window.pageData = {"startDate":"2024-07-25T23:37:00.582Z","endDate":"2026-07-25T23:37:00.582Z","manager":{"_id":7002319222460,"name":"王帅","gender":"m","educationCode":"001002","resume":"王帅先生：中国国籍，硕士。2015年从复旦大学硕士研究生毕业后加入博时基金管理有限公司，历任固定收益总部研究员、固定收益总部高级研究员兼基金经理助理。自2021年3月起任职于基础设施投资管理部。王帅先生具备丰富的资产证券化产品(含基础设施类项目)的投研经验。2022年1月24日任博时利发纯债债券型证券投资基金的基金经理。2022年1月24日任博时慧选纯债3个月定期开放债券型发起式证券投资基金的基金经理。2022年1月24日任博时聚润纯债债券型证券投资基金的基金经理。2022年1月24日任博时裕鹏纯债债券型证券投资基金的基金经理。2022年1月24日任博时月月薪定期支付债券型证券投资基金的基金经理。2022年1月24日任博时安怡6个月定期开放债券型证券投资基金的基金经理。2022年1月24日任博时裕丰纯债3个月定期开放债券型发起式证券投资基金的基金经理。2022年3月16日任博时富元纯债债券型证券投资基金的基金经理。2022年9月9日起任博时安丰18个月定期开放债券型证券投资基金(LOF)基金经理。2022年11月22日起担任博时富尊纯债一年定期开放债券型发起式证券投资基金基金经理。","tickerId":2319222460,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20802577","exchange":"fm","cnInfoCode":"db20802577","followedNum":0,"currency":"CNY","workingDate":"2022-01-23T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"bond","pinyin":"ws","delistedDate":"2026-02-05T16:00:00.000Z","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":7002319222460,"type":"fmp","fm_p_r_d":"2026-02-05T16:00:00.000Z","fm_p_r_m1":0.00352067128523581,"fm_p_r_m3":0.005536202710724414,"fm_p_r_m6":0.00569672508922614,"fm_p_r_y1":0.012221606673261665,"fm_cagr_p_r_fs":0.029146296040605257,"fm_cagr_p_r_fs_m":0.030743568976828728,"fm_cagr_p_r_fs_r_c":1238,"fm_cagr_p_r_fs_rp":0.5634599838318513,"fm_p_r_fys_m":0.004112299775423045,"fm_p_r_fys_r_c":1215,"fm_p_r_fys_rp":0.39621087314662273,"fm_p_r_m1_m":0.003460335956900873,"fm_p_r_m1_r_c":1218,"fm_p_r_m1_rp":0.4905505341002465,"fm_p_r_m3_m":0.00511876108637821,"fm_p_r_m3_r_c":1200,"fm_p_r_m3_rp":0.45037531276063386,"fm_p_r_m6_m":0.007920909342095994,"fm_p_r_m6_r_c":1165,"fm_p_r_m6_rp":0.6950171821305842,"fm_p_r_y1_m":0.0168353400865362,"fm_p_r_y1_r_c":1100,"fm_p_r_y1_rp":0.7015468607825296,"fm_p_r_y3":0.10751423114389169,"fm_p_r_y3_m":0.09698220556429304,"fm_p_r_y3_r_c":775,"fm_p_r_y3_rp":0.3372093023255814,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.5474209650582362,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.5058236272878536,"fm_p_r_fys":0.004978834484904215},"fmi":{"stockId":7002319222460,"type":"fmi","fm_my":4,"fm_d":{"3000000000246":"基金经理","3000000002109":"基金经理","3000000002198":"基金经理","3000000002206":"基金经理","3000000002625":"基金经理","3000000002930":"基金经理","3000000003260":"基金经理","3000000003963":"基金经理","3000000004118":"基金经理","3000000004307":"基金经理","3000000004366":"基金经理","3000000006929":"基金经理","3000000007985":"基金经理","3000000015969":"基金经理","3000000016914":"基金经理","3000000160515":"基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":16,"fm_as":2413606799.7218003,"fm_b_as":2413606799.7218003,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":5,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0371,"fm_r_fd":3000000002625,"fm_r_ftp":0.1577}},"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":[{"stockId":7002319222460,"date":"2026-02-05T16:00:00.000Z","netValue":1.1229088109471876},{"date":"2026-02-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.1225429361410242},{"date":"2026-02-03T16:00:00.000Z","stockId":7002319222460,"netValue":1.1224616590294332},{"date":"2026-02-02T16:00:00.000Z","stockId":7002319222460,"netValue":1.1224165241753763},{"stockId":7002319222460,"date":"2026-02-01T16:00:00.000Z","netValue":1.1223957329825633},{"date":"2026-01-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.122360100657171},{"stockId":7002319222460,"date":"2026-01-28T16:00:00.000Z","netValue":1.1234236649155538},{"stockId":7002319222460,"date":"2026-01-27T16:00:00.000Z","netValue":1.1234508673675023},{"date":"2026-01-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.1233313149243014},{"stockId":7002319222460,"date":"2026-01-25T16:00:00.000Z","netValue":1.1234336294562335},{"date":"2026-01-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.1233325858293712},{"date":"2026-01-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.1213817277357714},{"date":"2026-01-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.1214632446585386},{"stockId":7002319222460,"date":"2026-01-19T16:00:00.000Z","netValue":1.1212748623349245},{"date":"2026-01-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.1209688044791422},{"date":"2026-01-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.1208670074288452},{"date":"2026-01-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.1197057601521283},{"date":"2026-01-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.1195731650389966},{"stockId":7002319222460,"date":"2026-01-12T16:00:00.000Z","netValue":1.1194465591583167},{"date":"2026-01-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.1193479607509635},{"date":"2026-01-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.1189692879061957},{"date":"2026-01-07T16:00:00.000Z","stockId":7002319222460,"netValue":1.1169850720811072},{"date":"2026-01-06T16:00:00.000Z","stockId":7002319222460,"netValue":1.1165904542242295},{"date":"2026-01-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.1168782216296118},{"date":"2026-01-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.117485941009461},{"date":"2025-12-30T16:00:00.000Z","stockId":7002319222460,"netValue":1.1173457314876962},{"date":"2025-12-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.1171472237843767},{"date":"2025-12-28T16:00:00.000Z","stockId":7002319222460,"netValue":1.1172614356297041},{"date":"2025-12-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.1177698921102615},{"date":"2025-12-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.1169007127325838},{"date":"2025-12-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.1169551089219558},{"date":"2025-12-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.116927656887406},{"date":"2025-12-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.116624300721813},{"date":"2025-12-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.116834673655016},{"date":"2025-12-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.1158774087975416},{"date":"2025-12-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.1157724706409935},{"date":"2025-12-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.1151461843726809},{"date":"2025-12-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.1150387421860395},{"date":"2025-12-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.1155005152086648},{"date":"2025-12-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.1153677939511442},{"date":"2025-12-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.1149746424012479},{"date":"2025-12-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.1147043163041674},{"date":"2025-12-07T16:00:00.000Z","stockId":7002319222460,"netValue":1.1142596751374705},{"date":"2025-12-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.1142581186747966},{"date":"2025-12-03T16:00:00.000Z","stockId":7002319222460,"netValue":1.113983780105852},{"date":"2025-12-02T16:00:00.000Z","stockId":7002319222460,"netValue":1.1150794887858282},{"date":"2025-12-01T16:00:00.000Z","stockId":7002319222460,"netValue":1.1155505905415561},{"date":"2025-11-30T16:00:00.000Z","stockId":7002319222460,"netValue":1.1158664916130376},{"date":"2025-11-27T16:00:00.000Z","stockId":7002319222460,"netValue":1.1157536765005438},{"date":"2025-11-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.1157490479225247},{"date":"2025-11-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.1160658943895896},{"date":"2025-11-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.1168286561717216},{"date":"2025-11-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.117252800697066},{"date":"2025-11-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.1172046385536618},{"date":"2025-11-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.1180428748010722},{"date":"2025-11-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.1180138614567054},{"date":"2025-11-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.1182053054254268},{"date":"2025-11-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.1181605577828777},{"date":"2025-11-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.1178452004857338},{"date":"2025-11-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.1173289481969289},{"date":"2025-11-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.117431118083409},{"date":"2025-11-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.1171301426685485},{"date":"2025-11-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.1169384663199615},{"date":"2025-11-06T16:00:00.000Z","stockId":7002319222460,"netValue":1.116726387294709},{"date":"2025-11-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.1169585558637765},{"date":"2025-11-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.1175289377837179},{"date":"2025-11-03T16:00:00.000Z","stockId":7002319222460,"netValue":1.1173663458289926},{"date":"2025-11-02T16:00:00.000Z","stockId":7002319222460,"netValue":1.1173762385432136},{"date":"2025-10-30T16:00:00.000Z","stockId":7002319222460,"netValue":1.1172115499469102},{"date":"2025-10-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.1150231361933147},{"date":"2025-10-28T16:00:00.000Z","stockId":7002319222460,"netValue":1.1145250975557157},{"date":"2025-10-27T16:00:00.000Z","stockId":7002319222460,"netValue":1.1143057720759646},{"date":"2025-10-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.113475333723787},{"date":"2025-10-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.113189072420139},{"date":"2025-10-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.1124496893294198},{"date":"2025-10-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.1124495739910023},{"date":"2025-10-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.1122914582446617},{"date":"2025-10-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.1120484195342426},{"date":"2025-10-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.1122333716496198},{"date":"2025-10-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.1124269613590563},{"date":"2025-10-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.1120547553737499},{"date":"2025-10-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.1120955137079567},{"date":"2025-10-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.1119881736619002},{"date":"2025-10-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.111308827740889},{"date":"2025-10-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.1111359291090492},{"date":"2025-09-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.1104679446021208},{"date":"2025-09-28T16:00:00.000Z","stockId":7002319222460,"netValue":1.1095193373815417},{"date":"2025-09-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.1094269148094396},{"date":"2025-09-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.109489028995767},{"date":"2025-09-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.109762281149119},{"date":"2025-09-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.1107134827087697},{"date":"2025-09-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.11130916182434},{"date":"2025-09-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.111102556140978},{"date":"2025-09-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.111827809842671},{"date":"2025-09-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.1122686640536448},{"date":"2025-09-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.1116698205324278},{"date":"2025-09-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.1110846748733278},{"date":"2025-09-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.110869364312697},{"date":"2025-09-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.1106686246354305},{"date":"2025-09-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.1107806730911085},{"date":"2025-09-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.111888372596507},{"date":"2025-09-07T16:00:00.000Z","stockId":7002319222460,"netValue":1.1125465099498109},{"date":"2025-09-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.1134074084053203},{"date":"2025-09-03T16:00:00.000Z","stockId":7002319222460,"netValue":1.113942171834563},{"date":"2025-09-02T16:00:00.000Z","stockId":7002319222460,"netValue":1.1138710853932432},{"date":"2025-09-01T16:00:00.000Z","stockId":7002319222460,"netValue":1.1130980589692727},{"date":"2025-08-31T16:00:00.000Z","stockId":7002319222460,"netValue":1.1128042448101199},{"date":"2025-08-28T16:00:00.000Z","stockId":7002319222460,"netValue":1.1124807525069393},{"date":"2025-08-27T16:00:00.000Z","stockId":7002319222460,"netValue":1.1127063880282373},{"date":"2025-08-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.1135079077007153},{"date":"2025-08-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.1135850525878994},{"date":"2025-08-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.1130533353800416},{"date":"2025-08-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.1124077483829191},{"date":"2025-08-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.112178153913805},{"date":"2025-08-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.1116030036191984},{"date":"2025-08-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.1118264747801534},{"date":"2025-08-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.1114803524647259},{"date":"2025-08-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.1137264090672614},{"date":"2025-08-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.1141811636867565},{"date":"2025-08-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.1145574974714307},{"date":"2025-08-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.1145600898365475},{"date":"2025-08-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.1153474186146501},{"date":"2025-08-07T16:00:00.000Z","stockId":7002319222460,"netValue":1.1165481431269078},{"date":"2025-08-06T16:00:00.000Z","stockId":7002319222460,"netValue":1.1158267597456704},{"date":"2025-08-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.1154934995633075},{"date":"2025-08-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.1153579680214611},{"date":"2025-08-03T16:00:00.000Z","stockId":7002319222460,"netValue":1.115314829550877},{"date":"2025-07-31T16:00:00.000Z","stockId":7002319222460,"netValue":1.1152393310900326},{"date":"2025-07-30T16:00:00.000Z","stockId":7002319222460,"netValue":1.1149775608953703},{"date":"2025-07-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.1139726837285138},{"date":"2025-07-28T16:00:00.000Z","stockId":7002319222460,"netValue":1.112658204483671},{"date":"2025-07-27T16:00:00.000Z","stockId":7002319222460,"netValue":1.114319966032772},{"date":"2025-07-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.1131338727401388},{"date":"2025-07-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.1131478682461884},{"date":"2025-07-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.1152539982256582},{"date":"2025-07-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.1164391125414603},{"date":"2025-07-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.1173263964347302},{"date":"2025-07-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.118063335704804},{"date":"2025-07-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.1180467555668645},{"date":"2025-07-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.1176709741119168},{"date":"2025-07-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.1176039971358216},{"date":"2025-07-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.116309537960912},{"date":"2025-07-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.1168910270577386},{"date":"2025-07-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.1170863422681083},{"date":"2025-07-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.1179775417309101},{"date":"2025-07-07T16:00:00.000Z","stockId":7002319222460,"netValue":1.1180935099356608},{"date":"2025-07-06T16:00:00.000Z","stockId":7002319222460,"netValue":1.1185168575183817},{"date":"2025-07-03T16:00:00.000Z","stockId":7002319222460,"netValue":1.118253237873332},{"date":"2025-07-02T16:00:00.000Z","stockId":7002319222460,"netValue":1.1179181864817451},{"date":"2025-07-01T16:00:00.000Z","stockId":7002319222460,"netValue":1.11754420256477},{"date":"2025-06-30T16:00:00.000Z","stockId":7002319222460,"netValue":1.1166254025108835},{"date":"2025-06-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.1158174613050102},{"date":"2025-06-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.1159227743605968},{"date":"2025-06-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.115313088336005},{"date":"2025-06-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.1151180732603083},{"date":"2025-06-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.1156281519062659},{"date":"2025-06-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.1161292687820663},{"date":"2025-06-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.1160275537227282},{"date":"2025-06-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.115696087106469},{"date":"2025-06-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.1154715208194246},{"date":"2025-06-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.1152703774723696},{"date":"2025-06-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.1146204623071891},{"date":"2025-06-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.11447753910663},{"date":"2025-06-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.1141850442510066},{"date":"2025-06-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.1142661892530845},{"date":"2025-06-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.1137788227137255},{"date":"2025-06-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.1138510971327096},{"date":"2025-06-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.1134587687493986},{"date":"2025-06-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.1123797519604492},{"date":"2025-06-03T16:00:00.000Z","stockId":7002319222460,"netValue":1.1121598633199155},{"date":"2025-06-02T16:00:00.000Z","stockId":7002319222460,"netValue":1.1120001743864056},{"date":"2025-05-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.1120633469895038},{"date":"2025-05-28T16:00:00.000Z","stockId":7002319222460,"netValue":1.111252427043967},{"date":"2025-05-27T16:00:00.000Z","stockId":7002319222460,"netValue":1.1120430205314058},{"date":"2025-05-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.1124257344890005},{"date":"2025-05-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.1128733259558279},{"date":"2025-05-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.1125424044517032},{"date":"2025-05-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.1122166241989178},{"date":"2025-05-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.1121248301498352},{"date":"2025-05-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.1121200770742163},{"date":"2025-05-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.112042597501028},{"date":"2025-05-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.1113218822781337},{"date":"2025-05-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.1118841694356716},{"date":"2025-05-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.1122437005207708},{"date":"2025-05-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.112392834233635},{"date":"2025-05-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.111696458988403},{"date":"2025-05-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.1132043076492373},{"date":"2025-05-07T16:00:00.000Z","stockId":7002319222460,"netValue":1.112391795233913},{"date":"2025-05-06T16:00:00.000Z","stockId":7002319222460,"netValue":1.1112139947353352},{"date":"2025-05-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.111412292307449},{"date":"2025-04-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.1113052271854147},{"date":"2025-04-28T16:00:00.000Z","stockId":7002319222460,"netValue":1.1106273513355331},{"date":"2025-04-27T16:00:00.000Z","stockId":7002319222460,"netValue":1.1093881795498612},{"date":"2025-04-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.1088381635206677},{"date":"2025-04-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.1085446624262225},{"date":"2025-04-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.1087254991822726},{"date":"2025-04-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.1093795572380076},{"date":"2025-04-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.1089431423847596},{"date":"2025-04-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.1093872131140734},{"date":"2025-04-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.1093758753674845},{"date":"2025-04-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.10979577672735},{"date":"2025-04-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.1095119342550526},{"date":"2025-04-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.1096157862996907},{"date":"2025-04-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.109729733027338},{"date":"2025-04-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.1097351026243802},{"date":"2025-04-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.109562435234743},{"date":"2025-04-07T16:00:00.000Z","stockId":7002319222460,"netValue":1.1095434613066237},{"date":"2025-04-06T16:00:00.000Z","stockId":7002319222460,"netValue":1.111057418723546},{"date":"2025-04-02T16:00:00.000Z","stockId":7002319222460,"netValue":1.1083587274509183},{"date":"2025-04-01T16:00:00.000Z","stockId":7002319222460,"netValue":1.1058010232870665},{"date":"2025-03-31T16:00:00.000Z","stockId":7002319222460,"netValue":1.1051073736658623},{"date":"2025-03-30T16:00:00.000Z","stockId":7002319222460,"netValue":1.1050292308174867},{"date":"2025-03-27T16:00:00.000Z","stockId":7002319222460,"netValue":1.1047316268244047},{"date":"2025-03-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.1045915970144913},{"date":"2025-03-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.1045912764405175},{"date":"2025-03-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.1040755174581323},{"date":"2025-03-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.1036306381393184},{"date":"2025-03-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.1031872012141852},{"date":"2025-03-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.1031616577430365},{"date":"2025-03-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.1013890196796985},{"date":"2025-03-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.1007937164486745},{"date":"2025-03-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.100405290462997},{"date":"2025-03-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.101583196090098},{"date":"2025-03-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.1011304514890847},{"date":"2025-03-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.1006428363083944},{"date":"2025-03-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.099210392904378},{"date":"2025-03-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.1008112355489987},{"date":"2025-03-06T16:00:00.000Z","stockId":7002319222460,"netValue":1.1012169366545086},{"date":"2025-03-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.1027781538527344},{"date":"2025-03-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.1037889166731352},{"date":"2025-03-03T16:00:00.000Z","stockId":7002319222460,"netValue":1.1036708528239862},{"date":"2025-03-02T16:00:00.000Z","stockId":7002319222460,"netValue":1.1037366901992796},{"date":"2025-02-27T16:00:00.000Z","stockId":7002319222460,"netValue":1.1027070460845676},{"date":"2025-02-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.1026341116277405},{"date":"2025-02-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.103433035939459},{"date":"2025-02-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.103079082485109},{"date":"2025-02-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.1027802804910585},{"date":"2025-02-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.1043334610788036},{"date":"2025-02-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.1052427826923608},{"date":"2025-02-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.1064509980983426},{"date":"2025-02-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.1059596675029197},{"date":"2025-02-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.1065081332315794},{"date":"2025-02-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.1074656415530406},{"date":"2025-02-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.1083141506624037},{"date":"2025-02-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.1084195412028237},{"date":"2025-02-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.1085592537159235},{"date":"2025-02-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.108435784811091},{"date":"2025-02-06T16:00:00.000Z","stockId":7002319222460,"netValue":1.1093507622680643},{"date":"2025-02-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.1089354228274935},{"date":"2025-02-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.1079973490476205},{"date":"2025-01-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.107148594018098},{"date":"2025-01-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.1055073827764743},{"date":"2025-01-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.1052235736518399},{"date":"2025-01-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.105737928961491},{"date":"2025-01-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.1056924562712884},{"date":"2025-01-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.1050479485698916},{"date":"2025-01-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.1054105256734916},{"date":"2025-01-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.1058098266763479},{"date":"2025-01-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.1063775167300312},{"date":"2025-01-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.1062575511233452},{"date":"2025-01-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.1055164905470656},{"date":"2025-01-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.1063840945413819},{"date":"2025-01-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.1063526388587506},{"date":"2025-01-07T16:00:00.000Z","stockId":7002319222460,"netValue":1.1074475116713323},{"date":"2025-01-06T16:00:00.000Z","stockId":7002319222460,"netValue":1.1076940296254036},{"date":"2025-01-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.1086412153813676},{"date":"2025-01-02T16:00:00.000Z","stockId":7002319222460,"netValue":1.1083245422886212},{"date":"2025-01-01T16:00:00.000Z","stockId":7002319222460,"netValue":1.1079236674770785},{"date":"2024-12-30T16:00:00.000Z","stockId":7002319222460,"netValue":1.1060619938099596},{"date":"2024-12-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.104688036161282},{"date":"2024-12-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.1046093398655992},{"date":"2024-12-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.1029126854309512},{"date":"2024-12-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.102288423942518},{"date":"2024-12-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.1031424272172021},{"date":"2024-12-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.1037920077083307},{"date":"2024-12-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.1033715862961695},{"date":"2024-12-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.1016348600620303},{"date":"2024-12-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.1014748343832463},{"date":"2024-12-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.1022458563285396},{"date":"2024-12-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.1026780326696337},{"date":"2024-12-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.101253965323801},{"date":"2024-12-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.0987149991612588},{"date":"2024-12-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.098199483481906},{"date":"2024-12-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.0981247273727233},{"date":"2024-12-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.0959031284333045},{"date":"2024-12-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.0950534104415417},{"date":"2024-12-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.0945834854346899},{"date":"2024-12-03T16:00:00.000Z","stockId":7002319222460,"netValue":1.0944432032985363},{"date":"2024-12-02T16:00:00.000Z","stockId":7002319222460,"netValue":1.093411002702544},{"date":"2024-12-01T16:00:00.000Z","stockId":7002319222460,"netValue":1.093456400108043},{"date":"2024-11-28T16:00:00.000Z","stockId":7002319222460,"netValue":1.0915353695522518},{"date":"2024-11-27T16:00:00.000Z","stockId":7002319222460,"netValue":1.0901384197546824},{"date":"2024-11-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.089457841260119},{"date":"2024-11-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.089430226573774},{"date":"2024-11-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.089298112885875},{"date":"2024-11-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.0886037660767798},{"date":"2024-11-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.088314919993063},{"date":"2024-11-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.0877942536014686},{"date":"2024-11-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.0878076265056997},{"date":"2024-11-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.0877111291790693},{"date":"2024-11-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.0879546638457986},{"date":"2024-11-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.087780081020301},{"date":"2024-11-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.087731438411129},{"date":"2024-11-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.0880405075259376},{"date":"2024-11-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.087344613589977},{"date":"2024-11-07T16:00:00.000Z","stockId":7002319222460,"netValue":1.0868869852496346},{"date":"2024-11-06T16:00:00.000Z","stockId":7002319222460,"netValue":1.0867218445855185},{"date":"2024-11-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.085896798871097},{"date":"2024-11-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.0861322913695768},{"date":"2024-11-03T16:00:00.000Z","stockId":7002319222460,"netValue":1.0857211553349415},{"date":"2024-10-31T16:00:00.000Z","stockId":7002319222460,"netValue":1.0854382292029283},{"date":"2024-10-30T16:00:00.000Z","stockId":7002319222460,"netValue":1.0844443696921058},{"date":"2024-10-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.0838056446456756},{"date":"2024-10-28T16:00:00.000Z","stockId":7002319222460,"netValue":1.0836924793014628},{"date":"2024-10-27T16:00:00.000Z","stockId":7002319222460,"netValue":1.083496654795495},{"date":"2024-10-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.0836089739828436},{"date":"2024-10-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.0836303167317407},{"date":"2024-10-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.0837927188728815},{"date":"2024-10-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.0843827737757272},{"date":"2024-10-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.085135451669809},{"date":"2024-10-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.085119606762492},{"date":"2024-10-16T16:00:00.000Z","stockId":7002319222460,"netValue":1.0847203488525752},{"date":"2024-10-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.084055150527746},{"date":"2024-10-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.084178360642132},{"date":"2024-10-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.0836601506171952},{"date":"2024-10-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.0823137386908381},{"date":"2024-10-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.0814057054653365},{"date":"2024-10-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.0794388089824944},{"date":"2024-10-07T16:00:00.000Z","stockId":7002319222460,"netValue":1.0800414924899613},{"date":"2024-09-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.081971763933518},{"date":"2024-09-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.0843291068346872},{"date":"2024-09-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.087370531232433},{"date":"2024-09-24T16:00:00.000Z","stockId":7002319222460,"netValue":1.0880346338533902},{"date":"2024-09-23T16:00:00.000Z","stockId":7002319222460,"netValue":1.0867083493514715},{"date":"2024-09-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.0871038215657394},{"date":"2024-09-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.0870875977277334},{"date":"2024-09-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.0870481387319288},{"date":"2024-09-17T16:00:00.000Z","stockId":7002319222460,"netValue":1.0871852164867404},{"date":"2024-09-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.0863582909920286},{"date":"2024-09-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.0858050352211137},{"date":"2024-09-10T16:00:00.000Z","stockId":7002319222460,"netValue":1.0855985532793877},{"date":"2024-09-09T16:00:00.000Z","stockId":7002319222460,"netValue":1.085133282557234},{"date":"2024-09-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.085023090660043},{"date":"2024-09-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.0847495749095086},{"date":"2024-09-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.0845343932452436},{"date":"2024-09-03T16:00:00.000Z","stockId":7002319222460,"netValue":1.084274068407498},{"date":"2024-09-02T16:00:00.000Z","stockId":7002319222460,"netValue":1.0840193862978724},{"date":"2024-09-01T16:00:00.000Z","stockId":7002319222460,"netValue":1.083711013823847},{"date":"2024-08-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.0828307205447139},{"date":"2024-08-28T16:00:00.000Z","stockId":7002319222460,"netValue":1.0825134767422433},{"date":"2024-08-27T16:00:00.000Z","stockId":7002319222460,"netValue":1.0824078491626663},{"date":"2024-08-26T16:00:00.000Z","stockId":7002319222460,"netValue":1.0817292729031998},{"date":"2024-08-25T16:00:00.000Z","stockId":7002319222460,"netValue":1.082791775647373},{"date":"2024-08-22T16:00:00.000Z","stockId":7002319222460,"netValue":1.0832473854325682},{"date":"2024-08-21T16:00:00.000Z","stockId":7002319222460,"netValue":1.0833957455115777},{"date":"2024-08-20T16:00:00.000Z","stockId":7002319222460,"netValue":1.0833422694889625},{"date":"2024-08-19T16:00:00.000Z","stockId":7002319222460,"netValue":1.0837620760591915},{"date":"2024-08-18T16:00:00.000Z","stockId":7002319222460,"netValue":1.0837897526452538},{"date":"2024-08-15T16:00:00.000Z","stockId":7002319222460,"netValue":1.0834130774098296},{"date":"2024-08-14T16:00:00.000Z","stockId":7002319222460,"netValue":1.0837885261815872},{"date":"2024-08-13T16:00:00.000Z","stockId":7002319222460,"netValue":1.084400575731588},{"date":"2024-08-12T16:00:00.000Z","stockId":7002319222460,"netValue":1.0833403665648467},{"date":"2024-08-11T16:00:00.000Z","stockId":7002319222460,"netValue":1.082439306033212},{"date":"2024-08-08T16:00:00.000Z","stockId":7002319222460,"netValue":1.0845730384738534},{"date":"2024-08-07T16:00:00.000Z","stockId":7002319222460,"netValue":1.085570904497549},{"date":"2024-08-06T16:00:00.000Z","stockId":7002319222460,"netValue":1.08632670344749},{"date":"2024-08-05T16:00:00.000Z","stockId":7002319222460,"netValue":1.0859805074777715},{"date":"2024-08-04T16:00:00.000Z","stockId":7002319222460,"netValue":1.08632823775791},{"date":"2024-08-01T16:00:00.000Z","stockId":7002319222460,"netValue":1.0859302979578382},{"date":"2024-07-31T16:00:00.000Z","stockId":7002319222460,"netValue":1.085207528296543},{"date":"2024-07-30T16:00:00.000Z","stockId":7002319222460,"netValue":1.0846375911527508},{"date":"2024-07-29T16:00:00.000Z","stockId":7002319222460,"netValue":1.0842885579671533},{"date":"2024-07-28T16:00:00.000Z","stockId":7002319222460,"netValue":1.0840226225849645}]}