0154839229902823},{"stockId":7002312093880,"date":"2026-03-26T16:00:00.000Z","netValue":1.014497562161914},{"stockId":7002312093880,"date":"2026-03-25T16:00:00.000Z","netValue":1.0100824269147577},{"stockId":7002312093880,"date":"2026-03-24T16:00:00.000Z","netValue":1.022868304088568},{"date":"2026-03-23T16:00:00.000Z","stockId":7002312093880,"netValue":1.0071096792449556},{"stockId":7002312093880,"date":"2026-03-22T16:00:00.000Z","netValue":0.9909556365307218},{"date":"2026-03-19T16:00:00.000Z","stockId":7002312093880,"netValue":1.0199550588555368},{"date":"2026-03-18T16:00:00.000Z","stockId":7002312093880,"netValue":1.0241031572222403},{"stockId":7002312093880,"date":"2026-03-17T16:00:00.000Z","netValue":1.0477015924645685},{"date":"2026-03-16T16:00:00.000Z","stockId":7002312093880,"netValue":1.0407854880357177},{"stockId":7002312093880,"date":"2026-03-15T16:00:00.000Z","netValue":1.0554153462903906},{"stockId":7002312093880,"date":"2026-03-12T16:00:00.000Z","netValue":1.0623202287928575},{"date":"2026-03-11T16:00:00.000Z","stockId":7002312093880,"netValue":1.0762125882989357},{"stockId":7002312093880,"date":"2026-03-10T16:00:00.000Z","netValue":1.084471278226342},{"stockId":7002312093880,"date":"2026-03-09T16:00:00.000Z","netValue":1.0871343345708695},{"date":"2026-03-08T16:00:00.000Z","stockId":7002312093880,"netValue":1.0676926065784538},{"stockId":7002312093880,"date":"2026-03-05T16:00:00.000Z","netValue":1.0773124163907997},{"date":"2026-03-04T16:00:00.000Z","stockId":7002312093880,"netValue":1.0728040927309646},{"stockId":7002312093880,"date":"2026-03-03T16:00:00.000Z","netValue":1.066775005281671},{"date":"2026-03-02T16:00:00.000Z","stockId":7002312093880,"netValue":1.08015428904907},{"date":"2026-03-01T16:00:00.000Z","stockId":7002312093880,"netValue":1.1005207206198957},{"stockId":7002312093880,"date":"2026-02-26T16:00:00.000Z","netValue":1.0995849445224342},{"date":"2026-02-25T16:00:00.000Z","stockId":7002312093880,"netValue":1.0975806917029773},{"date":"2026-02-24T16:00:00.000Z","stockId":7002312093880,"netValue":1.0981279826073564},{"date":"2026-02-23T16:00:00.000Z","stockId":7002312093880,"netValue":1.0933117830464845},{"stockId":7002312093880,"date":"2026-02-12T16:00:00.000Z","netValue":1.0775886322800887},{"stockId":7002312093880,"date":"2026-02-11T16:00:00.000Z","netValue":1.0984028818766802},{"stockId":7002312093880,"date":"2026-02-10T16:00:00.000Z","netValue":1.0910193185940869},{"date":"2026-02-09T16:00:00.000Z","stockId":7002312093880,"netValue":1.0881571163219501},{"stockId":7002312093880,"date":"2026-02-08T16:00:00.000Z","netValue":1.0877602020385109},{"date":"2026-02-05T16:00:00.000Z","stockId":7002312093880,"netValue":1.0707353117395435},{"stockId":7002312093880,"date":"2026-02-04T16:00:00.000Z","netValue":1.0756288391409259},{"stockId":7002312093880,"date":"2026-02-03T16:00:00.000Z","netValue":1.0828172673076195},{"stockId":7002312093880,"date":"2026-02-02T16:00:00.000Z","netValue":1.0721189058627714},{"stockId":7002312093880,"date":"2026-02-01T16:00:00.000Z","netValue":1.0481200849038514},{"date":"2026-01-29T16:00:00.000Z","stockId":7002312093880,"netValue":1.0803454062270876},{"stockId":7002312093880,"date":"2026-01-28T16:00:00.000Z","netValue":1.0882610784390163},{"stockId":7002312093880,"date":"2026-01-27T16:00:00.000Z","netValue":1.0869169965276435},{"stockId":7002312093880,"date":"2026-01-26T16:00:00.000Z","netValue":1.0769382374678464},{"date":"2026-01-25T16:00:00.000Z","stockId":7002312093880,"netValue":1.0736138631993568},{"date":"2026-01-22T16:00:00.000Z","stockId":7002312093880,"netValue":1.0735535327581285},{"stockId":7002312093880,"date":"2026-01-21T16:00:00.000Z","netValue":1.0709121124586676},{"date":"2026-01-20T16:00:00.000Z","stockId":7002312093880,"netValue":1.06628776656216},{"stockId":7002312093880,"date":"2026-01-19T16:00:00.000Z","netValue":1.0561350198160215},{"date":"2026-01-18T16:00:00.000Z","stockId":7002312093880,"netValue":1.0606820276832538},{"date":"2026-01-15T16:00:00.000Z","stockId":7002312093880,"netValue":1.0504988764127425},{"stockId":7002312093880,"date":"2026-01-14T16:00:00.000Z","netValue":1.051283416275635},{"date":"2026-01-13T16:00:00.000Z","stockId":7002312093880,"netValue":1.050008538998435},{"stockId":7002312093880,"date":"2026-01-12T16:00:00.000Z","netValue":1.052950563484281},{"stockId":7002312093880,"date":"2026-01-11T16:00:00.000Z","netValue":1.0539312383128963},{"date":"2026-01-08T16:00:00.000Z","stockId":7002312093880,"netValue":1.0501066064812965},{"date":"2026-01-07T16:00:00.000Z","stockId":7002312093880,"netValue":1.0410843980580353},{"date":"2026-01-06T16:00:00.000Z","stockId":7002312093880,"netValue":1.040692128126589},{"date":"2026-01-05T16:00:00.000Z","stockId":7002312093880,"netValue":1.0386327109864968},{"date":"2026-01-04T16:00:00.000Z","stockId":7002312093880,"netValue":1.0295124350803746},{"date":"2025-12-30T16:00:00.000Z","stockId":7002312093880,"netValue":1.0158810549626214},{"date":"2025-12-29T16:00:00.000Z","stockId":7002312093880,"netValue":1.0179404721027134},{"date":"2025-12-28T16:00:00.000Z","stockId":7002312093880,"netValue":1.0172539997226828},{"date":"2025-12-25T16:00:00.000Z","stockId":7002312093880,"netValue":1.0211766990371438},{"date":"2025-12-24T16:00:00.000Z","stockId":7002312093880,"netValue":1.016077189928344},{"date":"2025-12-23T16:00:00.000Z","stockId":7002312093880,"netValue":1.0111738157852674},{"date":"2025-12-22T16:00:00.000Z","stockId":7002312093880,"netValue":1.0046032944335446},{"date":"2025-12-21T16:00:00.000Z","stockId":7002312093880,"netValue":1.002641944776314},{"date":"2025-12-18T16:00:00.000Z","stockId":7002312093880,"netValue":0.9902854419357607},{"date":"2025-12-17T16:00:00.000Z","stockId":7002312093880,"netValue":0.9827342457554227},{"date":"2025-12-16T16:00:00.000Z","stockId":7002312093880,"netValue":0.991756454178684},{"date":"2025-12-15T16:00:00.000Z","stockId":7002312093880,"netValue":0.9782231415437923},{"date":"2025-12-14T16:00:00.000Z","stockId":7002312093880,"netValue":0.9862646751384379},{"date":"2025-12-11T16:00:00.000Z","stockId":7002312093880,"netValue":0.9916583866958224},{"date":"2025-12-10T16:00:00.000Z","stockId":7002312093880,"netValue":0.9831265156868688},{"date":"2025-12-09T16:00:00.000Z","stockId":7002312093880,"netValue":0.9899912394871762},{"date":"2025-12-08T16:00:00.000Z","stockId":7002312093880,"netValue":0.981851638409669},{"date":"2025-12-07T16:00:00.000Z","stockId":7002312093880,"netValue":0.985578202758407},{"date":"2025-12-04T16:00:00.000Z","stockId":7002312093880,"netValue":0.9850878653440994},{"date":"2025-12-03T16:00:00.000Z","stockId":7002312093880,"netValue":0.9761637244036999},{"date":"2025-12-02T16:00:00.000Z","stockId":7002312093880,"netValue":0.9729274974692694},{"date":"2025-12-01T16:00:00.000Z","stockId":7002312093880,"netValue":0.9774386016808999},{"date":"2025-11-30T16:00:00.000Z","stockId":7002312093880,"netValue":0.9816555034439457},{"date":"2025-11-27T16:00:00.000Z","stockId":7002312093880,"netValue":0.9721429576063771},{"date":"2025-11-26T16:00:00.000Z","stockId":7002312093880,"netValue":0.9696912705348388},{"date":"2025-11-25T16:00:00.000Z","stockId":7002312093880,"netValue":0.9675337859118852},{"date":"2025-11-24T16:00:00.000Z","stockId":7002312093880,"netValue":0.9614536019744702},{"date":"2025-11-23T16:00:00.000Z","stockId":7002312093880,"netValue":0.953706270828409},{"date":"2025-11-20T16:00:00.000Z","stockId":7002312093880,"netValue":0.9526275285169322},{"date":"2025-11-19T16:00:00.000Z","stockId":7002312093880,"netValue":0.970279675432008},{"date":"2025-11-18T16:00:00.000Z","stockId":7002312093880,"netValue":0.9745946446779156},{"date":"2025-11-17T16:00:00.000Z","stockId":7002312093880,"netValue":0.9762617918865616},{"date":"2025-11-16T16:00:00.000Z","stockId":7002312093880,"netValue":0.9847936628955148},{"date":"2025-11-13T16:00:00.000Z","stockId":7002312093880,"netValue":0.9942081412502222},{"date":"2025-11-12T16:00:00.000Z","stockId":7002312093880,"netValue":1.0114680182338522},{"date":"2025-11-11T16:00:00.000Z","stockId":7002312093880,"netValue":1.0004844601533602},{"date":"2025-11-10T16:00:00.000Z","stockId":7002312093880,"netValue":1.0002883251876373},{"date":"2025-11-09T16:00:00.000Z","stockId":7002312093880,"netValue":1.0014651349819756},{"date":"2025-11-06T16:00:00.000Z","stockId":7002312093880,"netValue":1.0002883251876373},{"date":"2025-11-05T16:00:00.000Z","stockId":7002312093880,"netValue":1.0060743066764675},{"date":"2025-11-04T16:00:00.000Z","stockId":7002312093880,"netValue":0.9953849510445606},{"date":"2025-11-03T16:00:00.000Z","stockId":7002312093880,"netValue":0.98959896955573},{"date":"2025-11-02T16:00:00.000Z","stockId":7002312093880,"netValue":1.0067607790564983},{"date":"2025-10-30T16:00:00.000Z","stockId":7002312093880,"netValue":1.0021516073620063},{"date":"2025-10-29T16:00:00.000Z","stockId":7002312093880,"netValue":1.0024458098105908},{"date":"2025-10-28T16:00:00.000Z","stockId":7002312093880,"netValue":1.0141158402711132},{"date":"2025-10-27T16:00:00.000Z","stockId":7002312093880,"netValue":0.9972482332189294},{"date":"2025-10-26T16:00:00.000Z","stockId":7002312093880,"netValue":0.9993076503590216},{"date":"2025-10-23T16:00:00.000Z","stockId":7002312093880,"netValue":0.991462251730099},{"date":"2025-10-22T16:00:00.000Z","stockId":7002312093880,"netValue":0.9825381107896995},{"date":"2025-10-21T16:00:00.000Z","stockId":7002312093880,"netValue":0.9849897978612377},{"date":"2025-10-20T16:00:00.000Z","stockId":7002312093880,"netValue":0.9890105646585606},{"date":"2025-10-19T16:00:00.000Z","stockId":7002312093880,"netValue":0.9696912705348387},{"date":"2025-10-16T16:00:00.000Z","stockId":7002312093880,"netValue":0.9651801663232081},{"date":"2025-10-15T16:00:00.000Z","stockId":7002312093880,"netValue":0.9919525891444069},{"date":"2025-10-14T16:00:00.000Z","stockId":7002312093880,"netValue":0.9966598283217604},{"date":"2025-10-13T16:00:00.000Z","stockId":7002312093880,"netValue":0.9778308716123458},{"date":"2025-10-12T16:00:00.000Z","stockId":7002312093880,"netValue":0.9995037853247447},{"date":"2025-10-09T16:00:00.000Z","stockId":7002312093880,"netValue":1.0155868525140361},{"date":"2025-10-08T16:00:00.000Z","stockId":7002312093880,"netValue":1.0282375578031737},{"date":"2025-09-29T16:00:00.000Z","stockId":7002312093880,"netValue":1.0250993983516046},{"date":"2025-09-28T16:00:00.000Z","stockId":7002312093880,"netValue":1.0165675273426515},{"date":"2025-09-25T16:00:00.000Z","stockId":7002312093880,"netValue":1.0047013619164058},{"date":"2025-09-24T16:00:00.000Z","stockId":7002312093880,"netValue":1.012056423131021},{"date":"2025-09-23T16:00:00.000Z","stockId":7002312093880,"netValue":1.0119583556481595},{"date":"2025-09-22T16:00:00.000Z","stockId":7002312093880,"netValue":1.0011838707949479},{"date":"2025-09-21T16:00:00.000Z","stockId":7002312093880,"netValue":1.006149502944689},{"date":"2025-09-18T16:00:00.000Z","stockId":7002312093880,"netValue":1.004650444182503},{"date":"2025-09-17T16:00:00.000Z","stockId":7002312093880,"netValue":1.0055873559088695},{"date":"2025-09-16T16:00:00.000Z","stockId":7002312093880,"netValue":1.0137384879282556},{"date":"2025-09-15T16:00:00.000Z","stockId":7002312093880,"netValue":1.003432458938227},{"date":"2025-09-14T16:00:00.000Z","stockId":7002312093880,"netValue":1.0046504441825033},{"date":"2025-09-11T16:00:00.000Z","stockId":7002312093880,"netValue":0.9997785032053988},{"date":"2025-09-10T16:00:00.000Z","stockId":7002312093880,"netValue":1.0057747382541427},{"date":"2025-09-09T16:00:00.000Z","stockId":7002312093880,"netValue":0.9918147535312859},{"date":"2025-09-08T16:00:00.000Z","stockId":7002312093880,"netValue":0.9886292536616407},{"date":"2025-09-07T16:00:00.000Z","stockId":7002312093880,"netValue":0.9930327387755621},{"date":"2025-09-04T16:00:00.000Z","stockId":7002312093880,"netValue":0.9844131508929927},{"date":"2025-09-03T16:00:00.000Z","stockId":7002312093880,"netValue":0.9626767988412964},{"date":"2025-09-02T16:00:00.000Z","stockId":7002312093880,"netValue":0.9827267097855336},{"date":"2025-09-01T16:00:00.000Z","stockId":7002312093880,"netValue":0.9870365037268183},{"date":"2025-08-31T16:00:00.000Z","stockId":7002312093880,"netValue":1.000996488449675},{"date":"2025-08-28T16:00:00.000Z","stockId":7002312093880,"netValue":0.9938759593292916},{"date":"2025-08-27T16:00:00.000Z","stockId":7002312093880,"netValue":0.9843194597203562},{"date":"2025-08-26T16:00:00.000Z","stockId":7002312093880,"netValue":0.9726080631407783},{"date":"2025-08-25T16:00:00.000Z","stockId":7002312093880,"netValue":0.9836636215118998},{"date":"2025-08-24T16:00:00.000Z","stockId":7002312093880,"netValue":0.9884418713163675},{"date":"2025-08-21T16:00:00.000Z","stockId":7002312093880,"netValue":0.9741071219029643},{"date":"2025-08-20T16:00:00.000Z","stockId":7002312093880,"netValue":0.9613651224243837},{"date":"2025-08-19T16:00:00.000Z","stockId":7002312093880,"netValue":0.9577111666915553},{"date":"2025-08-18T16:00:00.000Z","stockId":7002312093880,"netValue":0.9468429906657071},{"date":"2025-08-17T16:00:00.000Z","stockId":7002312093880,"netValue":0.9476862112194367},{"date":"2025-08-14T16:00:00.000Z","stockId":7002312093880,"netValue":0.9399098438905972},{"date":"2025-08-13T16:00:00.000Z","stockId":7002312093880,"netValue":0.9261372415130135},{"date":"2025-08-12T16:00:00.000Z","stockId":7002312093880,"netValue":0.9303533442816615},{"date":"2025-08-11T16:00:00.000Z","stockId":7002312093880,"netValue":0.9172365801125343},{"date":"2025-08-10T16:00:00.000Z","stockId":7002312093880,"netValue":0.9145195361060722},{"date":"2025-08-07T16:00:00.000Z","stockId":7002312093880,"netValue":0.9086169922299651},{"date":"2025-08-06T16:00:00.000Z","stockId":7002312093880,"netValue":0.907867462848872},{"date":"2025-08-05T16:00:00.000Z","stockId":7002312093880,"netValue":0.9075863893309621},{"date":"2025-08-04T16:00:00.000Z","stockId":7002312093880,"netValue":0.9015901542822183},{"date":"2025-08-03T16:00:00.000Z","stockId":7002312093880,"netValue":0.8969055956503872},{"date":"2025-07-31T16:00:00.000Z","stockId":7002312093880,"netValue":0.8891292283215475},{"date":"2025-07-30T16:00:00.000Z","stockId":7002312093880,"netValue":0.8925021105364659},{"date":"2025-07-29T16:00:00.000Z","stockId":7002312093880,"netValue":0.902901830699131},{"date":"2025-07-28T16:00:00.000Z","stockId":7002312093880,"netValue":0.9046819629792269},{"date":"2025-07-27T16:00:00.000Z","stockId":7002312093880,"netValue":0.8974677426862069},{"date":"2025-07-24T16:00:00.000Z","stockId":7002312093880,"netValue":0.8962497574419308},{"date":"2025-07-23T16:00:00.000Z","stockId":7002312093880,"netValue":0.8945633163344716},{"date":"2025-07-22T16:00:00.000Z","stockId":7002312093880,"netValue":0.89100305177428},{"date":"2025-07-21T16:00:00.000Z","stockId":7002312093880,"netValue":0.8927831840543757},{"date":"2025-07-20T16:00:00.000Z","stockId":7002312093880,"netValue":0.8811654786474347},{"date":"2025-07-17T16:00:00.000Z","stockId":7002312093880,"netValue":0.8745134053902344},{"date":"2025-07-16T16:00:00.000Z","stockId":7002312093880,"netValue":0.8725458907648652},{"date":"2025-07-15T16:00:00.000Z","stockId":7002312093880,"netValue":0.8673928762698511},{"date":"2025-07-14T16:00:00.000Z","stockId":7002312093880,"netValue":0.8666433468887581},{"date":"2025-07-13T16:00:00.000Z","stockId":7002312093880,"netValue":0.8615840235663805},{"date":"2025-07-10T16:00:00.000Z","stockId":7002312093880,"netValue":0.8553067149997269},{"date":"2025-07-09T16:00:00.000Z","stockId":7002312093880,"netValue":0.8551193326544537},{"date":"2025-07-08T16:00:00.000Z","stockId":7002312093880,"netValue":0.8571805384524595},{"date":"2025-07-07T16:00:00.000Z","stockId":7002312093880,"netValue":0.8566183914166398},{"date":"2025-07-06T16:00:00.000Z","stockId":7002312093880,"netValue":0.851090612231079},{"date":"2025-07-03T16:00:00.000Z","stockId":7002312093880,"netValue":0.8543698032733608},{"date":"2025-07-02T16:00:00.000Z","stockId":7002312093880,"netValue":0.854557185618634},{"date":"2025-07-01T16:00:00.000Z","stockId":7002312093880,"netValue":0.8474366564982506},{"date":"2025-06-30T16:00:00.000Z","stockId":7002312093880,"netValue":0.8509969210584424},{"date":"2025-06-29T16:00:00.000Z","stockId":7002312093880,"netValue":0.8467808182897943},{"date":"2025-06-26T16:00:00.000Z","stockId":7002312093880,"netValue":0.8410656567589605},{"date":"2025-06-25T16:00:00.000Z","stockId":7002312093880,"netValue":0.8370369363355857},{"date":"2025-06-24T16:00:00.000Z","stockId":7002312093880,"netValue":0.841440421449507},{"date":"2025-06-23T16:00:00.000Z","stockId":7002312093880,"netValue":0.8338514364659406},{"date":"2025-06-22T16:00:00.000Z","stockId":7002312093880,"netValue":0.8267309073455573},{"date":"2025-06-19T16:00:00.000Z","stockId":7002312093880,"netValue":0.8266372161729206},{"date":"2025-06-18T16:00:00.000Z","stockId":7002312093880,"netValue":0.828792113143563},{"date":"2025-06-17T16:00:00.000Z","stockId":7002312093880,"netValue":0.8349757305375801},{"date":"2025-06-16T16:00:00.000Z","stockId":7002312093880,"netValue":0.8308533189415688},{"date":"2025-06-15T16:00:00.000Z","stockId":7002312093880,"netValue":0.8333829806027575},{"date":"2025-06-12T16:00:00.000Z","stockId":7002312093880,"netValue":0.831509157150025},{"date":"2025-06-11T16:00:00.000Z","stockId":7002312093880,"netValue":0.8353504952281267},{"date":"2025-06-10T16:00:00.000Z","stockId":7002312093880,"netValue":0.8320713041858449},{"date":"2025-06-09T16:00:00.000Z","stockId":7002312093880,"netValue":0.8277615102445602},{"date":"2025-06-08T16:00:00.000Z","stockId":7002312093880,"netValue":0.8313217748047519},{"date":"2025-06-05T16:00:00.000Z","stockId":7002312093880,"netValue":0.829073186661473},{"date":"2025-06-04T16:00:00.000Z","stockId":7002312093880,"netValue":0.8313217748047519},{"date":"2025-06-03T16:00:00.000Z","stockId":7002312093880,"netValue":0.8266372161729207},{"date":"2025-06-02T16:00:00.000Z","stockId":7002312093880,"netValue":0.8187671576714445},{"date":"2025-05-29T16:00:00.000Z","stockId":7002312093880,"netValue":0.8166122607008022},{"date":"2025-05-28T16:00:00.000Z","stockId":7002312093880,"netValue":0.8208283634694501},{"date":"2025-05-27T16:00:00.000Z","stockId":7002312093880,"netValue":0.8132393784858837},{"date":"2025-05-26T16:00:00.000Z","stockId":7002312093880,"netValue":0.8100538786162386},{"date":"2025-05-25T16:00:00.000Z","stockId":7002312093880,"netValue":0.8167059518734388},{"date":"2025-05-22T16:00:00.000Z","stockId":7002312093880,"netValue":0.8174554812545317},{"date":"2025-05-21T16:00:00.000Z","stockId":7002312093880,"netValue":0.8219526575410895},{"date":"2025-05-20T16:00:00.000Z","stockId":7002312093880,"netValue":0.8280425837624701},{"date":"2025-05-19T16:00:00.000Z","stockId":7002312093880,"netValue":0.8258876867918277},{"date":"2025-05-18T16:00:00.000Z","stockId":7002312093880,"netValue":0.8183923929808979},{"date":"2025-05-15T16:00:00.000Z","stockId":7002312093880,"netValue":0.8168933342187119},{"date":"2025-05-14T16:00:00.000Z","stockId":7002312093880,"netValue":0.8170807165639853},{"date":"2025-05-13T16:00:00.000Z","stockId":7002312093880,"netValue":0.824576010374915},{"date":"2025-05-12T16:00:00.000Z","stockId":7002312093880,"netValue":0.8200788340883571},{"date":"2025-05-11T16:00:00.000Z","stockId":7002312093880,"netValue":0.818111319462988},{"date":"2025-05-08T16:00:00.000Z","stockId":7002312093880,"netValue":0.8086485110266891},{"date":"2025-05-07T16:00:00.000Z","stockId":7002312093880,"netValue":0.810897099169968},{"date":"2025-05-06T16:00:00.000Z","stockId":7002312093880,"netValue":0.810897099169968},{"date":"2025-05-05T16:00:00.000Z","stockId":7002312093880,"netValue":0.8106160256520579},{"date":"2025-04-29T16:00:00.000Z","stockId":7002312093880,"netValue":0.799935231971483},{"date":"2025-04-28T16:00:00.000Z","stockId":7002312093880,"netValue":0.8005910701799392},{"date":"2025-04-27T16:00:00.000Z","stockId":7002312093880,"netValue":0.8012469083883955},{"date":"2025-04-24T16:00:00.000Z","stockId":7002312093880,"netValue":0.803120731841128},{"date":"2025-04-23T16:00:00.000Z","stockId":7002312093880,"netValue":0.8033081141864014},{"date":"2025-04-22T16:00:00.000Z","stockId":7002312093880,"netValue":0.8044324082580407},{"date":"2025-04-21T16:00:00.000Z","stockId":7002312093880,"netValue":0.8057440846749534},{"date":"2025-04-20T16:00:00.000Z","stockId":7002312093880,"netValue":0.8058377758475901},{"date":"2025-04-17T16:00:00.000Z","stockId":7002312093880,"netValue":0.7961875850660179},{"date":"2025-04-16T16:00:00.000Z","stockId":7002312093880,"netValue":0.7969371144471109},{"date":"2025-04-15T16:00:00.000Z","stockId":7002312093880,"netValue":0.7949695998217419},{"date":"2025-04-14T16:00:00.000Z","stockId":7002312093880,"netValue":0.7942200704406489},{"date":"2025-04-13T16:00:00.000Z","stockId":7002312093880,"netValue":0.7928147028510995},{"date":"2025-04-10T16:00:00.000Z","stockId":7002312093880,"netValue":0.7891607471182713},{"date":"2025-04-09T16:00:00.000Z","stockId":7002312093880,"netValue":0.7851320266948963},{"date":"2025-04-08T16:00:00.000Z","stockId":7002312093880,"netValue":0.7702351302456736},{"date":"2025-04-07T16:00:00.000Z","stockId":7002312093880,"netValue":0.764145204024293},{"date":"2025-04-06T16:00:00.000Z","stockId":7002312093880,"netValue":0.7620839982262874},{"date":"2025-04-02T16:00:00.000Z","stockId":7002312093880,"netValue":0.802371202460035},{"date":"2025-04-01T16:00:00.000Z","stockId":7002312093880,"netValue":0.8153005842838887},{"date":"2025-03-31T16:00:00.000Z","stockId":7002312093880,"netValue":0.8174554812545312},{"date":"2025-03-30T16:00:00.000Z","stockId":7002312093880,"netValue":0.8179239371177142},{"date":"2025-03-27T16:00:00.000Z","stockId":7002312093880,"netValue":0.8211094369873593},{"date":"2025-03-26T16:00:00.000Z","stockId":7002312093880,"netValue":0.8257939956191905},{"date":"2025-03-25T16:00:00.000Z","stockId":7002312093880,"netValue":0.8257939956191905}]}