window.pageData = {"startDate":"2024-07-12T10:08:06.684Z","endDate":"2026-07-12T10:08:06.684Z","manager":{"_id":7000811140300,"name":"何凯","gender":"m","educationCode":"001002","resume":"何凯先生：中国国籍，双硕士。CFA，2006年起先后在荷兰银行(伦敦)，中国投资有限责任公司、南方东英资产管理有限公司从事投资研究工作。2012年12月加入博时基金管理有限公司。历任国际投资部副总经理、国际投资部副总经理兼基金经理助理、固定收益总部国际组投资副总监兼基金经理助理、固定收益总部国际组投资副总监。现任固定收益总部国际组负责人、投资总监兼博时亚洲票息收益债券型证券投资基金(2014年4月2日—至今)的基金经理。","tickerId":811140300,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801382804","exchange":"fm","cnInfoCode":"8801382804","followedNum":0,"currency":"CNY","workingDate":"2014-04-01T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"QDII","pinyin":"hk","delistedDate":"2025-09-07T16:00:00.000Z","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":7000811140300,"type":"fmp","fm_p_r_d":"2025-09-08T16:00:00.000Z","fm_p_r_fys":0.043341050560009586,"fm_p_r_m1":0.012991446258243888,"fm_p_r_m3":0.027677682522014413,"fm_p_r_m6":0.02346735168026881,"fm_p_r_y1":0.037046309677557065,"fm_p_r_y3":0.13501710886644824,"fm_p_r_y5":0.012811372238627383,"fm_cagr_p_r_fs":0.043321462624545726,"fm_cagr_p_r_fs_m":0.06681828310282834,"fm_cagr_p_r_fs_r_c":89,"fm_cagr_p_r_fs_rp":0.6818181818181818,"fm_p_r_fys_m":0.14832150969123425,"fm_p_r_fys_r_c":80,"fm_p_r_fys_rp":0.8481012658227848,"fm_p_r_m1_m":0.03420526687982095,"fm_p_r_m1_r_c":86,"fm_p_r_m1_rp":0.7294117647058823,"fm_p_r_m3_m":0.08536632914627806,"fm_p_r_m3_r_c":83,"fm_p_r_m3_rp":0.8048780487804879,"fm_p_r_m6_m":0.14059707970228819,"fm_p_r_m6_r_c":81,"fm_p_r_m6_rp":0.85,"fm_p_r_y1_m":0.2823241570908638,"fm_p_r_y1_r_c":74,"fm_p_r_y1_rp":0.821917808219178,"fm_p_r_y3_m":0.265720198507833,"fm_p_r_y3_r_c":61,"fm_p_r_y3_rp":0.7333333333333333,"fm_p_r_y5_m":0.2910598314806936,"fm_p_r_y5_r_c":47,"fm_p_r_y5_rp":0.8478260869565217,"fm_p_r_y10":0.4382019448491752,"fm_p_r_y10_m":1.0995592324136108,"fm_p_r_y10_r_c":19,"fm_p_r_y10_rp":0.8888888888888888},"fmi":{"stockId":7000811140300,"type":"fmi","fm_my":11.4,"fm_d":{"3000000050030":"固定收益投资三部投资总监/基金经理"},"fm_wy":18,"fm_a_as":0,"fm_a_mfn":1,"fm_as":5934461104.6775,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"QDII","fm_nb_as":5934461104.6775,"fm_q_as":5934461104.6775,"fm_r_f_cagr":0.0433,"fm_r_fd":3000000050030,"fm_r_ftp":0.623}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.03110489003724748,"sixMonths":-0.001906086114173089,"oneYear":0.19078860518928664,"threeYears":0.2438830839040027,"fiveYears":-0.06856416980503477,"tenYears":0.46059386915296474},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48924,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"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}],"netValueList":[{"date":"2025-09-08T16:00:00.000Z","stockId":7000811140300,"netValue":1.6241283994478208},{"date":"2025-09-07T16:00:00.000Z","stockId":7000811140300,"netValue":1.6228399968271283},{"date":"2025-09-04T16:00:00.000Z","stockId":7000811140300,"netValue":1.6202631915857442},{"date":"2025-09-03T16:00:00.000Z","stockId":7000811140300,"netValue":1.6148948473328604},{"date":"2025-09-02T16:00:00.000Z","stockId":7000811140300,"netValue":1.6162906168386102},{"date":"2025-09-01T16:00:00.000Z","stockId":7000811140300,"netValue":1.6153243148730914},{"date":"2025-08-31T16:00:00.000Z","stockId":7000811140300,"netValue":1.6176863863443605},{"date":"2025-08-28T16:00:00.000Z","stockId":7000811140300,"netValue":1.6133566200350145},{"date":"2025-08-27T16:00:00.000Z","stockId":7000811140300,"netValue":1.6123180420914767},{"date":"2025-08-26T16:00:00.000Z","stockId":7000811140300,"netValue":1.6121033083213612},{"date":"2025-08-25T16:00:00.000Z","stockId":7000811140300,"netValue":1.6143580129075725},{"date":"2025-08-24T16:00:00.000Z","stockId":7000811140300,"netValue":1.6151095811029765},{"date":"2025-08-21T16:00:00.000Z","stockId":7000811140300,"netValue":1.6137138115972265},{"date":"2025-08-20T16:00:00.000Z","stockId":7000811140300,"netValue":1.6101707043903233},{"date":"2025-08-19T16:00:00.000Z","stockId":7000811140300,"netValue":1.6119959414363039},{"date":"2025-08-18T16:00:00.000Z","stockId":7000811140300,"netValue":1.6097412368500925},{"date":"2025-08-17T16:00:00.000Z","stockId":7000811140300,"netValue":1.6097412368500925},{"date":"2025-08-14T16:00:00.000Z","stockId":7000811140300,"netValue":1.6104577141384575},{"date":"2025-08-13T16:00:00.000Z","stockId":7000811140300,"netValue":1.6101707043903242},{"date":"2025-08-12T16:00:00.000Z","stockId":7000811140300,"netValue":1.609097035539747},{"date":"2025-08-11T16:00:00.000Z","stockId":7000811140300,"netValue":1.6049097270224977},{"date":"2025-08-10T16:00:00.000Z","stockId":7000811140300,"netValue":1.60433780169017},{"date":"2025-08-07T16:00:00.000Z","stockId":7000811140300,"netValue":1.6032992237466324},{"date":"2025-08-06T16:00:00.000Z","stockId":7000811140300,"netValue":1.6026199315292473},{"date":"2025-08-05T16:00:00.000Z","stockId":7000811140300,"netValue":1.6034065906316899},{"date":"2025-08-04T16:00:00.000Z","stockId":7000811140300,"netValue":1.6022255548960558},{"date":"2025-08-03T16:00:00.000Z","stockId":7000811140300,"netValue":1.600794694483267},{"date":"2025-07-31T16:00:00.000Z","stockId":7000811140300,"netValue":1.5985399898970556},{"date":"2025-07-30T16:00:00.000Z","stockId":7000811140300,"netValue":1.598539989897056},{"date":"2025-07-29T16:00:00.000Z","stockId":7000811140300,"netValue":1.5997210256326904},{"date":"2025-07-28T16:00:00.000Z","stockId":7000811140300,"netValue":1.6012592529305372},{"date":"2025-07-27T16:00:00.000Z","stockId":7000811140300,"netValue":1.597251587276364},{"date":"2025-07-24T16:00:00.000Z","stockId":7000811140300,"netValue":1.595354074252365},{"date":"2025-07-23T16:00:00.000Z","stockId":7000811140300,"netValue":1.595246707367307},{"date":"2025-07-22T16:00:00.000Z","stockId":7000811140300,"netValue":1.5956410840004986},{"date":"2025-07-21T16:00:00.000Z","stockId":7000811140300,"netValue":1.595533717115441},{"date":"2025-07-20T16:00:00.000Z","stockId":7000811140300,"netValue":1.5948895158050946},{"date":"2025-07-17T16:00:00.000Z","stockId":7000811140300,"netValue":1.590415197539711},{"date":"2025-07-16T16:00:00.000Z","stockId":7000811140300,"netValue":1.5865148987705964},{"date":"2025-07-15T16:00:00.000Z","stockId":7000811140300,"netValue":1.5874089247580963},{"date":"2025-07-14T16:00:00.000Z","stockId":7000811140300,"netValue":1.5864075318855386},{"date":"2025-07-13T16:00:00.000Z","stockId":7000811140300,"netValue":1.5856910545971734},{"date":"2025-07-10T16:00:00.000Z","stockId":7000811140300,"netValue":1.5856559636901348},{"date":"2025-07-09T16:00:00.000Z","stockId":7000811140300,"netValue":1.5875078208994595},{"date":"2025-07-08T16:00:00.000Z","stockId":7000811140300,"netValue":1.5868720903328082},{"date":"2025-07-07T16:00:00.000Z","stockId":7000811140300,"netValue":1.5856475028728652},{"date":"2025-07-06T16:00:00.000Z","stockId":7000811140300,"netValue":1.5855837919521645},{"date":"2025-07-03T16:00:00.000Z","stockId":7000811140300,"netValue":1.5882677469118387},{"date":"2025-07-02T16:00:00.000Z","stockId":7000811140300,"netValue":1.5877946668406047},{"date":"2025-07-01T16:00:00.000Z","stockId":7000811140300,"netValue":1.5884388160309264},{"date":"2025-06-30T16:00:00.000Z","stockId":7000811140300,"netValue":1.5891903234196354},{"date":"2025-06-29T16:00:00.000Z","stockId":7000811140300,"netValue":1.5890192543005477},{"date":"2025-06-26T16:00:00.000Z","stockId":7000811140300,"netValue":1.587623597721517},{"date":"2025-06-25T16:00:00.000Z","stockId":7000811140300,"netValue":1.587365234047057},{"date":"2025-06-24T16:00:00.000Z","stockId":7000811140300,"netValue":1.5865500157376475},{"date":"2025-06-23T16:00:00.000Z","stockId":7000811140300,"netValue":1.5842518462938349},{"date":"2025-06-22T16:00:00.000Z","stockId":7000811140300,"netValue":1.5812458167389996},{"date":"2025-06-19T16:00:00.000Z","stockId":7000811140300,"netValue":1.579635443763195},{"date":"2025-06-18T16:00:00.000Z","stockId":7000811140300,"netValue":1.5803869511519038},{"date":"2025-06-17T16:00:00.000Z","stockId":7000811140300,"netValue":1.582856189714804},{"date":"2025-06-16T16:00:00.000Z","stockId":7000811140300,"netValue":1.5825341151196433},{"date":"2025-06-15T16:00:00.000Z","stockId":7000811140300,"netValue":1.5812458167389996},{"date":"2025-06-12T16:00:00.000Z","stockId":7000811140300,"netValue":1.582748831516417},{"date":"2025-06-11T16:00:00.000Z","stockId":7000811140300,"netValue":1.5854327864760915},{"date":"2025-06-10T16:00:00.000Z","stockId":7000811140300,"netValue":1.5823193987228694},{"date":"2025-06-09T16:00:00.000Z","stockId":7000811140300,"netValue":1.580386951151904},{"date":"2025-06-08T16:00:00.000Z","stockId":7000811140300,"netValue":1.5786692199777121},{"date":"2025-06-05T16:00:00.000Z","stockId":7000811140300,"netValue":1.5782834344618508},{"date":"2025-06-04T16:00:00.000Z","stockId":7000811140300,"netValue":1.5811821058182987},{"date":"2025-06-03T16:00:00.000Z","stockId":7000811140300,"netValue":1.580279592953517},{"date":"2025-06-02T16:00:00.000Z","stockId":7000811140300,"netValue":1.5777029961922293},{"date":"2025-05-29T16:00:00.000Z","stockId":7000811140300,"netValue":1.5778103543906163},{"date":"2025-05-28T16:00:00.000Z","stockId":7000811140300,"netValue":1.5786692199777117},{"date":"2025-05-27T16:00:00.000Z","stockId":7000811140300,"netValue":1.5764583450892717},{"date":"2025-05-26T16:00:00.000Z","stockId":7000811140300,"netValue":1.5761999814148115},{"date":"2025-05-25T16:00:00.000Z","stockId":7000811140300,"netValue":1.5727645190664283},{"date":"2025-05-22T16:00:00.000Z","stockId":7000811140300,"netValue":1.5749116830341676},{"date":"2025-05-21T16:00:00.000Z","stockId":7000811140300,"netValue":1.5730865936615883},{"date":"2025-05-20T16:00:00.000Z","stockId":7000811140300,"netValue":1.5740528174470718},{"date":"2025-05-19T16:00:00.000Z","stockId":7000811140300,"netValue":1.5759852650180368},{"date":"2025-05-18T16:00:00.000Z","stockId":7000811140300,"netValue":1.5748043248357804},{"date":"2025-05-15T16:00:00.000Z","stockId":7000811140300,"netValue":1.576522056009972},{"date":"2025-05-14T16:00:00.000Z","stockId":7000811140300,"netValue":1.576307339613198},{"date":"2025-05-13T16:00:00.000Z","stockId":7000811140300,"netValue":1.5759215540973366},{"date":"2025-05-12T16:00:00.000Z","stockId":7000811140300,"netValue":1.576522056009972},{"date":"2025-05-11T16:00:00.000Z","stockId":7000811140300,"netValue":1.5781324289857763},{"date":"2025-05-08T16:00:00.000Z","stockId":7000811140300,"netValue":1.5771662052002935},{"date":"2025-05-07T16:00:00.000Z","stockId":7000811140300,"netValue":1.5768877778828196},{"date":"2025-05-06T16:00:00.000Z","stockId":7000811140300,"netValue":1.5764146978115852},{"date":"2025-05-05T16:00:00.000Z","stockId":7000811140300,"netValue":1.574696966637394},{"date":"2025-04-28T16:00:00.000Z","stockId":7000811140300,"netValue":1.578561861779325},{"date":"2025-04-27T16:00:00.000Z","stockId":7000811140300,"netValue":1.57695148880352},{"date":"2025-04-24T16:00:00.000Z","stockId":7000811140300,"netValue":1.5749116830341678},{"date":"2025-04-23T16:00:00.000Z","stockId":7000811140300,"netValue":1.5709394296938495},{"date":"2025-04-22T16:00:00.000Z","stockId":7000811140300,"netValue":1.5698658477099805},{"date":"2025-04-21T16:00:00.000Z","stockId":7000811140300,"netValue":1.5642832213938571},{"date":"2025-04-20T16:00:00.000Z","stockId":7000811140300,"netValue":1.5633169976083752},{"date":"2025-04-17T16:00:00.000Z","stockId":7000811140300,"netValue":1.565786236171275},{"date":"2025-04-16T16:00:00.000Z","stockId":7000811140300,"netValue":1.5660646634887496},{"date":"2025-04-15T16:00:00.000Z","stockId":7000811140300,"netValue":1.566430385361597},{"date":"2025-04-14T16:00:00.000Z","stockId":7000811140300,"netValue":1.5641758631954703},{"date":"2025-04-13T16:00:00.000Z","stockId":7000811140300,"netValue":1.5608477590454743},{"date":"2025-04-10T16:00:00.000Z","stockId":7000811140300,"netValue":1.5566607893083824},{"date":"2025-04-09T16:00:00.000Z","stockId":7000811140300,"netValue":1.5597740647243497},{"date":"2025-04-08T16:00:00.000Z","stockId":7000811140300,"netValue":1.5555872073245123},{"date":"2025-04-07T16:00:00.000Z","stockId":7000811140300,"netValue":1.5646050540318546},{"date":"2025-04-06T16:00:00.000Z","stockId":7000811140300,"netValue":1.5684698454778583},{"date":"2025-04-02T16:00:00.000Z","stockId":7000811140300,"netValue":1.5887600005693785},{"date":"2025-04-01T16:00:00.000Z","stockId":7000811140300,"netValue":1.5876864473899328},{"date":"2025-03-31T16:00:00.000Z","stockId":7000811140300,"netValue":1.5871496708002102},{"date":"2025-03-30T16:00:00.000Z","stockId":7000811140300,"netValue":1.586076117620764},{"date":"2025-03-27T16:00:00.000Z","stockId":7000811140300,"netValue":1.5848952091233746},{"date":"2025-03-26T16:00:00.000Z","stockId":7000811140300,"netValue":1.5833922346721507},{"date":"2025-03-25T16:00:00.000Z","stockId":7000811140300,"netValue":1.5847878538054299},{"date":"2025-03-24T16:00:00.000Z","stockId":7000811140300,"netValue":1.586505538892543},{"date":"2025-03-23T16:00:00.000Z","stockId":7000811140300,"netValue":1.588115868661711},{"date":"2025-03-20T16:00:00.000Z","stockId":7000811140300,"netValue":1.5886526452514338},{"date":"2025-03-19T16:00:00.000Z","stockId":7000811140300,"netValue":1.590477685656491},{"date":"2025-03-18T16:00:00.000Z","stockId":7000811140300,"netValue":1.5892967771591011},{"date":"2025-03-17T16:00:00.000Z","stockId":7000811140300,"netValue":1.5888673558873228},{"date":"2025-03-16T16:00:00.000Z","stockId":7000811140300,"netValue":1.5854319857130976},{"date":"2025-03-13T16:00:00.000Z","stockId":7000811140300,"netValue":1.585109919759264},{"date":"2025-03-12T16:00:00.000Z","stockId":7000811140300,"netValue":1.5832848793542065},{"date":"2025-03-11T16:00:00.000Z","stockId":7000811140300,"netValue":1.583177524036262},{"date":"2025-03-10T16:00:00.000Z","stockId":7000811140300,"netValue":1.585324630395153},{"date":"2025-03-09T16:00:00.000Z","stockId":7000811140300,"netValue":1.5868883328632046},{"date":"2025-03-06T16:00:00.000Z","stockId":7000811140300,"netValue":1.5858614069848755},{"date":"2025-03-05T16:00:00.000Z","stockId":7000811140300,"netValue":1.5848952091233748},{"date":"2025-03-04T16:00:00.000Z","stockId":7000811140300,"netValue":1.5844657878515966},{"date":"2025-03-03T16:00:00.000Z","stockId":7000811140300,"netValue":1.5850025644413197},{"date":"2025-03-02T16:00:00.000Z","stockId":7000811140300,"netValue":1.5858614069848755},{"date":"2025-02-27T16:00:00.000Z","stockId":7000811140300,"netValue":1.5842510772157072},{"date":"2025-02-26T16:00:00.000Z","stockId":7000811140300,"netValue":1.58500256444132},{"date":"2025-02-25T16:00:00.000Z","stockId":7000811140300,"netValue":1.5847878538054303},{"date":"2025-02-24T16:00:00.000Z","stockId":7000811140300,"netValue":1.580983790376255},{"date":"2025-02-23T16:00:00.000Z","stockId":7000811140300,"netValue":1.5788833113184797},{"date":"2025-02-20T16:00:00.000Z","stockId":7000811140300,"netValue":1.579312732590258},{"date":"2025-02-19T16:00:00.000Z","stockId":7000811140300,"netValue":1.5746964539186425},{"date":"2025-02-18T16:00:00.000Z","stockId":7000811140300,"netValue":1.5733008347853632},{"date":"2025-02-17T16:00:00.000Z","stockId":7000811140300,"netValue":1.5745424712995817},{"date":"2025-02-16T16:00:00.000Z","stockId":7000811140300,"netValue":1.573408190103308},{"date":"2025-02-13T16:00:00.000Z","stockId":7000811140300,"netValue":1.5730861241494742},{"date":"2025-02-12T16:00:00.000Z","stockId":7000811140300,"netValue":1.5680404242060804},{"date":"2025-02-11T16:00:00.000Z","stockId":7000811140300,"netValue":1.5672423096793526},{"date":"2025-02-10T16:00:00.000Z","stockId":7000811140300,"netValue":1.5677183582522471},{"date":"2025-02-09T16:00:00.000Z","stockId":7000811140300,"netValue":1.567134954361408},{"date":"2025-02-06T16:00:00.000Z","stockId":7000811140300,"netValue":1.5667521603907462},{"date":"2025-02-05T16:00:00.000Z","stockId":7000811140300,"netValue":1.5668594616675207},{"date":"2025-02-04T16:00:00.000Z","stockId":7000811140300,"netValue":1.5653565412574668},{"date":"2025-01-26T16:00:00.000Z","stockId":7000811140300,"netValue":1.5580566421229207},{"date":"2025-01-23T16:00:00.000Z","stockId":7000811140300,"netValue":1.5546781010053903},{"date":"2025-01-22T16:00:00.000Z","stockId":7000811140300,"netValue":1.553711937884642},{"date":"2025-01-21T16:00:00.000Z","stockId":7000811140300,"netValue":1.5545707495475294},{"date":"2025-01-20T16:00:00.000Z","stockId":7000811140300,"netValue":1.554785452463252},{"date":"2025-01-19T16:00:00.000Z","stockId":7000811140300,"netValue":1.5568757760864504},{"date":"2025-01-16T16:00:00.000Z","stockId":7000811140300,"netValue":1.5565537217128675},{"date":"2025-01-15T16:00:00.000Z","stockId":7000811140300,"netValue":1.5546213954713703},{"date":"2025-01-14T16:00:00.000Z","stockId":7000811140300,"netValue":1.5515649087274226},{"date":"2025-01-13T16:00:00.000Z","stockId":7000811140300,"netValue":1.5488811222808985},{"date":"2025-01-12T16:00:00.000Z","stockId":7000811140300,"netValue":1.5485590679073156},{"date":"2025-01-09T16:00:00.000Z","stockId":7000811140300,"netValue":1.5508640944462364},{"date":"2025-01-08T16:00:00.000Z","stockId":7000811140300,"netValue":1.5517796116431455},{"date":"2025-01-07T16:00:00.000Z","stockId":7000811140300,"netValue":1.551564908727423},{"date":"2025-01-06T16:00:00.000Z","stockId":7000811140300,"netValue":1.5530678291374769},{"date":"2025-01-05T16:00:00.000Z","stockId":7000811140300,"netValue":1.5546213954713708},{"date":"2025-01-02T16:00:00.000Z","stockId":7000811140300,"netValue":1.5559663184997232},{"date":"2025-01-01T16:00:00.000Z","stockId":7000811140300,"netValue":1.5563390187971464},{"date":"2024-12-30T16:00:00.000Z","stockId":7000811140300,"netValue":1.5566610731707293},{"date":"2024-12-29T16:00:00.000Z","stockId":7000811140300,"netValue":1.556073669957584},{"date":"2024-12-26T16:00:00.000Z","stockId":7000811140300,"netValue":1.5543560466318083},{"date":"2024-12-25T16:00:00.000Z","stockId":7000811140300,"netValue":1.5550508013028144},{"date":"2024-12-24T16:00:00.000Z","stockId":7000811140300,"netValue":1.5545707495475303},{"date":"2024-12-23T16:00:00.000Z","stockId":7000811140300,"netValue":1.5545140440135095},{"date":"2024-12-22T16:00:00.000Z","stockId":7000811140300,"netValue":1.5548360983870926},{"date":"2024-12-19T16:00:00.000Z","stockId":7000811140300,"netValue":1.556610427246889},{"date":"2024-12-18T16:00:00.000Z","stockId":7000811140300,"netValue":1.5572545359940542},{"date":"2024-12-17T16:00:00.000Z","stockId":7000811140300,"netValue":1.561062482943029},{"date":"2024-12-16T16:00:00.000Z","stockId":7000811140300,"netValue":1.563051514718547},{"date":"2024-12-15T16:00:00.000Z","stockId":7000811140300,"netValue":1.5638029749235742},{"date":"2024-12-12T16:00:00.000Z","stockId":7000811140300,"netValue":1.564125029297157},{"date":"2024-12-11T16:00:00.000Z","stockId":7000811140300,"netValue":1.5664867613700981},{"date":"2024-12-10T16:00:00.000Z","stockId":7000811140300,"netValue":1.568097033238013},{"date":"2024-12-09T16:00:00.000Z","stockId":7000811140300,"netValue":1.5709388170662386},{"date":"2024-12-08T16:00:00.000Z","stockId":7000811140300,"netValue":1.5724984430103133},{"date":"2024-12-05T16:00:00.000Z","stockId":7000811140300,"netValue":1.5701367109373718},{"date":"2024-12-04T16:00:00.000Z","stockId":7000811140300,"netValue":1.569543248114046},{"date":"2024-12-03T16:00:00.000Z","stockId":7000811140300,"netValue":1.5693852507323447},{"date":"2024-12-02T16:00:00.000Z","stockId":7000811140300,"netValue":1.5698146565637887},{"date":"2024-12-01T16:00:00.000Z","stockId":7000811140300,"netValue":1.5671308701172642},{"date":"2024-11-28T16:00:00.000Z","stockId":7000811140300,"netValue":1.5669161672015424},{"date":"2024-11-27T16:00:00.000Z","stockId":7000811140300,"netValue":1.5640683237631365},{"date":"2024-11-26T16:00:00.000Z","stockId":7000811140300,"netValue":1.565785947088912},{"date":"2024-11-25T16:00:00.000Z","stockId":7000811140300,"netValue":1.5624074059713817},{"date":"2024-11-24T16:00:00.000Z","stockId":7000811140300,"netValue":1.561763297224216},{"date":"2024-11-21T16:00:00.000Z","stockId":7000811140300,"netValue":1.5587574564041087},{"date":"2024-11-20T16:00:00.000Z","stockId":7000811140300,"netValue":1.5592942136934131},{"date":"2024-11-19T16:00:00.000Z","stockId":7000811140300,"netValue":1.5592942136934136},{"date":"2024-11-18T16:00:00.000Z","stockId":7000811140300,"netValue":1.5598309709827185},{"date":"2024-11-17T16:00:00.000Z","stockId":7000811140300,"netValue":1.558005996199082},{"date":"2024-11-14T16:00:00.000Z","stockId":7000811140300,"netValue":1.559830970982719},{"date":"2024-11-13T16:00:00.000Z","stockId":7000811140300,"netValue":1.5599383224405796},{"date":"2024-11-12T16:00:00.000Z","stockId":7000811140300,"netValue":1.5606897826456065},{"date":"2024-11-11T16:00:00.000Z","stockId":7000811140300,"netValue":1.562085351597799},{"date":"2024-11-10T16:00:00.000Z","stockId":7000811140300,"netValue":1.563051514718548},{"date":"2024-11-07T16:00:00.000Z","stockId":7000811140300,"netValue":1.5553222097525576},{"date":"2024-11-06T16:00:00.000Z","stockId":7000811140300,"netValue":1.5565030757890286},{"date":"2024-11-05T16:00:00.000Z","stockId":7000811140300,"netValue":1.5385247364024057},{"date":"2024-11-04T16:00:00.000Z","stockId":7000811140300,"netValue":1.5458246355369518},{"date":"2024-11-03T16:00:00.000Z","stockId":7000811140300,"netValue":1.5488811222808994},{"date":"2024-10-31T16:00:00.000Z","stockId":7000811140300,"netValue":1.5436209008457116},{"date":"2024-10-30T16:00:00.000Z","stockId":7000811140300,"netValue":1.5482370135337336},{"date":"2024-10-29T16:00:00.000Z","stockId":7000811140300,"netValue":1.5521016660167284},{"date":"2024-10-28T16:00:00.000Z","stockId":7000811140300,"netValue":1.549417879570204},{"date":"2024-10-27T16:00:00.000Z","stockId":7000811140300,"netValue":1.5496325824859258},{"date":"2024-10-24T16:00:00.000Z","stockId":7000811140300,"netValue":1.5466267416658184},{"date":"2024-10-23T16:00:00.000Z","stockId":7000811140300,"netValue":1.5511355028959792},{"date":"2024-10-22T16:00:00.000Z","stockId":7000811140300,"netValue":1.5485590679073158},{"date":"2024-10-21T16:00:00.000Z","stockId":7000811140300,"netValue":1.5498472854016478},{"date":"2024-10-20T16:00:00.000Z","stockId":7000811140300,"netValue":1.547220204489144},{"date":"2024-10-17T16:00:00.000Z","stockId":7000811140300,"netValue":1.557469238909777},{"date":"2024-10-16T16:00:00.000Z","stockId":7000811140300,"netValue":1.556610427246889},{"date":"2024-10-15T16:00:00.000Z","stockId":7000811140300,"netValue":1.5601530253563016},{"date":"2024-10-14T16:00:00.000Z","stockId":7000811140300,"netValue":1.5501186938513905},{"date":"2024-10-13T16:00:00.000Z","stockId":7000811140300,"netValue":1.54458706396646},{"date":"2024-10-10T16:00:00.000Z","stockId":7000811140300,"netValue":1.54458706396646},{"date":"2024-10-09T16:00:00.000Z","stockId":7000811140300,"netValue":1.546197287062565},{"date":"2024-10-08T16:00:00.000Z","stockId":7000811140300,"netValue":1.5429768408703555},{"date":"2024-10-07T16:00:00.000Z","stockId":7000811140300,"netValue":1.5490414456031605},{"date":"2024-09-26T16:00:00.000Z","stockId":7000811140300,"netValue":1.546465088649393},{"date":"2024-09-25T16:00:00.000Z","stockId":7000811140300,"netValue":1.5502765189060308},{"date":"2024-09-24T16:00:00.000Z","stockId":7000811140300,"netValue":1.546197287062565},{"date":"2024-09-23T16:00:00.000Z","stockId":7000811140300,"netValue":1.5542484025430894},{"date":"2024-09-22T16:00:00.000Z","stockId":7000811140300,"netValue":1.5539794630978823},{"date":"2024-09-19T16:00:00.000Z","stockId":7000811140300,"netValue":1.5567174112904503},{"date":"2024-09-18T16:00:00.000Z","stockId":7000811140300,"netValue":1.5648758749773815},{"date":"2024-09-17T16:00:00.000Z","stockId":7000811140300,"netValue":1.5622995180236137},{"date":"2024-09-11T16:00:00.000Z","stockId":7000811140300,"netValue":1.5674522319311492},{"date":"2024-09-10T16:00:00.000Z","stockId":7000811140300,"netValue":1.5684183657888122},{"date":"2024-09-09T16:00:00.000Z","stockId":7000811140300,"netValue":1.566109810421872},{"date":"2024-09-08T16:00:00.000Z","stockId":7000811140300,"netValue":1.5605819467211015},{"date":"2024-09-05T16:00:00.000Z","stockId":7000811140300,"netValue":1.5591321770054176},{"date":"2024-09-04T16:00:00.000Z","stockId":7000811140300,"netValue":1.5587570272121827},{"date":"2024-09-03T16:00:00.000Z","stockId":7000811140300,"netValue":1.5595084646570316},{"date":"2024-09-02T16:00:00.000Z","stockId":7000811140300,"netValue":1.5543557507494963},{"date":"2024-09-01T16:00:00.000Z","stockId":7000811140300,"netValue":1.5504369722864517},{"date":"2024-08-29T16:00:00.000Z","stockId":7000811140300,"netValue":1.5521545435889634},{"date":"2024-08-28T16:00:00.000Z","stockId":7000811140300,"netValue":1.5580055897673346},{"date":"2024-08-27T16:00:00.000Z","stockId":7000811140300,"netValue":1.5570925610836852},{"date":"2024-08-26T16:00:00.000Z","stockId":7000811140300,"netValue":1.5571468041160785},{"date":"2024-08-25T16:00:00.000Z","stockId":7000811140300,"netValue":1.5554823379875804},{"date":"2024-08-22T16:00:00.000Z","stockId":7000811140300,"netValue":1.5584880877669762},{"date":"2024-08-21T16:00:00.000Z","stockId":7000811140300,"netValue":1.5541941595106965},{"date":"2024-08-20T16:00:00.000Z","stockId":7000811140300,"netValue":1.5576293021157208},{"date":"2024-08-19T16:00:00.000Z","stockId":7000811140300,"netValue":1.5574146057029066},{"date":"2024-08-18T16:00:00.000Z","stockId":7000811140300,"netValue":1.556610063084044},{"date":"2024-08-15T16:00:00.000Z","stockId":7000811140300,"netValue":1.555965973845602},{"date":"2024-08-14T16:00:00.000Z","stockId":7000811140300,"netValue":1.5536043133046484},{"date":"2024-08-13T16:00:00.000Z","stockId":7000811140300,"netValue":1.5549455969555463},{"date":"2024-08-12T16:00:00.000Z","stockId":7000811140300,"netValue":1.5527455276533924},{"date":"2024-08-11T16:00:00.000Z","stockId":7000811140300,"netValue":1.5494708384287896},{"date":"2024-08-08T16:00:00.000Z","stockId":7000811140300,"netValue":1.547807510158671},{"date":"2024-08-07T16:00:00.000Z","stockId":7000811140300,"netValue":1.5461430440301727},{"date":"2024-08-06T16:00:00.000Z","stockId":7000811140300,"netValue":1.545231153204903},{"date":"2024-08-05T16:00:00.000Z","stockId":7000811140300,"netValue":1.5465193316817867},{"date":"2024-08-04T16:00:00.000Z","stockId":7000811140300,"netValue":1.553067572272613},{"date":"2024-08-01T16:00:00.000Z","stockId":7000811140300,"netValue":1.5519940902085432},{"date":"2024-07-31T16:00:00.000Z","stockId":7000811140300,"netValue":1.5436209301087978},{"date":"2024-07-30T16:00:00.000Z","stockId":7000811140300,"netValue":1.5407756337098228},{"date":"2024-07-29T16:00:00.000Z","stockId":7000811140300,"netValue":1.5367506448987505},{"date":"2024-07-28T16:00:00.000Z","stockId":7000811140300,"netValue":1.5347641341510316},{"date":"2024-07-25T16:00:00.000Z","stockId":7000811140300,"netValue":1.5310069469267868},{"date":"2024-07-24T16:00:00.000Z","stockId":7000811140300,"netValue":1.531114295133194},{"date":"2024-07-23T16:00:00.000Z","stockId":7000811140300,"netValue":1.530148161275531},{"date":"2024-07-22T16:00:00.000Z","stockId":7000811140300,"netValue":1.5310069469267868},{"date":"2024-07-21T16:00:00.000Z","stockId":7000811140300,"netValue":1.530792250513973},{"date":"2024-07-18T16:00:00.000Z","stockId":7000811140300,"netValue":1.530792250513973},{"date":"2024-07-17T16:00:00.000Z","stockId":7000811140300,"netValue":1.5314363397524149},{"date":"2024-07-16T16:00:00.000Z","stockId":7000811140300,"netValue":1.5337980002933684},{"date":"2024-07-15T16:00:00.000Z","stockId":7000811140300,"netValue":1.5340126967061822},{"date":"2024-07-14T16:00:00.000Z","stockId":7000811140300,"netValue":1.5301481612755308}]}