window.pageData = {"startDate":"2024-06-06T23:03:13.167Z","endDate":"2026-06-06T23:03:13.167Z","manager":{"_id":7000718231050,"name":"高睿","gender":"f","educationCode":"001002","resume":"高睿：女，2017年获得山东大学金融专业的硕士学位。2017年7月至2020年5月在兴业基金管理有限公司任职债券研究员；2020年6月至2021年11月在上海农村商业银行任职债券投资经理；2021年12月加入光大保德信基金管理有限公司，现任固收管理总部固收研究团队信用研究员、基金经理，2023年4月至今担任光大保德信荣利纯债债券型证券投资基金的基金经理。","tickerId":718231050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20901054","exchange":"fm","cnInfoCode":"db20901054","followedNum":0,"currency":"CNY","workingDate":"2023-04-21T16:00:00.000Z","fundCompanyId":4000050360000,"fundManagerSecondLevel":"bond","pinyin":"gr","delistedDate":"2025-09-19T16:00:00.000Z","fundCompany":{"_id":4000050360000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50360000","tickerId":50360000,"name":"光大保德信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000718231050,"type":"fmp","fm_p_r_d":"2025-09-22T16:00:00.000Z","fm_cagr_p_r_fs":0.022536370776142123,"fm_p_r_m1":-0.004634913219999204,"fm_p_r_m3":-0.015069348003814986,"fm_p_r_m6":-0.0034095478979329075,"fm_cagr_p_r_fs_m":0.03134918543600129,"fm_cagr_p_r_fs_r_c":1205,"fm_cagr_p_r_fs_rp":0.7599667774086378,"fm_p_r_m1_m":0.00012294307310511954,"fm_p_r_m1_r_c":1178,"fm_p_r_m1_rp":0.913338997451147,"fm_p_r_m3_m":0.0010603733709941832,"fm_p_r_m3_r_c":1157,"fm_p_r_m3_rp":0.986159169550173,"fm_p_r_m6_m":0.011162701574041756,"fm_p_r_m6_r_c":1128,"fm_p_r_m6_rp":0.9893522626441881,"fm_p_r_fys":-0.015346002507932388,"fm_p_r_fys_m":0.009711921694308345,"fm_p_r_fys_r_c":1096,"fm_p_r_fys_rp":0.9908675799086758,"fm_p_r_y1":0.00525296883827453,"fm_p_r_y1_m":0.023532175368570885,"fm_p_r_y1_r_c":1037,"fm_p_r_y1_rp":0.9835907335907336,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.7196339434276207,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.6613976705490848,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.7013311148086523},"fmi":{"stockId":7000718231050,"type":"fmi","fm_my":2.4,"fm_a_as":0,"fm_a_mfn":1,"fm_as":528149437.03029996,"fm_b_as":528149437.03029996,"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":0.0231,"fm_r_fd":3000000017105,"fm_r_ftp":0.0567,"fm_d":{"3000000017105":"基金经理"},"fm_wy":8}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.01705740831056357,"threeMonths":0.03357622885392808,"sixMonths":0.05068774620790739,"oneYear":0.24340342490152245,"threeYears":0.2711765109491362,"fiveYears":-0.08729486530886021,"tenYears":0.5161595007399309},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48688,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"date":"2025-09-22T16:00:00.000Z","stockId":7000718231050,"netValue":1.0552717917004664},{"date":"2025-09-21T16:00:00.000Z","stockId":7000718231050,"netValue":1.0566757720021784},{"date":"2025-09-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0551715341890835},{"date":"2025-09-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0574780321691624},{"date":"2025-09-16T16:00:00.000Z","stockId":7000718231050,"netValue":1.0591828350240031},{"date":"2025-09-15T16:00:00.000Z","stockId":7000718231050,"netValue":1.057177184606543},{"date":"2025-09-14T16:00:00.000Z","stockId":7000718231050,"netValue":1.0551715341890833},{"date":"2025-09-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.0552718167099562},{"date":"2025-09-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0534667313342423},{"date":"2025-09-09T16:00:00.000Z","stockId":7000718231050,"netValue":1.0535670138551154},{"date":"2025-09-08T16:00:00.000Z","stockId":7000718231050,"netValue":1.0566757720021784},{"date":"2025-09-07T16:00:00.000Z","stockId":7000718231050,"netValue":1.0583805748570192},{"date":"2025-09-04T16:00:00.000Z","stockId":7000718231050,"netValue":1.060285967763096},{"date":"2025-09-03T16:00:00.000Z","stockId":7000718231050,"netValue":1.0620910281293197},{"date":"2025-09-02T16:00:00.000Z","stockId":7000718231050,"netValue":1.062793005775431},{"date":"2025-09-01T16:00:00.000Z","stockId":7000718231050,"netValue":1.060887637878844},{"date":"2025-08-31T16:00:00.000Z","stockId":7000718231050,"netValue":1.0607873553579712},{"date":"2025-08-28T16:00:00.000Z","stockId":7000718231050,"netValue":1.0598848126701141},{"date":"2025-08-27T16:00:00.000Z","stockId":7000718231050,"netValue":1.0590825775126202},{"date":"2025-08-26T16:00:00.000Z","stockId":7000718231050,"netValue":1.0618904630875736},{"date":"2025-08-25T16:00:00.000Z","stockId":7000718231050,"netValue":1.0631941358589223},{"date":"2025-08-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0623918756919384},{"date":"2025-08-21T16:00:00.000Z","stockId":7000718231050,"netValue":1.0601856602327326},{"date":"2025-08-20T16:00:00.000Z","stockId":7000718231050,"netValue":1.0612887679623355},{"date":"2025-08-19T16:00:00.000Z","stockId":7000718231050,"netValue":1.058480882387382},{"date":"2025-08-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0593834250752387},{"date":"2025-08-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0572774921369061},{"date":"2025-08-14T16:00:00.000Z","stockId":7000718231050,"netValue":1.0620910531388095},{"date":"2025-08-13T16:00:00.000Z","stockId":7000718231050,"netValue":1.063695573472777},{"date":"2025-08-12T16:00:00.000Z","stockId":7000718231050,"netValue":1.0648989637232538},{"date":"2025-08-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.0645981161606344},{"date":"2025-08-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0659017889319835},{"date":"2025-08-07T16:00:00.000Z","stockId":7000718231050,"netValue":1.0685091344746809},{"date":"2025-08-06T16:00:00.000Z","stockId":7000718231050,"netValue":1.0683085694329348},{"date":"2025-08-05T16:00:00.000Z","stockId":7000718231050,"netValue":1.0675062842564609},{"date":"2025-08-04T16:00:00.000Z","stockId":7000718231050,"netValue":1.0673057442242053},{"date":"2025-08-03T16:00:00.000Z","stockId":7000718231050,"netValue":1.0670048966615864},{"date":"2025-07-31T16:00:00.000Z","stockId":7000718231050,"netValue":1.0674060267450782},{"date":"2025-07-30T16:00:00.000Z","stockId":7000718231050,"netValue":1.0671051791824595},{"date":"2025-07-29T16:00:00.000Z","stockId":7000718231050,"netValue":1.0658015064111106},{"date":"2025-07-28T16:00:00.000Z","stockId":7000718231050,"netValue":1.0617902055761907},{"date":"2025-07-27T16:00:00.000Z","stockId":7000718231050,"netValue":1.0660020714528564},{"date":"2025-07-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0635952909519046},{"date":"2025-07-23T16:00:00.000Z","stockId":7000718231050,"netValue":1.0631941608684128},{"date":"2025-07-22T16:00:00.000Z","stockId":7000718231050,"netValue":1.0668043566293306},{"date":"2025-07-21T16:00:00.000Z","stockId":7000718231050,"netValue":1.0678071568285703},{"date":"2025-07-20T16:00:00.000Z","stockId":7000718231050,"netValue":1.0694116771625382},{"date":"2025-07-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0705147848921408},{"date":"2025-07-16T16:00:00.000Z","stockId":7000718231050,"netValue":1.0706150674130137},{"date":"2025-07-15T16:00:00.000Z","stockId":7000718231050,"netValue":1.070615067413014},{"date":"2025-07-14T16:00:00.000Z","stockId":7000718231050,"netValue":1.0710161974965058},{"date":"2025-07-13T16:00:00.000Z","stockId":7000718231050,"netValue":1.0690105720885361},{"date":"2025-07-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0698128072460298},{"date":"2025-07-09T16:00:00.000Z","stockId":7000718231050,"netValue":1.069913114804006},{"date":"2025-07-08T16:00:00.000Z","stockId":7000718231050,"netValue":1.071617917631234},{"date":"2025-07-07T16:00:00.000Z","stockId":7000718231050,"netValue":1.0715176351380156},{"date":"2025-07-06T16:00:00.000Z","stockId":7000718231050,"netValue":1.0722195942973736},{"date":"2025-07-03T16:00:00.000Z","stockId":7000718231050,"netValue":1.0720190476041067},{"date":"2025-07-02T16:00:00.000Z","stockId":7000718231050,"netValue":1.072019047604107},{"date":"2025-07-01T16:00:00.000Z","stockId":7000718231050,"netValue":1.0721193118041554},{"date":"2025-06-30T16:00:00.000Z","stockId":7000718231050,"netValue":1.0714173526447974},{"date":"2025-06-29T16:00:00.000Z","stockId":7000718231050,"netValue":1.0703142452193959},{"date":"2025-06-26T16:00:00.000Z","stockId":7000718231050,"netValue":1.0708156576854875},{"date":"2025-06-25T16:00:00.000Z","stockId":7000718231050,"netValue":1.070715375192269},{"date":"2025-06-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0697125502600862},{"date":"2025-06-23T16:00:00.000Z","stockId":7000718231050,"netValue":1.070715375192269},{"date":"2025-06-22T16:00:00.000Z","stockId":7000718231050,"netValue":1.071417352644797},{"date":"2025-06-19T16:00:00.000Z","stockId":7000718231050,"netValue":1.071417352644797},{"date":"2025-06-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0713170701515782},{"date":"2025-06-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0712167876583603},{"date":"2025-06-16T16:00:00.000Z","stockId":7000718231050,"netValue":1.071116505165142},{"date":"2025-06-15T16:00:00.000Z","stockId":7000718231050,"netValue":1.070113680232959},{"date":"2025-06-12T16:00:00.000Z","stockId":7000718231050,"netValue":1.070113680232959},{"date":"2025-06-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.0700133977397406},{"date":"2025-06-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0703142635125653},{"date":"2025-06-09T16:00:00.000Z","stockId":7000718231050,"netValue":1.0694117027804309},{"date":"2025-06-08T16:00:00.000Z","stockId":7000718231050,"netValue":1.0696122677668674},{"date":"2025-06-05T16:00:00.000Z","stockId":7000718231050,"netValue":1.0693114385803826},{"date":"2025-06-04T16:00:00.000Z","stockId":7000718231050,"netValue":1.0681080303685928},{"date":"2025-06-03T16:00:00.000Z","stockId":7000718231050,"netValue":1.0680077661685448},{"date":"2025-06-02T16:00:00.000Z","stockId":7000718231050,"netValue":1.0677069186888892},{"date":"2025-05-29T16:00:00.000Z","stockId":7000718231050,"netValue":1.068108030368593},{"date":"2025-05-28T16:00:00.000Z","stockId":7000718231050,"netValue":1.066704093756707},{"date":"2025-05-27T16:00:00.000Z","stockId":7000718231050,"netValue":1.0677069186888895},{"date":"2025-05-26T16:00:00.000Z","stockId":7000718231050,"netValue":1.068108048661763},{"date":"2025-05-25T16:00:00.000Z","stockId":7000718231050,"netValue":1.0688100261142912},{"date":"2025-05-22T16:00:00.000Z","stockId":7000718231050,"netValue":1.068810026114291},{"date":"2025-05-21T16:00:00.000Z","stockId":7000718231050,"netValue":1.0685091786346352},{"date":"2025-05-20T16:00:00.000Z","stockId":7000718231050,"netValue":1.0688100261142908},{"date":"2025-05-19T16:00:00.000Z","stockId":7000718231050,"netValue":1.0692111560871636},{"date":"2025-05-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0697125685532551},{"date":"2025-05-15T16:00:00.000Z","stockId":7000718231050,"netValue":1.0685091786346355},{"date":"2025-05-14T16:00:00.000Z","stockId":7000718231050,"netValue":1.0686094794210241},{"date":"2025-05-13T16:00:00.000Z","stockId":7000718231050,"netValue":1.0700134160329102},{"date":"2025-05-12T16:00:00.000Z","stockId":7000718231050,"netValue":1.0705148284990018},{"date":"2025-05-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.068910326900679},{"date":"2025-05-08T16:00:00.000Z","stockId":7000718231050,"netValue":1.0723199316701009},{"date":"2025-05-07T16:00:00.000Z","stockId":7000718231050,"netValue":1.072119348390495},{"date":"2025-05-06T16:00:00.000Z","stockId":7000718231050,"netValue":1.0702139810193467},{"date":"2025-05-05T16:00:00.000Z","stockId":7000718231050,"netValue":1.07061512928539},{"date":"2025-04-29T16:00:00.000Z","stockId":7000718231050,"netValue":1.0708156942718265},{"date":"2025-04-28T16:00:00.000Z","stockId":7000718231050,"netValue":1.0700134160329107},{"date":"2025-04-27T16:00:00.000Z","stockId":7000718231050,"netValue":1.0686094794210244},{"date":"2025-04-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0679075019684965},{"date":"2025-04-23T16:00:00.000Z","stockId":7000718231050,"netValue":1.067606654488841},{"date":"2025-04-22T16:00:00.000Z","stockId":7000718231050,"netValue":1.0678072194752781},{"date":"2025-04-21T16:00:00.000Z","stockId":7000718231050,"netValue":1.0687097619142427},{"date":"2025-04-20T16:00:00.000Z","stockId":7000718231050,"netValue":1.0679075019684963},{"date":"2025-04-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0687097619142425},{"date":"2025-04-16T16:00:00.000Z","stockId":7000718231050,"netValue":1.0685091969278053},{"date":"2025-04-15T16:00:00.000Z","stockId":7000718231050,"netValue":1.0691108918871155},{"date":"2025-04-14T16:00:00.000Z","stockId":7000718231050,"netValue":1.0685091969278053},{"date":"2025-04-13T16:00:00.000Z","stockId":7000718231050,"netValue":1.0685091969278053},{"date":"2025-04-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0685091969278053},{"date":"2025-04-09T16:00:00.000Z","stockId":7000718231050,"netValue":1.0682083496889587},{"date":"2025-04-08T16:00:00.000Z","stockId":7000718231050,"netValue":1.0674060895024042},{"date":"2025-04-07T16:00:00.000Z","stockId":7000718231050,"netValue":1.0674060895024042},{"date":"2025-04-06T16:00:00.000Z","stockId":7000718231050,"netValue":1.069812870062068},{"date":"2025-04-02T16:00:00.000Z","stockId":7000718231050,"netValue":1.0666038552374801},{"date":"2025-04-01T16:00:00.000Z","stockId":7000718231050,"netValue":1.0625925283830768},{"date":"2025-03-31T16:00:00.000Z","stockId":7000718231050,"netValue":1.0609880080099674},{"date":"2025-03-30T16:00:00.000Z","stockId":7000718231050,"netValue":1.0610882905332868},{"date":"2025-03-27T16:00:00.000Z","stockId":7000718231050,"netValue":1.0602860562683625},{"date":"2025-03-26T16:00:00.000Z","stockId":7000718231050,"netValue":1.0601857737450426},{"date":"2025-03-25T16:00:00.000Z","stockId":7000718231050,"netValue":1.060185773745043},{"date":"2025-03-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0596843611284459},{"date":"2025-03-23T16:00:00.000Z","stockId":7000718231050,"netValue":1.059283231035169},{"date":"2025-03-20T16:00:00.000Z","stockId":7000718231050,"netValue":1.0588821009418916},{"date":"2025-03-19T16:00:00.000Z","stockId":7000718231050,"netValue":1.059483822003438},{"date":"2025-03-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0580798666769675},{"date":"2025-03-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0574781456154212},{"date":"2025-03-16T16:00:00.000Z","stockId":7000718231050,"netValue":1.0569767329988247},{"date":"2025-03-13T16:00:00.000Z","stockId":7000718231050,"netValue":1.0591829485118498},{"date":"2025-03-12T16:00:00.000Z","stockId":7000718231050,"netValue":1.0581801492002867},{"date":"2025-03-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.0582804058019757},{"date":"2025-03-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0563750378589085},{"date":"2025-03-09T16:00:00.000Z","stockId":7000718231050,"netValue":1.058681535895253},{"date":"2025-03-06T16:00:00.000Z","stockId":7000718231050,"netValue":1.058982383465211},{"date":"2025-03-05T16:00:00.000Z","stockId":7000718231050,"netValue":1.0611885989782366},{"date":"2025-03-04T16:00:00.000Z","stockId":7000718231050,"netValue":1.0627931193513456},{"date":"2025-03-03T16:00:00.000Z","stockId":7000718231050,"netValue":1.0623919892580682},{"date":"2025-03-02T16:00:00.000Z","stockId":7000718231050,"netValue":1.0627931193513456},{"date":"2025-02-27T16:00:00.000Z","stockId":7000718231050,"netValue":1.0611885989782364},{"date":"2025-02-26T16:00:00.000Z","stockId":7000718231050,"netValue":1.060185773745043},{"date":"2025-02-25T16:00:00.000Z","stockId":7000718231050,"netValue":1.0612888815015558},{"date":"2025-02-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0611886248998665},{"date":"2025-02-23T16:00:00.000Z","stockId":7000718231050,"netValue":1.060988059853228},{"date":"2025-02-20T16:00:00.000Z","stockId":7000718231050,"netValue":1.0611886248998665},{"date":"2025-02-19T16:00:00.000Z","stockId":7000718231050,"netValue":1.062291732656379},{"date":"2025-02-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0637959445845386},{"date":"2025-02-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0625925802263372},{"date":"2025-02-16T16:00:00.000Z","stockId":7000718231050,"netValue":1.0632945319679419},{"date":"2025-02-13T16:00:00.000Z","stockId":7000718231050,"netValue":1.066403290190841},{"date":"2025-02-12T16:00:00.000Z","stockId":7000718231050,"netValue":1.0683086840555382},{"date":"2025-02-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.0686095316254964},{"date":"2025-02-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0690106617187738},{"date":"2025-02-09T16:00:00.000Z","stockId":7000718231050,"netValue":1.0683086840555385},{"date":"2025-02-06T16:00:00.000Z","stockId":7000718231050,"netValue":1.0705148995685634},{"date":"2025-02-05T16:00:00.000Z","stockId":7000718231050,"netValue":1.0710162808891706},{"date":"2025-02-04T16:00:00.000Z","stockId":7000718231050,"netValue":1.0700134869519669},{"date":"2025-01-26T16:00:00.000Z","stockId":7000718231050,"netValue":1.0692112581032664},{"date":"2025-01-23T16:00:00.000Z","stockId":7000718231050,"netValue":1.0674062038120498},{"date":"2025-01-22T16:00:00.000Z","stockId":7000718231050,"netValue":1.0671053561792947},{"date":"2025-01-21T16:00:00.000Z","stockId":7000718231050,"netValue":1.0680078990775592},{"date":"2025-01-20T16:00:00.000Z","stockId":7000718231050,"netValue":1.0685093117988167},{"date":"2025-01-19T16:00:00.000Z","stockId":7000718231050,"netValue":1.0669047910907918},{"date":"2025-01-16T16:00:00.000Z","stockId":7000718231050,"netValue":1.0673059212677978},{"date":"2025-01-15T16:00:00.000Z","stockId":7000718231050,"netValue":1.0679076165333072},{"date":"2025-01-14T16:00:00.000Z","stockId":7000718231050,"netValue":1.0688101594315715},{"date":"2025-01-13T16:00:00.000Z","stockId":7000718231050,"netValue":1.0707155277723517},{"date":"2025-01-12T16:00:00.000Z","stockId":7000718231050,"netValue":1.0679076165333072},{"date":"2025-01-09T16:00:00.000Z","stockId":7000718231050,"netValue":1.069612419785584},{"date":"2025-01-08T16:00:00.000Z","stockId":7000718231050,"netValue":1.0694118546970808},{"date":"2025-01-07T16:00:00.000Z","stockId":7000718231050,"netValue":1.070916092860855},{"date":"2025-01-06T16:00:00.000Z","stockId":7000718231050,"netValue":1.0716180706706158},{"date":"2025-01-05T16:00:00.000Z","stockId":7000718231050,"netValue":1.0738242866441512},{"date":"2025-01-02T16:00:00.000Z","stockId":7000718231050,"netValue":1.0746265469981637},{"date":"2025-01-01T16:00:00.000Z","stockId":7000718231050,"netValue":1.0729217437458864},{"date":"2024-12-30T16:00:00.000Z","stockId":7000718231050,"netValue":1.0717183847201794},{"date":"2024-12-29T16:00:00.000Z","stockId":7000718231050,"netValue":1.0714175055821122},{"date":"2024-12-26T16:00:00.000Z","stockId":7000718231050,"netValue":1.0720192008476217},{"date":"2024-12-25T16:00:00.000Z","stockId":7000718231050,"netValue":1.070514962683848},{"date":"2024-12-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0694118862023927},{"date":"2024-12-23T16:00:00.000Z","stockId":7000718231050,"netValue":1.070815841821915},{"date":"2024-12-22T16:00:00.000Z","stockId":7000718231050,"netValue":1.0725206135688794},{"date":"2024-12-19T16:00:00.000Z","stockId":7000718231050,"netValue":1.0723200484803763},{"date":"2024-12-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0690107560253863},{"date":"2024-12-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.067707082950115},{"date":"2024-12-16T16:00:00.000Z","stockId":7000718231050,"netValue":1.0696124512908955},{"date":"2024-12-15T16:00:00.000Z","stockId":7000718231050,"netValue":1.0703144291006566},{"date":"2024-12-12T16:00:00.000Z","stockId":7000718231050,"netValue":1.0668045400518513},{"date":"2024-12-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.0647988891668192},{"date":"2024-12-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0626929557375357},{"date":"2024-12-09T16:00:00.000Z","stockId":7000718231050,"netValue":1.0619910094330864},{"date":"2024-12-08T16:00:00.000Z","stockId":7000718231050,"netValue":1.058681685472784},{"date":"2024-12-05T16:00:00.000Z","stockId":7000718231050,"netValue":1.056274904410746},{"date":"2024-12-04T16:00:00.000Z","stockId":7000718231050,"netValue":1.056776317132004},{"date":"2024-12-03T16:00:00.000Z","stockId":7000718231050,"netValue":1.0570771647647588},{"date":"2024-12-02T16:00:00.000Z","stockId":7000718231050,"netValue":1.0558737427284275},{"date":"2024-12-01T16:00:00.000Z","stockId":7000718231050,"netValue":1.056174590361182},{"date":"2024-11-28T16:00:00.000Z","stockId":7000718231050,"netValue":1.0540686884372108},{"date":"2024-11-27T16:00:00.000Z","stockId":7000718231050,"netValue":1.0525644502734377},{"date":"2024-11-26T16:00:00.000Z","stockId":7000718231050,"netValue":1.0511604946539148},{"date":"2024-11-25T16:00:00.000Z","stockId":7000718231050,"netValue":1.0512607771981666},{"date":"2024-11-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0510602121096635},{"date":"2024-11-21T16:00:00.000Z","stockId":7000718231050,"netValue":1.0498568215786444},{"date":"2024-11-20T16:00:00.000Z","stockId":7000718231050,"netValue":1.0497565390343926},{"date":"2024-11-19T16:00:00.000Z","stockId":7000718231050,"netValue":1.0481520183263675},{"date":"2024-11-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0485531485033737},{"date":"2024-11-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0473497579723547},{"date":"2024-11-14T16:00:00.000Z","stockId":7000718231050,"netValue":1.04895427868038},{"date":"2024-11-13T16:00:00.000Z","stockId":7000718231050,"netValue":1.0492551263131347},{"date":"2024-11-12T16:00:00.000Z","stockId":7000718231050,"netValue":1.0493554088573864},{"date":"2024-11-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.0498568215786441},{"date":"2024-11-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0493554088573864},{"date":"2024-11-07T16:00:00.000Z","stockId":7000718231050,"netValue":1.049255126313135},{"date":"2024-11-06T16:00:00.000Z","stockId":7000718231050,"netValue":1.0491548752741953},{"date":"2024-11-05T16:00:00.000Z","stockId":7000718231050,"netValue":1.048753713591877},{"date":"2024-11-04T16:00:00.000Z","stockId":7000718231050,"netValue":1.0488540276414406},{"date":"2024-11-03T16:00:00.000Z","stockId":7000718231050,"netValue":1.0486534310476254},{"date":"2024-10-31T16:00:00.000Z","stockId":7000718231050,"netValue":1.0484528974644343},{"date":"2024-10-30T16:00:00.000Z","stockId":7000718231050,"netValue":1.047750919654673},{"date":"2024-10-29T16:00:00.000Z","stockId":7000718231050,"netValue":1.0471491928838517},{"date":"2024-10-28T16:00:00.000Z","stockId":7000718231050,"netValue":1.0472494754281032},{"date":"2024-10-27T16:00:00.000Z","stockId":7000718231050,"netValue":1.046848376756409},{"date":"2024-10-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0467480312015331},{"date":"2024-10-23T16:00:00.000Z","stockId":7000718231050,"netValue":1.0458454883032686},{"date":"2024-10-22T16:00:00.000Z","stockId":7000718231050,"netValue":1.0459457708475206},{"date":"2024-10-21T16:00:00.000Z","stockId":7000718231050,"netValue":1.0463469010245268},{"date":"2024-10-20T16:00:00.000Z","stockId":7000718231050,"netValue":1.047550323060858},{"date":"2024-10-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0476506056051096},{"date":"2024-10-16T16:00:00.000Z","stockId":7000718231050,"netValue":1.0481520183263677},{"date":"2024-10-15T16:00:00.000Z","stockId":7000718231050,"netValue":1.047349757972355},{"date":"2024-10-14T16:00:00.000Z","stockId":7000718231050,"netValue":1.0481520183263677},{"date":"2024-10-13T16:00:00.000Z","stockId":7000718231050,"netValue":1.0477508881493611},{"date":"2024-10-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0470489103396003},{"date":"2024-10-09T16:00:00.000Z","stockId":7000718231050,"netValue":1.0464472153413649},{"date":"2024-10-08T16:00:00.000Z","stockId":7000718231050,"netValue":1.0449429778457786},{"date":"2024-10-07T16:00:00.000Z","stockId":7000718231050,"netValue":1.0442410003478377},{"date":"2024-09-29T16:00:00.000Z","stockId":7000718231050,"netValue":1.04524384393069},{"date":"2024-09-26T16:00:00.000Z","stockId":7000718231050,"netValue":1.0466486910446826},{"date":"2024-09-25T16:00:00.000Z","stockId":7000718231050,"netValue":1.0511614035314438},{"date":"2024-09-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0513619685308548},{"date":"2024-09-23T16:00:00.000Z","stockId":7000718231050,"netValue":1.0496571846216507},{"date":"2024-09-22T16:00:00.000Z","stockId":7000718231050,"netValue":1.0497574485355625},{"date":"2024-09-19T16:00:00.000Z","stockId":7000718231050,"netValue":1.0496571660358567},{"date":"2024-09-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0493563371225332},{"date":"2024-09-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0495569021219449},{"date":"2024-09-12T16:00:00.000Z","stockId":7000718231050,"netValue":1.049556902121945},{"date":"2024-09-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.0491557721231224},{"date":"2024-09-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0490554896234163},{"date":"2024-09-09T16:00:00.000Z","stockId":7000718231050,"netValue":1.0479523635408587},{"date":"2024-09-08T16:00:00.000Z","stockId":7000718231050,"netValue":1.0475512335420354},{"date":"2024-09-05T16:00:00.000Z","stockId":7000718231050,"netValue":1.046849256044095},{"date":"2024-09-04T16:00:00.000Z","stockId":7000718231050,"netValue":1.0468492746298887},{"date":"2024-09-03T16:00:00.000Z","stockId":7000718231050,"netValue":1.0466487096304773},{"date":"2024-09-02T16:00:00.000Z","stockId":7000718231050,"netValue":1.0464481446310656},{"date":"2024-09-01T16:00:00.000Z","stockId":7000718231050,"netValue":1.0456458846334191},{"date":"2024-08-29T16:00:00.000Z","stockId":7000718231050,"netValue":1.0446430596363612},{"date":"2024-08-28T16:00:00.000Z","stockId":7000718231050,"netValue":1.0443422121372439},{"date":"2024-08-27T16:00:00.000Z","stockId":7000718231050,"netValue":1.0445427771366553},{"date":"2024-08-26T16:00:00.000Z","stockId":7000718231050,"netValue":1.0435399521395974},{"date":"2024-08-25T16:00:00.000Z","stockId":7000718231050,"netValue":1.0443422121372439},{"date":"2024-08-22T16:00:00.000Z","stockId":7000718231050,"netValue":1.0444424946369497},{"date":"2024-08-21T16:00:00.000Z","stockId":7000718231050,"netValue":1.043640253225097},{"date":"2024-08-20T16:00:00.000Z","stockId":7000718231050,"netValue":1.0434396696398915},{"date":"2024-08-19T16:00:00.000Z","stockId":7000718231050,"netValue":1.043339387140186},{"date":"2024-08-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0433394057259797},{"date":"2024-08-15T16:00:00.000Z","stockId":7000718231050,"netValue":1.043339387140186},{"date":"2024-08-14T16:00:00.000Z","stockId":7000718231050,"netValue":1.0436402346393034},{"date":"2024-08-13T16:00:00.000Z","stockId":7000718231050,"netValue":1.0445427771366553},{"date":"2024-08-12T16:00:00.000Z","stockId":7000718231050,"netValue":1.0442419296375383},{"date":"2024-08-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.042837993227451},{"date":"2024-08-08T16:00:00.000Z","stockId":7000718231050,"netValue":1.0444425132227435},{"date":"2024-08-07T16:00:00.000Z","stockId":7000718231050,"netValue":1.04514447213489},{"date":"2024-08-06T16:00:00.000Z","stockId":7000718231050,"netValue":1.0458464496328304},{"date":"2024-08-05T16:00:00.000Z","stockId":7000718231050,"netValue":1.0456459032192127},{"date":"2024-08-04T16:00:00.000Z","stockId":7000718231050,"netValue":1.0458464682186244},{"date":"2024-08-01T16:00:00.000Z","stockId":7000718231050,"netValue":1.0457461671331245},{"date":"2024-07-31T16:00:00.000Z","stockId":7000718231050,"netValue":1.0455456207195073},{"date":"2024-07-30T16:00:00.000Z","stockId":7000718231050,"netValue":1.0449439071354785},{"date":"2024-07-29T16:00:00.000Z","stockId":7000718231050,"netValue":1.0450441896351845},{"date":"2024-07-28T16:00:00.000Z","stockId":7000718231050,"netValue":1.0434396882256853},{"date":"2024-07-25T16:00:00.000Z","stockId":7000718231050,"netValue":1.0430385582268624},{"date":"2024-07-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0430385582268626},{"date":"2024-07-23T16:00:00.000Z","stockId":7000718231050,"netValue":1.0429382571413626},{"date":"2024-07-22T16:00:00.000Z","stockId":7000718231050,"netValue":1.0429382757271568},{"date":"2024-07-21T16:00:00.000Z","stockId":7000718231050,"netValue":1.0425371457283332},{"date":"2024-07-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0417348857306872},{"date":"2024-07-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0415343207312753},{"date":"2024-07-16T16:00:00.000Z","stockId":7000718231050,"netValue":1.0416346032309813},{"date":"2024-07-15T16:00:00.000Z","stockId":7000718231050,"netValue":1.0416346032309813},{"date":"2024-07-14T16:00:00.000Z","stockId":7000718231050,"netValue":1.0415343207312755},{"date":"2024-07-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.0414340568173637},{"date":"2024-07-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.0413337557378934},{"date":"2024-07-09T16:00:00.000Z","stockId":7000718231050,"netValue":1.0411331907324528},{"date":"2024-07-08T16:00:00.000Z","stockId":7000718231050,"netValue":1.0410329268245684},{"date":"2024-07-07T16:00:00.000Z","stockId":7000718231050,"netValue":1.0407320793194237},{"date":"2024-07-04T16:00:00.000Z","stockId":7000718231050,"netValue":1.0411331920436657},{"date":"2024-07-03T16:00:00.000Z","stockId":7000718231050,"netValue":1.0412334918279984},{"date":"2024-07-02T16:00:00.000Z","stockId":7000718231050,"netValue":1.0413337743297133},{"date":"2024-07-01T16:00:00.000Z","stockId":7000718231050,"netValue":1.0412334918279984},{"date":"2024-06-30T16:00:00.000Z","stockId":7000718231050,"netValue":1.0404312318142785},{"date":"2024-06-29T16:00:00.000Z","stockId":7000718231050,"netValue":1.0414340395488106},{"date":"2024-06-27T16:00:00.000Z","stockId":7000718231050,"netValue":1.0412334918279982},{"date":"2024-06-26T16:00:00.000Z","stockId":7000718231050,"netValue":1.0412334918279982},{"date":"2024-06-25T16:00:00.000Z","stockId":7000718231050,"netValue":1.0405315143159939},{"date":"2024-06-24T16:00:00.000Z","stockId":7000718231050,"netValue":1.0401303843091338},{"date":"2024-06-23T16:00:00.000Z","stockId":7000718231050,"netValue":1.0396289718005594},{"date":"2024-06-20T16:00:00.000Z","stockId":7000718231050,"netValue":1.0391275592919846},{"date":"2024-06-19T16:00:00.000Z","stockId":7000718231050,"netValue":1.0393281242954144},{"date":"2024-06-18T16:00:00.000Z","stockId":7000718231050,"netValue":1.0392278417936995},{"date":"2024-06-17T16:00:00.000Z","stockId":7000718231050,"netValue":1.0383252992782654},{"date":"2024-06-16T16:00:00.000Z","stockId":7000718231050,"netValue":1.037823904052308},{"date":"2024-06-13T16:00:00.000Z","stockId":7000718231050,"netValue":1.0379241692714054},{"date":"2024-06-12T16:00:00.000Z","stockId":7000718231050,"netValue":1.0377236042679756},{"date":"2024-06-11T16:00:00.000Z","stockId":7000718231050,"netValue":1.0376233217662605},{"date":"2024-06-10T16:00:00.000Z","stockId":7000718231050,"netValue":1.037823904052308}]}