window.pageData = {"startDate":"2024-07-25T18:18:28.428Z","endDate":"2026-07-25T18:18:28.428Z","manager":{"_id":7261313204330,"name":"张明明","gender":"f","educationCode":"001002","resume":"张明明女士：中国国籍，研究生硕士，2011年7月至2013年9月任工银瑞信基金管理有限公司基金会计、2013年10月至2018年4月历任国开泰富基金管理有限责任公司基金会计、交易员、投资经理，2018年4月加入凯石基金管理有限公司现任公司基金经理。2020年12月25日担任凯石岐短债债券型证券投资基金基金经理。","tickerId":261313204330,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781877","exchange":"fm","cnInfoCode":"db20781877","followedNum":0,"currency":"CNY","workingDate":"2020-12-24T16:00:00.000Z","fundCompanyId":4000051340000,"fundManagerSecondLevel":"bond","pinyin":"zmm","delistedDate":"2025-11-19T16:00:00.000Z","fundCompany":{"_id":4000051340000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51340000","tickerId":51340000,"name":"凯石基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7261313204330,"type":"fmp","fm_p_r_d":"2025-11-23T16:00:00.000Z","fm_p_r_fys":-0.00873351067500705,"fm_p_r_m1":-0.0011105388412413486,"fm_p_r_m3":-0.006178577297616394,"fm_p_r_m6":-0.010153577452189366,"fm_p_r_y1":-0.005888890117593748,"fm_cagr_p_r_fs":0.01583142779048896,"fm_cagr_p_r_fs_m":0.030614563161156516,"fm_cagr_p_r_fs_r_c":1221,"fm_cagr_p_r_fs_rp":0.8319672131147541,"fm_p_r_fys_m":0.014150558590040552,"fm_p_r_fys_r_c":1099,"fm_p_r_fys_rp":0.9854280510018215,"fm_p_r_m1_m":0.0025595475440720605,"fm_p_r_m1_r_c":1201,"fm_p_r_m1_rp":0.8366666666666667,"fm_p_r_m3_m":0.004636437474989319,"fm_p_r_m3_r_c":1180,"fm_p_r_m3_rp":0.9575911789652247,"fm_p_r_m6_m":0.007981068436902383,"fm_p_r_m6_r_c":1151,"fm_p_r_m6_rp":0.9921739130434782,"fm_p_r_y1_m":0.026316914492949373,"fm_p_r_y1_r_c":1073,"fm_p_r_y1_rp":0.9925373134328358,"fm_p_r_y3":0.03659787303963968,"fm_p_r_y3_m":0.0943313502276919,"fm_p_r_y3_r_c":781,"fm_p_r_y3_rp":0.9320512820512821,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.627287853577371,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.5965058236272879},"fmi":{"stockId":7261313204330,"type":"fmi","fm_my":4.9,"fm_d":{"3000000008433":"基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":3,"fm_as":56880203.036,"fm_b_as":56880203.036,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0148,"fm_r_fd":3000000008433,"fm_r_ftp":0.0748}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2025-11-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.080242889544728},{"date":"2025-11-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.0804612505315967},{"date":"2025-11-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.0804612505315967},{"date":"2025-11-18T16:00:00.000Z","stockId":7261313204330,"netValue":1.0805704310250313},{"date":"2025-11-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.0805704310250313},{"date":"2025-11-16T16:00:00.000Z","stockId":7261313204330,"netValue":1.0806796115184656},{"date":"2025-11-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.0808979725053347},{"date":"2025-11-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0808979725053347},{"date":"2025-11-11T16:00:00.000Z","stockId":7261313204330,"netValue":1.0808963885761864},{"date":"2025-11-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.0808979725053347},{"date":"2025-11-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.0808979725053347},{"date":"2025-11-06T16:00:00.000Z","stockId":7261313204330,"netValue":1.0811147495630553},{"date":"2025-11-05T16:00:00.000Z","stockId":7261313204330,"netValue":1.0812255139856384},{"date":"2025-11-04T16:00:00.000Z","stockId":7261313204330,"netValue":1.0813346944790725},{"date":"2025-11-03T16:00:00.000Z","stockId":7261313204330,"netValue":1.0814422910433592},{"date":"2025-11-02T16:00:00.000Z","stockId":7261313204330,"netValue":1.0815514715367933},{"date":"2025-10-30T16:00:00.000Z","stockId":7261313204330,"netValue":1.081660652030228},{"date":"2025-10-29T16:00:00.000Z","stockId":7261313204330,"netValue":1.081660652030228},{"date":"2025-10-28T16:00:00.000Z","stockId":7261313204330,"netValue":1.0815514715367935},{"date":"2025-10-27T16:00:00.000Z","stockId":7261313204330,"netValue":1.0815514715367935},{"date":"2025-10-26T16:00:00.000Z","stockId":7261313204330,"netValue":1.081334694479073},{"date":"2025-10-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.0814438749725075},{"date":"2025-10-21T16:00:00.000Z","stockId":7261313204330,"netValue":1.0816606520302285},{"date":"2025-10-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.0817698325236629},{"date":"2025-10-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.0817698325236629},{"date":"2025-10-16T16:00:00.000Z","stockId":7261313204330,"netValue":1.081988193510532},{"date":"2025-10-15T16:00:00.000Z","stockId":7261313204330,"netValue":1.0818790130170974},{"date":"2025-10-14T16:00:00.000Z","stockId":7261313204330,"netValue":1.0818790130170974},{"date":"2025-10-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.0818790130170974},{"date":"2025-10-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0816607110989236},{"date":"2025-10-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.0814927690851848},{"date":"2025-10-08T16:00:00.000Z","stockId":7261313204330,"netValue":1.0815515601398369},{"date":"2025-09-29T16:00:00.000Z","stockId":7261313204330,"netValue":1.0813836181260978},{"date":"2025-09-28T16:00:00.000Z","stockId":7261313204330,"netValue":1.0812241072625766},{"date":"2025-09-25T16:00:00.000Z","stockId":7261313204330,"netValue":1.0819881639761837},{"date":"2025-09-24T16:00:00.000Z","stockId":7261313204330,"netValue":1.0822568257987917},{"date":"2025-09-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.0818202219624449},{"date":"2025-09-22T16:00:00.000Z","stockId":7261313204330,"netValue":1.0822568257987917},{"date":"2025-09-21T16:00:00.000Z","stockId":7261313204330,"netValue":1.0822568257987917},{"date":"2025-09-18T16:00:00.000Z","stockId":7261313204330,"netValue":1.0834071264443113},{"date":"2025-09-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.0837849392260055},{"date":"2025-09-16T16:00:00.000Z","stockId":7261313204330,"netValue":1.0840620321988315},{"date":"2025-09-15T16:00:00.000Z","stockId":7261313204330,"netValue":1.084112392103266},{"date":"2025-09-14T16:00:00.000Z","stockId":7261313204330,"netValue":1.0840032411441791},{"date":"2025-09-11T16:00:00.000Z","stockId":7261313204330,"netValue":1.0850947507350466},{"date":"2025-09-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.0850947507350464},{"date":"2025-09-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.0850947507350466},{"date":"2025-09-08T16:00:00.000Z","stockId":7261313204330,"netValue":1.085153541789699},{"date":"2025-09-07T16:00:00.000Z","stockId":7261313204330,"netValue":1.0850947507350466},{"date":"2025-09-04T16:00:00.000Z","stockId":7261313204330,"netValue":1.0858084475442193},{"date":"2025-09-03T16:00:00.000Z","stockId":7261313204330,"netValue":1.0858588074486537},{"date":"2025-09-02T16:00:00.000Z","stockId":7261313204330,"netValue":1.0861862603259138},{"date":"2025-09-01T16:00:00.000Z","stockId":7261313204330,"netValue":1.0861359004214792},{"date":"2025-08-31T16:00:00.000Z","stockId":7261313204330,"netValue":1.0864633532987398},{"date":"2025-08-28T16:00:00.000Z","stockId":7261313204330,"netValue":1.0866816552169132},{"date":"2025-08-27T16:00:00.000Z","stockId":7261313204330,"netValue":1.086572504257826},{"date":"2025-08-26T16:00:00.000Z","stockId":7261313204330,"netValue":1.0865725042578265},{"date":"2025-08-25T16:00:00.000Z","stockId":7261313204330,"netValue":1.0864633532987393},{"date":"2025-08-24T16:00:00.000Z","stockId":7261313204330,"netValue":1.0866816552169132},{"date":"2025-08-21T16:00:00.000Z","stockId":7261313204330,"netValue":1.0869587481897387},{"date":"2025-08-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.086849597230652},{"date":"2025-08-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.0868495972306522},{"date":"2025-08-18T16:00:00.000Z","stockId":7261313204330,"netValue":1.087177050107912},{"date":"2025-08-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.0867404462715653},{"date":"2025-08-14T16:00:00.000Z","stockId":7261313204330,"netValue":1.0875045029851724},{"date":"2025-08-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.0873953520260857},{"date":"2025-08-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0870678991488254},{"date":"2025-08-11T16:00:00.000Z","stockId":7261313204330,"netValue":1.0869587481897387},{"date":"2025-08-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.0870175392443908},{"date":"2025-08-07T16:00:00.000Z","stockId":7261313204330,"netValue":1.0878319558624323},{"date":"2025-08-06T16:00:00.000Z","stockId":7261313204330,"netValue":1.0877815959579977},{"date":"2025-08-05T16:00:00.000Z","stockId":7261313204330,"netValue":1.0887639545897785},{"date":"2025-08-04T16:00:00.000Z","stockId":7261313204330,"netValue":1.0891417673714732},{"date":"2025-08-03T16:00:00.000Z","stockId":7261313204330,"netValue":1.0893600692896466},{"date":"2025-07-31T16:00:00.000Z","stockId":7261313204330,"netValue":1.090124126003254},{"date":"2025-07-30T16:00:00.000Z","stockId":7261313204330,"netValue":1.0901829170579065},{"date":"2025-07-29T16:00:00.000Z","stockId":7261313204330,"netValue":1.090292068016993},{"date":"2025-07-28T16:00:00.000Z","stockId":7261313204330,"netValue":1.09040121897608},{"date":"2025-07-27T16:00:00.000Z","stockId":7261313204330,"netValue":1.0906195208942533},{"date":"2025-07-24T16:00:00.000Z","stockId":7261313204330,"netValue":1.0909469737715134},{"date":"2025-07-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.0910561247306005},{"date":"2025-07-22T16:00:00.000Z","stockId":7261313204330,"netValue":1.091274426648774},{"date":"2025-07-21T16:00:00.000Z","stockId":7261313204330,"netValue":1.0914927285669473},{"date":"2025-07-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.091601879526034},{"date":"2025-07-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.0927260819369922},{"date":"2025-07-16T16:00:00.000Z","stockId":7261313204330,"netValue":1.0911282274935195},{"date":"2025-07-15T16:00:00.000Z","stockId":7261313204330,"netValue":1.0909080369689979},{"date":"2025-07-14T16:00:00.000Z","stockId":7261313204330,"netValue":1.0908966138670793},{"date":"2025-07-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.0907874629079923},{"date":"2025-07-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.0907874629079923},{"date":"2025-07-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.0907785091181161},{"date":"2025-07-08T16:00:00.000Z","stockId":7261313204330,"netValue":1.0907874629079923},{"date":"2025-07-07T16:00:00.000Z","stockId":7261313204330,"netValue":1.090837299690179},{"date":"2025-07-06T16:00:00.000Z","stockId":7261313204330,"netValue":1.0908966111794536},{"date":"2025-07-03T16:00:00.000Z","stockId":7261313204330,"netValue":1.091114907722376},{"date":"2025-07-02T16:00:00.000Z","stockId":7261313204330,"netValue":1.0911647445045625},{"date":"2025-07-01T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912240559938373},{"date":"2025-06-30T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912240559938373},{"date":"2025-06-29T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912240559938373},{"date":"2025-06-26T16:00:00.000Z","stockId":7261313204330,"netValue":1.091383041047485},{"date":"2025-06-25T16:00:00.000Z","stockId":7261313204330,"netValue":1.09144235253676},{"date":"2025-06-24T16:00:00.000Z","stockId":7261313204330,"netValue":1.091383041047485},{"date":"2025-06-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.0911647445045625},{"date":"2025-06-22T16:00:00.000Z","stockId":7261313204330,"netValue":1.0911647445045625},{"date":"2025-06-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912738927760235},{"date":"2025-06-18T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912738927760235},{"date":"2025-06-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912738927760235},{"date":"2025-06-16T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912738927760235},{"date":"2025-06-15T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912738927760235},{"date":"2025-06-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912738927760235},{"date":"2025-06-11T16:00:00.000Z","stockId":7261313204330,"netValue":1.091055596233101},{"date":"2025-06-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.0911647445045625},{"date":"2025-06-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.0911647445045622},{"date":"2025-06-08T16:00:00.000Z","stockId":7261313204330,"netValue":1.0911647445045622},{"date":"2025-06-05T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912738927760233},{"date":"2025-06-04T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912145812867484},{"date":"2025-06-03T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912145812867484},{"date":"2025-06-02T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912145812867484},{"date":"2025-05-29T16:00:00.000Z","stockId":7261313204330,"netValue":1.0913237295582094},{"date":"2025-05-28T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912145812867484},{"date":"2025-05-27T16:00:00.000Z","stockId":7261313204330,"netValue":1.0913237295582094},{"date":"2025-05-26T16:00:00.000Z","stockId":7261313204330,"netValue":1.091432877829671},{"date":"2025-05-25T16:00:00.000Z","stockId":7261313204330,"netValue":1.091273892776023},{"date":"2025-05-22T16:00:00.000Z","stockId":7261313204330,"netValue":1.0913237295582094},{"date":"2025-05-21T16:00:00.000Z","stockId":7261313204330,"netValue":1.0914328778296705},{"date":"2025-05-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.0914328778296705},{"date":"2025-05-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.091383041047484},{"date":"2025-05-18T16:00:00.000Z","stockId":7261313204330,"netValue":1.0914683223756612},{"date":"2025-05-15T16:00:00.000Z","stockId":7261313204330,"netValue":1.092012041211183},{"date":"2025-05-14T16:00:00.000Z","stockId":7261313204330,"netValue":1.0920875776616719},{"date":"2025-05-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.0921092085618103},{"date":"2025-05-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0922080188406909},{"date":"2025-05-11T16:00:00.000Z","stockId":7261313204330,"netValue":1.092216601213189},{"date":"2025-05-08T16:00:00.000Z","stockId":7261313204330,"netValue":1.092389862542305},{"date":"2025-05-07T16:00:00.000Z","stockId":7261313204330,"netValue":1.0923021731676634},{"date":"2025-05-06T16:00:00.000Z","stockId":7261313204330,"netValue":1.0919644496721883},{"date":"2025-05-05T16:00:00.000Z","stockId":7261313204330,"netValue":1.0918101594262402},{"date":"2025-04-29T16:00:00.000Z","stockId":7261313204330,"netValue":1.091701011154779},{"date":"2025-04-28T16:00:00.000Z","stockId":7261313204330,"netValue":1.0916511743725925},{"date":"2025-04-27T16:00:00.000Z","stockId":7261313204330,"netValue":1.0915918628833179},{"date":"2025-04-24T16:00:00.000Z","stockId":7261313204330,"netValue":1.0915918628833177},{"date":"2025-04-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.0915845879440926},{"date":"2025-04-22T16:00:00.000Z","stockId":7261313204330,"netValue":1.0915676031270514},{"date":"2025-04-21T16:00:00.000Z","stockId":7261313204330,"netValue":1.0915918628833177},{"date":"2025-04-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.0915420686381077},{"date":"2025-04-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.091373752662113},{"date":"2025-04-16T16:00:00.000Z","stockId":7261313204330,"netValue":1.091373752662113},{"date":"2025-04-15T16:00:00.000Z","stockId":7261313204330,"netValue":1.091373752662113},{"date":"2025-04-14T16:00:00.000Z","stockId":7261313204330,"netValue":1.091373752662113},{"date":"2025-04-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.091373752662113},{"date":"2025-04-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.091264697551511},{"date":"2025-04-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912655076643958},{"date":"2025-04-08T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912054366861188},{"date":"2025-04-07T16:00:00.000Z","stockId":7261313204330,"netValue":1.0911564525537936},{"date":"2025-04-06T16:00:00.000Z","stockId":7261313204330,"netValue":1.0912655076643958},{"date":"2025-04-02T16:00:00.000Z","stockId":7261313204330,"netValue":1.0911564525537936},{"date":"2025-04-01T16:00:00.000Z","stockId":7261313204330,"netValue":1.0909873264649141},{"date":"2025-03-31T16:00:00.000Z","stockId":7261313204330,"netValue":1.0909383423325891},{"date":"2025-03-30T16:00:00.000Z","stockId":7261313204330,"netValue":1.0909873264649141},{"date":"2025-03-27T16:00:00.000Z","stockId":7261313204330,"netValue":1.090829287221987},{"date":"2025-03-26T16:00:00.000Z","stockId":7261313204330,"netValue":1.090829287221987},{"date":"2025-03-25T16:00:00.000Z","stockId":7261313204330,"netValue":1.090829287221987},{"date":"2025-03-24T16:00:00.000Z","stockId":7261313204330,"netValue":1.090829287221987},{"date":"2025-03-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.0907692402563705},{"date":"2025-03-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.0906602287392553},{"date":"2025-03-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.0906602287392553},{"date":"2025-03-18T16:00:00.000Z","stockId":7261313204330,"netValue":1.0905022526706407},{"date":"2025-03-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.0905512172221399},{"date":"2025-03-16T16:00:00.000Z","stockId":7261313204330,"netValue":1.0905512172221399},{"date":"2025-03-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.0905512172221399},{"date":"2025-03-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0905512172221399},{"date":"2025-03-11T16:00:00.000Z","stockId":7261313204330,"netValue":1.0904422057050243},{"date":"2025-03-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.090333194187909},{"date":"2025-03-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.0905512172221399},{"date":"2025-03-06T16:00:00.000Z","stockId":7261313204330,"netValue":1.0904422057050245},{"date":"2025-03-05T16:00:00.000Z","stockId":7261313204330,"netValue":1.0904422057050245},{"date":"2025-03-04T16:00:00.000Z","stockId":7261313204330,"netValue":1.0904911702565239},{"date":"2025-03-03T16:00:00.000Z","stockId":7261313204330,"netValue":1.0904422057050245},{"date":"2025-03-02T16:00:00.000Z","stockId":7261313204330,"netValue":1.0904422057050245},{"date":"2025-02-27T16:00:00.000Z","stockId":7261313204330,"netValue":1.090333194187909},{"date":"2025-02-26T16:00:00.000Z","stockId":7261313204330,"netValue":1.0902731418310707},{"date":"2025-02-25T16:00:00.000Z","stockId":7261313204330,"netValue":1.0903331761810218},{"date":"2025-02-24T16:00:00.000Z","stockId":7261313204330,"netValue":1.0902241875668581},{"date":"2025-02-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.0900551646027425},{"date":"2025-02-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.0901641532169064},{"date":"2025-02-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.090224187566858},{"date":"2025-02-18T16:00:00.000Z","stockId":7261313204330,"netValue":1.0902731418310703},{"date":"2025-02-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.0902731418310703},{"date":"2025-02-16T16:00:00.000Z","stockId":7261313204330,"netValue":1.090382130445234},{"date":"2025-02-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.090382130445234},{"date":"2025-02-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0904911190593976},{"date":"2025-02-11T16:00:00.000Z","stockId":7261313204330,"netValue":1.0904911190593978},{"date":"2025-02-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.0904911190593976},{"date":"2025-02-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.0905511534093493},{"date":"2025-02-06T16:00:00.000Z","stockId":7261313204330,"netValue":1.0906601420235131},{"date":"2025-02-05T16:00:00.000Z","stockId":7261313204330,"netValue":1.0906001076735616},{"date":"2025-02-04T16:00:00.000Z","stockId":7261313204330,"netValue":1.0906001076735616},{"date":"2025-01-26T16:00:00.000Z","stockId":7261313204330,"netValue":1.0903821339358997},{"date":"2025-01-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.089837743725611},{"date":"2025-01-22T16:00:00.000Z","stockId":7261313204330,"netValue":1.089837743725611},{"date":"2025-01-21T16:00:00.000Z","stockId":7261313204330,"netValue":1.0900554998097274},{"date":"2025-01-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.0900554998097274},{"date":"2025-01-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.0899466217676692},{"date":"2025-01-16T16:00:00.000Z","stockId":7261313204330,"netValue":1.089837743725611},{"date":"2025-01-15T16:00:00.000Z","stockId":7261313204330,"netValue":1.089184475473263},{"date":"2025-01-14T16:00:00.000Z","stockId":7261313204330,"netValue":1.0893248107902533},{"date":"2025-01-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.0893248107902533},{"date":"2025-01-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0895111095994368},{"date":"2025-01-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.089542566874369},{"date":"2025-01-08T16:00:00.000Z","stockId":7261313204330,"netValue":1.0895425668743692},{"date":"2025-01-07T16:00:00.000Z","stockId":7261313204330,"netValue":1.089619987641495},{"date":"2025-01-06T16:00:00.000Z","stockId":7261313204330,"netValue":1.0897288656835529},{"date":"2025-01-05T16:00:00.000Z","stockId":7261313204330,"netValue":1.089869201000543},{"date":"2025-01-02T16:00:00.000Z","stockId":7261313204330,"netValue":1.0897603229584851},{"date":"2025-01-01T16:00:00.000Z","stockId":7261313204330,"netValue":1.0897603229584851},{"date":"2024-12-30T16:00:00.000Z","stockId":7261313204330,"netValue":1.0897603229584851},{"date":"2024-12-29T16:00:00.000Z","stockId":7261313204330,"netValue":1.0897288656835529},{"date":"2024-12-26T16:00:00.000Z","stockId":7261313204330,"netValue":1.089542566874369},{"date":"2024-12-25T16:00:00.000Z","stockId":7261313204330,"netValue":1.0894025632887585},{"date":"2024-12-24T16:00:00.000Z","stockId":7261313204330,"netValue":1.0893253255325706},{"date":"2024-12-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.0893253255325706},{"date":"2024-12-22T16:00:00.000Z","stockId":7261313204330,"netValue":1.0892167048616714},{"date":"2024-12-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.088890842848974},{"date":"2024-12-18T16:00:00.000Z","stockId":7261313204330,"netValue":1.0886736015071758},{"date":"2024-12-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.0885649808362765},{"date":"2024-12-16T16:00:00.000Z","stockId":7261313204330,"netValue":1.0885649808362765},{"date":"2024-12-15T16:00:00.000Z","stockId":7261313204330,"netValue":1.0885649808362765},{"date":"2024-12-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0883477394944783},{"date":"2024-12-11T16:00:00.000Z","stockId":7261313204330,"netValue":1.0880532603964919},{"date":"2024-12-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.088021877481781},{"date":"2024-12-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.0879446397255927},{"date":"2024-12-08T16:00:00.000Z","stockId":7261313204330,"netValue":1.0878046361399827},{"date":"2024-12-05T16:00:00.000Z","stockId":7261313204330,"netValue":1.0876960154690836},{"date":"2024-12-04T16:00:00.000Z","stockId":7261313204330,"netValue":1.0876960154690836},{"date":"2024-12-03T16:00:00.000Z","stockId":7261313204330,"netValue":1.0876960154690836},{"date":"2024-12-02T16:00:00.000Z","stockId":7261313204330,"netValue":1.0875873947981842},{"date":"2024-12-01T16:00:00.000Z","stockId":7261313204330,"netValue":1.0875873947981842},{"date":"2024-11-28T16:00:00.000Z","stockId":7261313204330,"netValue":1.0871842950292985},{"date":"2024-11-27T16:00:00.000Z","stockId":7261313204330,"netValue":1.086967053688161},{"date":"2024-11-26T16:00:00.000Z","stockId":7261313204330,"netValue":1.0869356707727893},{"date":"2024-11-25T16:00:00.000Z","stockId":7261313204330,"netValue":1.0868273500689258},{"date":"2024-11-24T16:00:00.000Z","stockId":7261313204330,"netValue":1.0867503256126612},{"date":"2024-11-21T16:00:00.000Z","stockId":7261313204330,"netValue":1.0866420049087977},{"date":"2024-11-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.0865336842049345},{"date":"2024-11-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.0863170427972078},{"date":"2024-11-18T16:00:00.000Z","stockId":7261313204330,"netValue":1.0862087220933445},{"date":"2024-11-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.0862087220933445},{"date":"2024-11-14T16:00:00.000Z","stockId":7261313204330,"netValue":1.0859607844380195},{"date":"2024-11-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.0858524637341564},{"date":"2024-11-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0856671185740283},{"date":"2024-11-11T16:00:00.000Z","stockId":7261313204330,"netValue":1.085558797870165},{"date":"2024-11-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.085558797870165},{"date":"2024-11-07T16:00:00.000Z","stockId":7261313204330,"netValue":1.0852338357585753},{"date":"2024-11-06T16:00:00.000Z","stockId":7261313204330,"netValue":1.0851255150547119},{"date":"2024-11-05T16:00:00.000Z","stockId":7261313204330,"netValue":1.0850171943508486},{"date":"2024-11-04T16:00:00.000Z","stockId":7261313204330,"netValue":1.0849088736469852},{"date":"2024-11-03T16:00:00.000Z","stockId":7261313204330,"netValue":1.084800552943122},{"date":"2024-10-31T16:00:00.000Z","stockId":7261313204330,"netValue":1.084475590831532},{"date":"2024-10-30T16:00:00.000Z","stockId":7261313204330,"netValue":1.0843672701283293},{"date":"2024-10-29T16:00:00.000Z","stockId":7261313204330,"netValue":1.0841819249675404},{"date":"2024-10-28T16:00:00.000Z","stockId":7261313204330,"netValue":1.084073604264338},{"date":"2024-10-27T16:00:00.000Z","stockId":7261313204330,"netValue":1.0840423080160786},{"date":"2024-10-24T16:00:00.000Z","stockId":7261313204330,"netValue":1.0837180816887313},{"date":"2024-10-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.0836100062467229},{"date":"2024-10-22T16:00:00.000Z","stockId":7261313204330,"netValue":1.0835019308047142},{"date":"2024-10-21T16:00:00.000Z","stockId":7261313204330,"netValue":1.0833170053067203},{"date":"2024-10-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.0832089298647118},{"date":"2024-10-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.0827766280966782},{"date":"2024-10-16T16:00:00.000Z","stockId":7261313204330,"netValue":1.0826685526546695},{"date":"2024-10-15T16:00:00.000Z","stockId":7261313204330,"netValue":1.0826685526546695},{"date":"2024-10-14T16:00:00.000Z","stockId":7261313204330,"netValue":1.0826685526546695},{"date":"2024-10-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.0826685526546695},{"date":"2024-10-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.0821281754446272},{"date":"2024-10-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.081803946357831},{"date":"2024-10-08T16:00:00.000Z","stockId":7261313204330,"netValue":1.0815877936333003},{"date":"2024-10-07T16:00:00.000Z","stockId":7261313204330,"netValue":1.0819120227200965},{"date":"2024-09-29T16:00:00.000Z","stockId":7261313204330,"netValue":1.0814797172710349},{"date":"2024-09-26T16:00:00.000Z","stockId":7261313204330,"netValue":1.0814120808269445},{"date":"2024-09-25T16:00:00.000Z","stockId":7261313204330,"netValue":1.0812637665157465},{"date":"2024-09-24T16:00:00.000Z","stockId":7261313204330,"netValue":1.0811962220513458},{"date":"2024-09-23T16:00:00.000Z","stockId":7261313204330,"netValue":1.0810882926635461},{"date":"2024-09-22T16:00:00.000Z","stockId":7261313204330,"netValue":1.0809803632757469},{"date":"2024-09-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.0807645045001482},{"date":"2024-09-18T16:00:00.000Z","stockId":7261313204330,"netValue":1.0809399783523486},{"date":"2024-09-17T16:00:00.000Z","stockId":7261313204330,"netValue":1.0808724338879476},{"date":"2024-09-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0805486457245495},{"date":"2024-09-11T16:00:00.000Z","stockId":7261313204330,"netValue":1.0804407163367493},{"date":"2024-09-10T16:00:00.000Z","stockId":7261313204330,"netValue":1.0803327869489499},{"date":"2024-09-09T16:00:00.000Z","stockId":7261313204330,"netValue":1.0803327869489499},{"date":"2024-09-08T16:00:00.000Z","stockId":7261313204330,"netValue":1.0802652424845491},{"date":"2024-09-05T16:00:00.000Z","stockId":7261313204330,"netValue":1.0802248575611504},{"date":"2024-09-04T16:00:00.000Z","stockId":7261313204330,"netValue":1.0801169281733511},{"date":"2024-09-03T16:00:00.000Z","stockId":7261313204330,"netValue":1.0800089987855515},{"date":"2024-09-02T16:00:00.000Z","stockId":7261313204330,"netValue":1.0799414543211507},{"date":"2024-09-01T16:00:00.000Z","stockId":7261313204330,"netValue":1.079901069397752},{"date":"2024-08-29T16:00:00.000Z","stockId":7261313204330,"netValue":1.0795772812343538},{"date":"2024-08-28T16:00:00.000Z","stockId":7261313204330,"netValue":1.0794018073821539},{"date":"2024-08-27T16:00:00.000Z","stockId":7261313204330,"netValue":1.0792534930709559},{"date":"2024-08-26T16:00:00.000Z","stockId":7261313204330,"netValue":1.0792534930709559},{"date":"2024-08-25T16:00:00.000Z","stockId":7261313204330,"netValue":1.0792938094539388},{"date":"2024-08-22T16:00:00.000Z","stockId":7261313204330,"netValue":1.0791860632415546},{"date":"2024-08-21T16:00:00.000Z","stockId":7261313204330,"netValue":1.079145746858572},{"date":"2024-08-20T16:00:00.000Z","stockId":7261313204330,"netValue":1.0792938094539388},{"date":"2024-08-19T16:00:00.000Z","stockId":7261313204330,"netValue":1.0794015556663232},{"date":"2024-08-18T16:00:00.000Z","stockId":7261313204330,"netValue":1.0794015556663232},{"date":"2024-08-15T16:00:00.000Z","stockId":7261313204330,"netValue":1.0792938094539388},{"date":"2024-08-14T16:00:00.000Z","stockId":7261313204330,"netValue":1.079293809453939},{"date":"2024-08-13T16:00:00.000Z","stockId":7261313204330,"netValue":1.079253493070956},{"date":"2024-08-12T16:00:00.000Z","stockId":7261313204330,"netValue":1.0790783170291705},{"date":"2024-08-11T16:00:00.000Z","stockId":7261313204330,"netValue":1.078970570816786},{"date":"2024-08-08T16:00:00.000Z","stockId":7261313204330,"netValue":1.078970570816786},{"date":"2024-08-07T16:00:00.000Z","stockId":7261313204330,"netValue":1.0789705708167858},{"date":"2024-08-06T16:00:00.000Z","stockId":7261313204330,"netValue":1.078970570816786},{"date":"2024-08-05T16:00:00.000Z","stockId":7261313204330,"netValue":1.0789705708167858},{"date":"2024-08-04T16:00:00.000Z","stockId":7261313204330,"netValue":1.0788628246044016},{"date":"2024-08-01T16:00:00.000Z","stockId":7261313204330,"netValue":1.0786473321796328},{"date":"2024-07-31T16:00:00.000Z","stockId":7261313204330,"netValue":1.0785395859682507},{"date":"2024-07-30T16:00:00.000Z","stockId":7261313204330,"netValue":1.0783644099254623},{"date":"2024-07-29T16:00:00.000Z","stockId":7261313204330,"netValue":1.0782566637140802},{"date":"2024-07-28T16:00:00.000Z","stockId":7261313204330,"netValue":1.0782163473300952}]}