window.pageData = {"startDate":"2024-07-25T09:46:25.055Z","endDate":"2026-07-25T09:46:25.055Z","manager":{"_id":7101926164340,"name":"金晟哲","gender":"m","educationCode":"001002","resume":"金晟哲先生：硕士。2012年从北京大学硕士研究生毕业后加入博时基金管理有限公司。历任研究员、高级研究员、资深研究员、博时睿利定增灵活配置混合型证券投资基金(2017年2月28日-2017年12月1日)、博时睿益定增灵活配置混合型证券投资基金(2017年2月28日-2018年2月22日)、博时睿益事件驱动灵活配置混合型证券投资基金(LOF)(2018年2月23日-2018年8月13日)、博时睿丰灵活配置定期开放混合型证券投资基金(2017年3月22日-2018年12月8日)的基金经理、研究部副总经理、博时价值增长证券投资基金(2017年11月13日-2021年7月12日)、博时睿利事件驱动灵活配置混合型证券投资基金(LOF)(2017年12月4日-2021年7月12日)的基金经理、研究部副总经理(主持工作)。现任行业研究部副总经理(主持工作)兼博时鑫泽灵活配置混合型证券投资基金(2016年10月24日—至今)、博时主题行业混合型证券投资基金(LOF)(2020年5月13日—至今)、博时荣泰灵活配置混合型证券投资基金(2020年8月26日—至今)、博时恒泰债券型证券投资基金(2021年4月22日—至今)、博时荣华灵活配置混合型证券投资基金(2021年9月7日—至今)的基金经理。","tickerId":101926164340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20501692","exchange":"fm","cnInfoCode":"db20501692","followedNum":1,"currency":"CNY","workingDate":"2016-10-23T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"jsz","delistedDate":"2026-02-02T16:00:00.000Z","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":7101926164340,"type":"fmp","fm_p_r_d":"2026-02-01T16:00:00.000Z","fm_cagr_p_r_fs":0.2519239465869485,"fm_cagr_p_r_fs_m":0.08247330660369179,"fm_cagr_p_r_fs_r_c":1746,"fm_cagr_p_r_fs_rp":0.10716332378223496,"fm_p_r_m1":0.03634630768818714,"fm_p_r_m1_m":0.047877599373445046,"fm_p_r_m1_r_c":1693,"fm_p_r_m1_rp":0.6176122931442081,"fm_p_r_m3":0.0691671324569092,"fm_p_r_m3_m":0.06668882371243146,"fm_p_r_m3_r_c":1653,"fm_p_r_m3_rp":0.48668280871670705,"fm_p_r_fys_m":0.047877599373445046,"fm_p_r_fys_r_c":1693,"fm_p_r_fys_rp":0.6176122931442081,"fm_p_r_m6":0.2134173980142251,"fm_p_r_m6_m":0.18514773177675115,"fm_p_r_m6_r_c":1605,"fm_p_r_m6_rp":0.422069825436409,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6144508670520231,"fm_p_r_y1_m":0.3252889430894367,"fm_p_r_y1_r_c":1512,"fm_p_r_y1_rp":0.6307081403044341,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.3092485549132948,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.35433526011560695,"fm_p_r_y1":0.26061785675563076,"fm_p_r_fys":0.03634630768818714},"fmi":{"stockId":7101926164340,"type":"fmi","fm_my":9.3,"fm_d":{"3000000003434":"宏观策略部总经理兼行业研究部研究总监/基金经理","3000000009967":"宏观策略部总经理兼行业研究部研究总监/基金经理","3000000010328":"宏观策略部总经理兼行业研究部研究总监/基金经理","3000000011864":"宏观策略部总经理兼行业研究部研究总监/基金经理","3000000015276":"宏观策略部总经理兼行业研究部研究总监/基金经理","3000000050001":"行业研究部副总经理（主持工作）/基金经理","3000000160505":"宏观策略部总经理兼行业研究部研究总监/基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":7,"fm_as":46426364.2916,"fm_b_as":0,"fm_e_as":0,"fm_h_as":46426364.2916,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":46426364.2916,"fm_q_as":0,"fm_r_f_cagr":0.0217,"fm_r_fd":3000000015276,"fm_r_ftp":0.0819}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7101926164340,"date":"2026-02-01T16:00:00.000Z","netValue":1.3681602672249953},{"date":"2026-01-29T16:00:00.000Z","stockId":7101926164340,"netValue":1.394979482381847},{"stockId":7101926164340,"date":"2026-01-28T16:00:00.000Z","netValue":1.4040795560666677},{"stockId":7101926164340,"date":"2026-01-27T16:00:00.000Z","netValue":1.3980215063067454},{"date":"2026-01-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.3893016856125373},{"date":"2026-01-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.379681608895297},{"date":"2026-01-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.375398073091565},{"stockId":7101926164340,"date":"2026-01-21T16:00:00.000Z","netValue":1.3788073509621384},{"date":"2026-01-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.3841308928307101},{"stockId":7101926164340,"date":"2026-01-19T16:00:00.000Z","netValue":1.373002803195958},{"stockId":7101926164340,"date":"2026-01-18T16:00:00.000Z","netValue":1.3759050770790484},{"stockId":7101926164340,"date":"2026-01-15T16:00:00.000Z","netValue":1.3694667743285136},{"date":"2026-01-14T16:00:00.000Z","stockId":7101926164340,"netValue":1.3756645741302438},{"stockId":7101926164340,"date":"2026-01-13T16:00:00.000Z","netValue":1.3842706428725178},{"date":"2026-01-12T16:00:00.000Z","stockId":7101926164340,"netValue":1.3894544346992816},{"stockId":7101926164340,"date":"2026-01-11T16:00:00.000Z","netValue":1.3816088719382318},{"stockId":7101926164340,"date":"2026-01-08T16:00:00.000Z","netValue":1.3763243272044714},{"date":"2026-01-07T16:00:00.000Z","stockId":7101926164340,"netValue":1.3745376374012481},{"date":"2026-01-06T16:00:00.000Z","stockId":7101926164340,"netValue":1.3842840300567998},{"date":"2026-01-05T16:00:00.000Z","stockId":7101926164340,"netValue":1.379607124196314},{"date":"2026-01-04T16:00:00.000Z","stockId":7101926164340,"netValue":1.3507728965891892},{"date":"2025-12-30T16:00:00.000Z","stockId":7101926164340,"netValue":1.3201767180287416},{"date":"2025-12-29T16:00:00.000Z","stockId":7101926164340,"netValue":1.3237253587852875},{"date":"2025-12-28T16:00:00.000Z","stockId":7101926164340,"netValue":1.3253729419936842},{"date":"2025-12-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.33272369784653},{"date":"2025-12-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.3285413712406002},{"date":"2025-12-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.327413106136661},{"date":"2025-12-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.3175399763112325},{"date":"2025-12-21T16:00:00.000Z","stockId":7101926164340,"netValue":1.3108476451576703},{"date":"2025-12-18T16:00:00.000Z","stockId":7101926164340,"netValue":1.2956762930473231},{"date":"2025-12-17T16:00:00.000Z","stockId":7101926164340,"netValue":1.288591380959181},{"date":"2025-12-16T16:00:00.000Z","stockId":7101926164340,"netValue":1.292507863800407},{"date":"2025-12-15T16:00:00.000Z","stockId":7101926164340,"netValue":1.2767151952656266},{"date":"2025-12-14T16:00:00.000Z","stockId":7101926164340,"netValue":1.2970827713409168},{"date":"2025-12-11T16:00:00.000Z","stockId":7101926164340,"netValue":1.2951817137927668},{"date":"2025-12-10T16:00:00.000Z","stockId":7101926164340,"netValue":1.27507998148218},{"date":"2025-12-09T16:00:00.000Z","stockId":7101926164340,"netValue":1.2839392139485954},{"date":"2025-12-08T16:00:00.000Z","stockId":7101926164340,"netValue":1.2807707847016792},{"date":"2025-12-07T16:00:00.000Z","stockId":7101926164340,"netValue":1.294433660198457},{"date":"2025-12-04T16:00:00.000Z","stockId":7101926164340,"netValue":1.294053448688827},{"date":"2025-12-03T16:00:00.000Z","stockId":7101926164340,"netValue":1.2776270943046635},{"date":"2025-12-02T16:00:00.000Z","stockId":7101926164340,"netValue":1.2742051907179939},{"date":"2025-12-01T16:00:00.000Z","stockId":7101926164340,"netValue":1.2800227311073697},{"date":"2025-11-30T16:00:00.000Z","stockId":7101926164340,"netValue":1.2885017520641548},{"date":"2025-11-27T16:00:00.000Z","stockId":7101926164340,"netValue":1.274344297312821},{"date":"2025-11-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.2742955697611595},{"date":"2025-11-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.2743472257894386},{"date":"2025-11-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.2765382702031762},{"date":"2025-11-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.2677682355949897},{"date":"2025-11-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.2665954337340117},{"date":"2025-11-19T16:00:00.000Z","stockId":7101926164340,"netValue":1.2906710775109156},{"date":"2025-11-18T16:00:00.000Z","stockId":7101926164340,"netValue":1.3015039870343235},{"date":"2025-11-17T16:00:00.000Z","stockId":7101926164340,"netValue":1.2874298162992255},{"date":"2025-11-16T16:00:00.000Z","stockId":7101926164340,"netValue":1.3016824164522462},{"date":"2025-11-13T16:00:00.000Z","stockId":7101926164340,"netValue":1.316809732461914},{"date":"2025-11-12T16:00:00.000Z","stockId":7101926164340,"netValue":1.3310373389141033},{"date":"2025-11-11T16:00:00.000Z","stockId":7101926164340,"netValue":1.3048681058267855},{"date":"2025-11-10T16:00:00.000Z","stockId":7101926164340,"netValue":1.2993673908666092},{"date":"2025-11-09T16:00:00.000Z","stockId":7101926164340,"netValue":1.304735748001652},{"date":"2025-11-06T16:00:00.000Z","stockId":7101926164340,"netValue":1.300327269364473},{"date":"2025-11-05T16:00:00.000Z","stockId":7101926164340,"netValue":1.297083079676165},{"date":"2025-11-04T16:00:00.000Z","stockId":7101926164340,"netValue":1.2818429513655785},{"date":"2025-11-03T16:00:00.000Z","stockId":7101926164340,"netValue":1.279650510842968},{"date":"2025-11-02T16:00:00.000Z","stockId":7101926164340,"netValue":1.2970635341519516},{"date":"2025-10-30T16:00:00.000Z","stockId":7101926164340,"netValue":1.2916048387168215},{"date":"2025-10-29T16:00:00.000Z","stockId":7101926164340,"netValue":1.3036328878431664},{"date":"2025-10-28T16:00:00.000Z","stockId":7101926164340,"netValue":1.3013608691148288},{"date":"2025-10-27T16:00:00.000Z","stockId":7101926164340,"netValue":1.2775167068929993},{"date":"2025-10-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.2873340298225202},{"date":"2025-10-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.272070440178848},{"date":"2025-10-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.265469112242441},{"date":"2025-10-21T16:00:00.000Z","stockId":7101926164340,"netValue":1.2589558754238683},{"date":"2025-10-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.2687635618501556},{"date":"2025-10-19T16:00:00.000Z","stockId":7101926164340,"netValue":1.2545849554673725},{"date":"2025-10-16T16:00:00.000Z","stockId":7101926164340,"netValue":1.2501692237680861},{"date":"2025-10-15T16:00:00.000Z","stockId":7101926164340,"netValue":1.2730830890915787},{"date":"2025-10-14T16:00:00.000Z","stockId":7101926164340,"netValue":1.2806538049747507},{"date":"2025-10-13T16:00:00.000Z","stockId":7101926164340,"netValue":1.2632199781802367},{"date":"2025-10-12T16:00:00.000Z","stockId":7101926164340,"netValue":1.274143627771346},{"date":"2025-10-09T16:00:00.000Z","stockId":7101926164340,"netValue":1.2763124341052607},{"date":"2025-10-08T16:00:00.000Z","stockId":7101926164340,"netValue":1.293736308659582},{"date":"2025-09-29T16:00:00.000Z","stockId":7101926164340,"netValue":1.2828759664321439},{"date":"2025-09-28T16:00:00.000Z","stockId":7101926164340,"netValue":1.2730819310059298},{"date":"2025-09-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.2534593933971174},{"date":"2025-09-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.2611192312181596},{"date":"2025-09-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.2590197843140896},{"date":"2025-09-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.2415930256990393},{"date":"2025-09-21T16:00:00.000Z","stockId":7101926164340,"netValue":1.2427572485926783},{"date":"2025-09-18T16:00:00.000Z","stockId":7101926164340,"netValue":1.240593052294572},{"date":"2025-09-17T16:00:00.000Z","stockId":7101926164340,"netValue":1.2416680112779823},{"date":"2025-09-16T16:00:00.000Z","stockId":7101926164340,"netValue":1.2590444408026398},{"date":"2025-09-15T16:00:00.000Z","stockId":7101926164340,"netValue":1.2415873995499394},{"date":"2025-09-14T16:00:00.000Z","stockId":7101926164340,"netValue":1.2405298869032586},{"date":"2025-09-11T16:00:00.000Z","stockId":7101926164340,"netValue":1.2373064519833918},{"date":"2025-09-10T16:00:00.000Z","stockId":7101926164340,"netValue":1.2295673024923142},{"date":"2025-09-09T16:00:00.000Z","stockId":7101926164340,"netValue":1.2100396549428285},{"date":"2025-09-08T16:00:00.000Z","stockId":7101926164340,"netValue":1.2099734635184294},{"date":"2025-09-07T16:00:00.000Z","stockId":7101926164340,"netValue":1.2142976719959055},{"date":"2025-09-04T16:00:00.000Z","stockId":7101926164340,"netValue":1.2099576011844222},{"date":"2025-09-03T16:00:00.000Z","stockId":7101926164340,"netValue":1.179488999679456},{"date":"2025-09-02T16:00:00.000Z","stockId":7101926164340,"netValue":1.2056276245854887},{"date":"2025-09-01T16:00:00.000Z","stockId":7101926164340,"netValue":1.220848368021868},{"date":"2025-08-31T16:00:00.000Z","stockId":7101926164340,"netValue":1.2361324188219196},{"date":"2025-08-28T16:00:00.000Z","stockId":7101926164340,"netValue":1.228502721666169},{"date":"2025-08-27T16:00:00.000Z","stockId":7101926164340,"netValue":1.2133842204132963},{"date":"2025-08-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.1938435945905328},{"date":"2025-08-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.2199303064034503},{"date":"2025-08-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.221045784209419},{"date":"2025-08-21T16:00:00.000Z","stockId":7101926164340,"netValue":1.1993897071762196},{"date":"2025-08-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.187439191112803},{"date":"2025-08-19T16:00:00.000Z","stockId":7101926164340,"netValue":1.1917931767188485},{"date":"2025-08-18T16:00:00.000Z","stockId":7101926164340,"netValue":1.1809376783373895},{"date":"2025-08-17T16:00:00.000Z","stockId":7101926164340,"netValue":1.1798203827185283},{"date":"2025-08-14T16:00:00.000Z","stockId":7101926164340,"netValue":1.1710898465867274},{"date":"2025-08-13T16:00:00.000Z","stockId":7101926164340,"netValue":1.16019517588062},{"date":"2025-08-12T16:00:00.000Z","stockId":7101926164340,"netValue":1.1699509648240942},{"date":"2025-08-11T16:00:00.000Z","stockId":7101926164340,"netValue":1.1503871060276467},{"date":"2025-08-10T16:00:00.000Z","stockId":7101926164340,"netValue":1.1481921329188995},{"date":"2025-08-07T16:00:00.000Z","stockId":7101926164340,"netValue":1.1449478970327838},{"date":"2025-08-06T16:00:00.000Z","stockId":7101926164340,"netValue":1.1449442606120481},{"date":"2025-08-05T16:00:00.000Z","stockId":7101926164340,"netValue":1.1416845319751716},{"date":"2025-08-04T16:00:00.000Z","stockId":7101926164340,"netValue":1.1329848343778117},{"date":"2025-08-03T16:00:00.000Z","stockId":7101926164340,"netValue":1.1275264962114513},{"date":"2025-07-31T16:00:00.000Z","stockId":7101926164340,"netValue":1.1155872406225535},{"date":"2025-07-30T16:00:00.000Z","stockId":7101926164340,"netValue":1.1221691778493796},{"date":"2025-07-29T16:00:00.000Z","stockId":7101926164340,"netValue":1.1362681377286317},{"date":"2025-07-28T16:00:00.000Z","stockId":7101926164340,"netValue":1.1428284856300586},{"date":"2025-07-27T16:00:00.000Z","stockId":7101926164340,"netValue":1.1362409284659556},{"date":"2025-07-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.131857817662361},{"date":"2025-07-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.1329549636817633},{"date":"2025-07-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.1252844489304168},{"date":"2025-07-21T16:00:00.000Z","stockId":7101926164340,"netValue":1.1285416304434148},{"date":"2025-07-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.1242145053285366},{"date":"2025-07-17T16:00:00.000Z","stockId":7101926164340,"netValue":1.1132707017299646},{"date":"2025-07-16T16:00:00.000Z","stockId":7101926164340,"netValue":1.1121146916947267},{"date":"2025-07-15T16:00:00.000Z","stockId":7101926164340,"netValue":1.1034243206858647},{"date":"2025-07-14T16:00:00.000Z","stockId":7101926164340,"netValue":1.1056245110690208},{"date":"2025-07-13T16:00:00.000Z","stockId":7101926164340,"netValue":1.1023543770839852},{"date":"2025-07-10T16:00:00.000Z","stockId":7101926164340,"netValue":1.1001513083737102},{"date":"2025-07-09T16:00:00.000Z","stockId":7101926164340,"netValue":1.0957760062156305},{"date":"2025-07-08T16:00:00.000Z","stockId":7101926164340,"netValue":1.0957091303508413},{"date":"2025-07-07T16:00:00.000Z","stockId":7101926164340,"netValue":1.0946802841528693},{"date":"2025-07-06T16:00:00.000Z","stockId":7101926164340,"netValue":1.0850276564413182},{"date":"2025-07-03T16:00:00.000Z","stockId":7101926164340,"netValue":1.08501183110407},{"date":"2025-07-02T16:00:00.000Z","stockId":7101926164340,"netValue":1.0860864692703458},{"date":"2025-07-01T16:00:00.000Z","stockId":7101926164340,"netValue":1.080736628515048},{"date":"2025-06-30T16:00:00.000Z","stockId":7101926164340,"netValue":1.0850308283564483},{"date":"2025-06-29T16:00:00.000Z","stockId":7101926164340,"netValue":1.0818574332241513},{"date":"2025-06-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.0733476379168945},{"date":"2025-06-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.0722902760291018},{"date":"2025-06-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.0763724003851376},{"date":"2025-06-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.0549773737038737},{"date":"2025-06-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.044203829206653},{"date":"2025-06-19T16:00:00.000Z","stockId":7101926164340,"netValue":1.0387792446721906},{"date":"2025-06-18T16:00:00.000Z","stockId":7101926164340,"netValue":1.0408876411012957},{"date":"2025-06-17T16:00:00.000Z","stockId":7101926164340,"netValue":1.0495696202877371},{"date":"2025-06-16T16:00:00.000Z","stockId":7101926164340,"netValue":1.0484968681950624},{"date":"2025-06-15T16:00:00.000Z","stockId":7101926164340,"netValue":1.0506415281272357},{"date":"2025-06-12T16:00:00.000Z","stockId":7101926164340,"netValue":1.0463192882306398},{"date":"2025-06-11T16:00:00.000Z","stockId":7101926164340,"netValue":1.0484654091318397},{"date":"2025-06-10T16:00:00.000Z","stockId":7101926164340,"netValue":1.0463356837165845},{"date":"2025-06-09T16:00:00.000Z","stockId":7101926164340,"netValue":1.0387952145535462},{"date":"2025-06-08T16:00:00.000Z","stockId":7101926164340,"netValue":1.040934189253335},{"date":"2025-06-05T16:00:00.000Z","stockId":7101926164340,"netValue":1.0387817209500703},{"date":"2025-06-04T16:00:00.000Z","stockId":7101926164340,"netValue":1.040927940328239},{"date":"2025-06-03T16:00:00.000Z","stockId":7101926164340,"netValue":1.0409481184891913},{"date":"2025-06-02T16:00:00.000Z","stockId":7101926164340,"netValue":1.0376987922131702},{"date":"2025-05-29T16:00:00.000Z","stockId":7101926164340,"netValue":1.0322539145570098},{"date":"2025-05-28T16:00:00.000Z","stockId":7101926164340,"netValue":1.0365694534123515},{"date":"2025-05-27T16:00:00.000Z","stockId":7101926164340,"netValue":1.033360328386321},{"date":"2025-05-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.0322427421594997},{"date":"2025-05-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.037649895343565},{"date":"2025-05-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.0376545282277208},{"date":"2025-05-21T16:00:00.000Z","stockId":7101926164340,"netValue":1.0452034129499221},{"date":"2025-05-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.048470275509295},{"date":"2025-05-19T16:00:00.000Z","stockId":7101926164340,"netValue":1.0419729689655322},{"date":"2025-05-18T16:00:00.000Z","stockId":7101926164340,"netValue":1.0376403089036204},{"date":"2025-05-15T16:00:00.000Z","stockId":7101926164340,"netValue":1.0343953454790946},{"date":"2025-05-14T16:00:00.000Z","stockId":7101926164340,"netValue":1.0311519780399256},{"date":"2025-05-13T16:00:00.000Z","stockId":7101926164340,"netValue":1.0387468677770537},{"date":"2025-05-12T16:00:00.000Z","stockId":7101926164340,"netValue":1.0354974064847031},{"date":"2025-05-11T16:00:00.000Z","stockId":7101926164340,"netValue":1.0365908904032484},{"date":"2025-05-08T16:00:00.000Z","stockId":7101926164340,"netValue":1.0246862920872848},{"date":"2025-05-07T16:00:00.000Z","stockId":7101926164340,"netValue":1.027908294000942},{"date":"2025-05-06T16:00:00.000Z","stockId":7101926164340,"netValue":1.026803492640765},{"date":"2025-05-05T16:00:00.000Z","stockId":7101926164340,"netValue":1.0202919567451103},{"date":"2025-04-29T16:00:00.000Z","stockId":7101926164340,"netValue":1.0105641596498054},{"date":"2025-04-28T16:00:00.000Z","stockId":7101926164340,"netValue":1.009492304833446},{"date":"2025-04-27T16:00:00.000Z","stockId":7101926164340,"netValue":1.009439028628568},{"date":"2025-04-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.0105723016045023},{"date":"2025-04-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.0062210529110092},{"date":"2025-04-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.0084407001434383},{"date":"2025-04-21T16:00:00.000Z","stockId":7101926164340,"netValue":1.0051506390080924},{"date":"2025-04-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.0062523834138875},{"date":"2025-04-17T16:00:00.000Z","stockId":7101926164340,"netValue":0.9943078939917608},{"date":"2025-04-16T16:00:00.000Z","stockId":7101926164340,"netValue":0.9932593727677053},{"date":"2025-04-15T16:00:00.000Z","stockId":7101926164340,"netValue":0.993221911872284},{"date":"2025-04-14T16:00:00.000Z","stockId":7101926164340,"netValue":0.9997870140610609},{"date":"2025-04-13T16:00:00.000Z","stockId":7101926164340,"netValue":0.9997771210490941},{"date":"2025-04-10T16:00:00.000Z","stockId":7101926164340,"netValue":0.9921189600463463},{"date":"2025-04-09T16:00:00.000Z","stockId":7101926164340,"netValue":0.9833936646791167},{"date":"2025-04-08T16:00:00.000Z","stockId":7101926164340,"netValue":0.9627348477560741},{"date":"2025-04-07T16:00:00.000Z","stockId":7101926164340,"netValue":0.9551047991495314},{"date":"2025-04-06T16:00:00.000Z","stockId":7101926164340,"netValue":0.9594120212792335},{"date":"2025-04-02T16:00:00.000Z","stockId":7101926164340,"netValue":1.0334293031603607},{"date":"2025-04-01T16:00:00.000Z","stockId":7101926164340,"netValue":1.0540983642047805},{"date":"2025-03-31T16:00:00.000Z","stockId":7101926164340,"netValue":1.055168306524177},{"date":"2025-03-30T16:00:00.000Z","stockId":7101926164340,"netValue":1.0540779722322506},{"date":"2025-03-27T16:00:00.000Z","stockId":7101926164340,"netValue":1.0606263471593003},{"date":"2025-03-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.0681721895716798},{"date":"2025-03-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.0692141166591758},{"date":"2025-03-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.0702621646117234},{"date":"2025-03-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.0746209528070512},{"date":"2025-03-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.0713740788252084},{"date":"2025-03-19T16:00:00.000Z","stockId":7101926164340,"netValue":1.0855106499882439},{"date":"2025-03-18T16:00:00.000Z","stockId":7101926164340,"netValue":1.0899107044593892},{"date":"2025-03-17T16:00:00.000Z","stockId":7101926164340,"netValue":1.0931766797109073},{"date":"2025-03-16T16:00:00.000Z","stockId":7101926164340,"netValue":1.0855358916122728},{"date":"2025-03-13T16:00:00.000Z","stockId":7101926164340,"netValue":1.0876161226615209},{"date":"2025-03-12T16:00:00.000Z","stockId":7101926164340,"netValue":1.0725156352901137},{"date":"2025-03-11T16:00:00.000Z","stockId":7101926164340,"netValue":1.085518460008263},{"date":"2025-03-10T16:00:00.000Z","stockId":7101926164340,"netValue":1.0855627022953798},{"date":"2025-03-09T16:00:00.000Z","stockId":7101926164340,"netValue":1.084532231457579},{"date":"2025-03-06T16:00:00.000Z","stockId":7101926164340,"netValue":1.08568519599169},{"date":"2025-03-05T16:00:00.000Z","stockId":7101926164340,"netValue":1.086718574273123},{"date":"2025-03-04T16:00:00.000Z","stockId":7101926164340,"netValue":1.0703733801405477},{"date":"2025-03-03T16:00:00.000Z","stockId":7101926164340,"netValue":1.0615829325119845},{"date":"2025-03-02T16:00:00.000Z","stockId":7101926164340,"netValue":1.057197554841546},{"date":"2025-02-27T16:00:00.000Z","stockId":7101926164340,"netValue":1.0506697883379632},{"date":"2025-02-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.072113569468499},{"date":"2025-02-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.0783301269331849},{"date":"2025-02-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.0750545281420165},{"date":"2025-02-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.0834283046932098},{"date":"2025-02-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.0877278045924332},{"date":"2025-02-19T16:00:00.000Z","stockId":7101926164340,"netValue":1.0772719626237848},{"date":"2025-02-18T16:00:00.000Z","stockId":7101926164340,"netValue":1.0793643620970985},{"date":"2025-02-17T16:00:00.000Z","stockId":7101926164340,"netValue":1.0677809728562204},{"date":"2025-02-16T16:00:00.000Z","stockId":7101926164340,"netValue":1.0793761847463172},{"date":"2025-02-13T16:00:00.000Z","stockId":7101926164340,"netValue":1.0858078899739987},{"date":"2025-02-12T16:00:00.000Z","stockId":7101926164340,"netValue":1.0813053611981187},{"date":"2025-02-11T16:00:00.000Z","stockId":7101926164340,"netValue":1.0888728281618139},{"date":"2025-02-10T16:00:00.000Z","stockId":7101926164340,"netValue":1.0845974354321855},{"date":"2025-02-09T16:00:00.000Z","stockId":7101926164340,"netValue":1.0846136879654926},{"date":"2025-02-06T16:00:00.000Z","stockId":7101926164340,"netValue":1.0889547582904575},{"date":"2025-02-05T16:00:00.000Z","stockId":7101926164340,"netValue":1.0802464165463403},{"date":"2025-02-04T16:00:00.000Z","stockId":7101926164340,"netValue":1.0748201324157214},{"date":"2025-01-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.08530928694453},{"date":"2025-01-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.088604703250584},{"date":"2025-01-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.075810376035232},{"date":"2025-01-21T16:00:00.000Z","stockId":7101926164340,"netValue":1.0811186105758657},{"date":"2025-01-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.0893765119802918},{"date":"2025-01-19T16:00:00.000Z","stockId":7101926164340,"netValue":1.0830267441471708},{"date":"2025-01-16T16:00:00.000Z","stockId":7101926164340,"netValue":1.072411852039642},{"date":"2025-01-15T16:00:00.000Z","stockId":7101926164340,"netValue":1.070264577302833},{"date":"2025-01-14T16:00:00.000Z","stockId":7101926164340,"netValue":1.0649279497891257},{"date":"2025-01-13T16:00:00.000Z","stockId":7101926164340,"netValue":1.076440657940159},{"date":"2025-01-12T16:00:00.000Z","stockId":7101926164340,"netValue":1.050952123520145},{"date":"2025-01-09T16:00:00.000Z","stockId":7101926164340,"netValue":1.055268186291779},{"date":"2025-01-08T16:00:00.000Z","stockId":7101926164340,"netValue":1.0658156541329},{"date":"2025-01-07T16:00:00.000Z","stockId":7101926164340,"netValue":1.0696948103493829},{"date":"2025-01-06T16:00:00.000Z","stockId":7101926164340,"netValue":1.0688316809053213},{"date":"2025-01-05T16:00:00.000Z","stockId":7101926164340,"netValue":1.056362461645544},{"date":"2025-01-02T16:00:00.000Z","stockId":7101926164340,"netValue":1.0573369118732632},{"date":"2025-01-01T16:00:00.000Z","stockId":7101926164340,"netValue":1.0645537324466834},{"date":"2024-12-30T16:00:00.000Z","stockId":7101926164340,"netValue":1.088852226668145},{"date":"2024-12-29T16:00:00.000Z","stockId":7101926164340,"netValue":1.1023321858207835},{"date":"2024-12-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.0930726794776608},{"date":"2024-12-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.0950211460594448},{"date":"2024-12-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.0938106060121209},{"date":"2024-12-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.1020651683688296},{"date":"2024-12-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.0874152983423215},{"date":"2024-12-19T16:00:00.000Z","stockId":7101926164340,"netValue":1.0908622765746172},{"date":"2024-12-18T16:00:00.000Z","stockId":7101926164340,"netValue":1.094802242565309},{"date":"2024-12-17T16:00:00.000Z","stockId":7101926164340,"netValue":1.0938217540259014},{"date":"2024-12-16T16:00:00.000Z","stockId":7101926164340,"netValue":1.0915654460502662},{"date":"2024-12-15T16:00:00.000Z","stockId":7101926164340,"netValue":1.0948761480549087},{"date":"2024-12-12T16:00:00.000Z","stockId":7101926164340,"netValue":1.1043606128420014},{"date":"2024-12-11T16:00:00.000Z","stockId":7101926164340,"netValue":1.1181617660841434},{"date":"2024-12-10T16:00:00.000Z","stockId":7101926164340,"netValue":1.1077262087215787},{"date":"2024-12-09T16:00:00.000Z","stockId":7101926164340,"netValue":1.1010652985992304},{"date":"2024-12-08T16:00:00.000Z","stockId":7101926164340,"netValue":1.0982968514502618},{"date":"2024-12-05T16:00:00.000Z","stockId":7101926164340,"netValue":1.0987569775675852},{"date":"2024-12-04T16:00:00.000Z","stockId":7101926164340,"netValue":1.090364461515096},{"date":"2024-12-03T16:00:00.000Z","stockId":7101926164340,"netValue":1.0931903259307298},{"date":"2024-12-02T16:00:00.000Z","stockId":7101926164340,"netValue":1.0986921770960394},{"date":"2024-12-01T16:00:00.000Z","stockId":7101926164340,"netValue":1.101904719911571},{"date":"2024-11-28T16:00:00.000Z","stockId":7101926164340,"netValue":1.0952778247393329},{"date":"2024-11-27T16:00:00.000Z","stockId":7101926164340,"netValue":1.081357514431964},{"date":"2024-11-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.089737796048348},{"date":"2024-11-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.0705183621913386},{"date":"2024-11-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.0800299894443266},{"date":"2024-11-21T16:00:00.000Z","stockId":7101926164340,"netValue":1.077753988288085},{"date":"2024-11-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.1062541987825814},{"date":"2024-11-19T16:00:00.000Z","stockId":7101926164340,"netValue":1.1061791935834386},{"date":"2024-11-18T16:00:00.000Z","stockId":7101926164340,"netValue":1.1007860183604075},{"date":"2024-11-17T16:00:00.000Z","stockId":7101926164340,"netValue":1.085844574999237},{"date":"2024-11-14T16:00:00.000Z","stockId":7101926164340,"netValue":1.0932794839832722},{"date":"2024-11-13T16:00:00.000Z","stockId":7101926164340,"netValue":1.1133198316303692},{"date":"2024-11-12T16:00:00.000Z","stockId":7101926164340,"netValue":1.1355977956385817},{"date":"2024-11-11T16:00:00.000Z","stockId":7101926164340,"netValue":1.1324982802698236},{"date":"2024-11-10T16:00:00.000Z","stockId":7101926164340,"netValue":1.1486288245428127},{"date":"2024-11-07T16:00:00.000Z","stockId":7101926164340,"netValue":1.1442451317595113},{"date":"2024-11-06T16:00:00.000Z","stockId":7101926164340,"netValue":1.1504825354931616},{"date":"2024-11-05T16:00:00.000Z","stockId":7101926164340,"netValue":1.1398254069699876},{"date":"2024-11-04T16:00:00.000Z","stockId":7101926164340,"netValue":1.1377687750757963},{"date":"2024-11-03T16:00:00.000Z","stockId":7101926164340,"netValue":1.1165332294745978},{"date":"2024-10-31T16:00:00.000Z","stockId":7101926164340,"netValue":1.1058927279863573},{"date":"2024-10-30T16:00:00.000Z","stockId":7101926164340,"netValue":1.1060943608162161},{"date":"2024-10-29T16:00:00.000Z","stockId":7101926164340,"netValue":1.1060464960238863},{"date":"2024-10-28T16:00:00.000Z","stockId":7101926164340,"netValue":1.1093623120209055},{"date":"2024-10-27T16:00:00.000Z","stockId":7101926164340,"netValue":1.1189479403797766},{"date":"2024-10-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.1189858770070613},{"date":"2024-10-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.1105050980646631},{"date":"2024-10-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.12307182598245},{"date":"2024-10-21T16:00:00.000Z","stockId":7101926164340,"netValue":1.1156001180200186},{"date":"2024-10-20T16:00:00.000Z","stockId":7101926164340,"netValue":1.1122687712956436},{"date":"2024-10-17T16:00:00.000Z","stockId":7101926164340,"netValue":1.1039876485014357},{"date":"2024-10-16T16:00:00.000Z","stockId":7101926164340,"netValue":1.076099658234507},{"date":"2024-10-15T16:00:00.000Z","stockId":7101926164340,"netValue":1.0854826307134098},{"date":"2024-10-14T16:00:00.000Z","stockId":7101926164340,"netValue":1.0873458982438369},{"date":"2024-10-13T16:00:00.000Z","stockId":7101926164340,"netValue":1.108604163380369},{"date":"2024-10-10T16:00:00.000Z","stockId":7101926164340,"netValue":1.092683074904097},{"date":"2024-10-09T16:00:00.000Z","stockId":7101926164340,"netValue":1.1154255696372934},{"date":"2024-10-08T16:00:00.000Z","stockId":7101926164340,"netValue":1.1081091628898894},{"date":"2024-10-07T16:00:00.000Z","stockId":7101926164340,"netValue":1.168359251314771},{"date":"2024-09-29T16:00:00.000Z","stockId":7101926164340,"netValue":1.1268547517337804},{"date":"2024-09-26T16:00:00.000Z","stockId":7101926164340,"netValue":1.068011054267896},{"date":"2024-09-25T16:00:00.000Z","stockId":7101926164340,"netValue":1.0470784744656008},{"date":"2024-09-24T16:00:00.000Z","stockId":7101926164340,"netValue":1.0324122619366174},{"date":"2024-09-23T16:00:00.000Z","stockId":7101926164340,"netValue":1.0243596342187928},{"date":"2024-09-22T16:00:00.000Z","stockId":7101926164340,"netValue":1.000333605650174},{"date":"2024-09-19T16:00:00.000Z","stockId":7101926164340,"netValue":0.9982846006175107},{"date":"2024-09-18T16:00:00.000Z","stockId":7101926164340,"netValue":0.9992437040893255},{"date":"2024-09-17T16:00:00.000Z","stockId":7101926164340,"netValue":0.9970231212337715},{"date":"2024-09-12T16:00:00.000Z","stockId":7101926164340,"netValue":0.9929086126459071},{"date":"2024-09-11T16:00:00.000Z","stockId":7101926164340,"netValue":0.9980637999548742},{"date":"2024-09-10T16:00:00.000Z","stockId":7101926164340,"netValue":1},{"date":"2024-09-09T16:00:00.000Z","stockId":7101926164340,"netValue":1}]}