window.pageData = {"startDate":"2024-07-25T18:18:16.591Z","endDate":"2026-07-25T18:18:16.591Z","manager":{"_id":7072412161250,"name":"郭晓林","gender":"m","educationCode":"001002","resume":"郭晓林先生：研究生、硕士，2012-至今博时基金，历任研究员、高级研究员、高级研究员兼基金经理助理、资深研究员兼基金经理助理、资深研究员兼投资经理。现任博时互联网主题灵活配置混合型证券投资基金(2016年7月20日—至今)、博时汇悦回报混合型证券投资基金(2020年2月20日—至今)、博时创业板两年定期开放混合型证券投资基金(2020年9月3日—至今)的基金经理、博时新能源汽车主题混合型证券投资基金(2021年6月2日—至今)的基金经理、博时新能源主题混合型证券投资基金(2021年8月24日—至今)、博时移动互联主题混合型证券投资基金(2021年9月29日—至今)的基金经理。2022年4月6日起担任博时凤凰领航混合型证券投资基金的基金经理。","tickerId":72412161250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20475923","exchange":"fm","cnInfoCode":"db20475923","followedNum":2,"currency":"CNY","workingDate":"2016-07-19T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"gxl","delistedDate":"2025-11-20T16:00:00.000Z","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":7072412161250,"type":"fmp","fm_p_r_d":"2025-11-24T16:00:00.000Z","fm_p_r_fys":0.4157263506757216,"fm_p_r_m1":-0.038685716501439926,"fm_p_r_m3":0.0615870926902653,"fm_p_r_m6":0.35751704577338517,"fm_p_r_y1":0.42767428701982846,"fm_p_r_y3":0.25525784053607947,"fm_p_r_y5":0.2783311616703268,"fm_cagr_p_r_fs":0.09856974253598572,"fm_cagr_p_r_fs_m":0.06554258437412419,"fm_cagr_p_r_fs_r_c":1755,"fm_cagr_p_r_fs_rp":0.30273660205245156,"fm_p_r_fys_m":0.2001905865913043,"fm_p_r_fys_r_c":1549,"fm_p_r_fys_rp":0.1388888888888889,"fm_p_r_m1_m":-0.03139841015201572,"fm_p_r_m1_r_c":1715,"fm_p_r_m1_rp":0.5840140023337222,"fm_p_r_m3_m":0.0016762937275560663,"fm_p_r_m3_r_c":1678,"fm_p_r_m3_rp":0.12939773404889685,"fm_p_r_m6_m":0.1678587802821263,"fm_p_r_m6_r_c":1637,"fm_p_r_m6_rp":0.1363080684596577,"fm_p_r_y1_m":0.21790197328789396,"fm_p_r_y1_r_c":1533,"fm_p_r_y1_rp":0.12989556135770236,"fm_p_r_y3_m":0.11896295560698777,"fm_p_r_y3_r_c":1161,"fm_p_r_y3_rp":0.23879310344827587,"fm_p_r_y5_m":0.07627661188294366,"fm_p_r_y5_r_c":837,"fm_p_r_y5_rp":0.215311004784689,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.1254335260115607},"fmi":{"stockId":7072412161250,"type":"fmi","fm_my":9.3,"fm_d":{"3000000001125":"权益投资四部投资总监助理/基金经理","3000000006813":"权益投资四部投资总监助理/基金经理","3000000011938":"权益投资四部投资总监助理/基金经理","3000000012779":"权益投资四部投资总监助理/基金经理","3000000013103":"权益投资四部投资总监助理/基金经理","3000000013450":"权益投资四部投资总监助理/基金经理","3000000014232":"权益投资四部投资总监助理/基金经理","3000000015749":"权益投资四部投资总监助理/基金经理","3000000160529":"权益投资四部投资总监助理/基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":9,"fm_as":1434170799.8674998,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1434170799.8674998,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":1434170799.8674998,"fm_q_as":0,"fm_r_f_cagr":0.0948,"fm_r_fd":3000000001125,"fm_r_ftp":1.3303}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2025-11-24T16:00:00.000Z","stockId":7072412161250,"netValue":2.4078252299430707},{"date":"2025-11-23T16:00:00.000Z","stockId":7072412161250,"netValue":2.3714957793866898},{"date":"2025-11-20T16:00:00.000Z","stockId":7072412161250,"netValue":2.3518351196602834},{"date":"2025-11-19T16:00:00.000Z","stockId":7072412161250,"netValue":2.415000068844713},{"date":"2025-11-18T16:00:00.000Z","stockId":7072412161250,"netValue":2.434744996239468},{"date":"2025-11-17T16:00:00.000Z","stockId":7072412161250,"netValue":2.444425876710339},{"date":"2025-11-16T16:00:00.000Z","stockId":7072412161250,"netValue":2.4694627670146687},{"date":"2025-11-13T16:00:00.000Z","stockId":7072412161250,"netValue":2.47897804922154},{"date":"2025-11-12T16:00:00.000Z","stockId":7072412161250,"netValue":2.522107342919924},{"date":"2025-11-11T16:00:00.000Z","stockId":7072412161250,"netValue":2.485367458398945},{"date":"2025-11-10T16:00:00.000Z","stockId":7072412161250,"netValue":2.5006657951135924},{"date":"2025-11-09T16:00:00.000Z","stockId":7072412161250,"netValue":2.5162281415578174},{"date":"2025-11-06T16:00:00.000Z","stockId":7072412161250,"netValue":2.5377574541071413},{"date":"2025-11-05T16:00:00.000Z","stockId":7072412161250,"netValue":2.5523994373758185},{"date":"2025-11-04T16:00:00.000Z","stockId":7072412161250,"netValue":2.5145561500640157},{"date":"2025-11-03T16:00:00.000Z","stockId":7072412161250,"netValue":2.4889548384358253},{"date":"2025-11-02T16:00:00.000Z","stockId":7072412161250,"netValue":2.5261855661743313},{"date":"2025-10-30T16:00:00.000Z","stockId":7072412161250,"netValue":2.5190231630993036},{"date":"2025-10-29T16:00:00.000Z","stockId":7072412161250,"netValue":2.5482625929892415},{"date":"2025-10-28T16:00:00.000Z","stockId":7072412161250,"netValue":2.5804624559828975},{"date":"2025-10-27T16:00:00.000Z","stockId":7072412161250,"netValue":2.527795992835225},{"date":"2025-10-26T16:00:00.000Z","stockId":7072412161250,"netValue":2.5322397592083945},{"date":"2025-10-23T16:00:00.000Z","stockId":7072412161250,"netValue":2.504722203003319},{"date":"2025-10-22T16:00:00.000Z","stockId":7072412161250,"netValue":2.4498699495011818},{"date":"2025-10-21T16:00:00.000Z","stockId":7072412161250,"netValue":2.4463349260154654},{"date":"2025-10-20T16:00:00.000Z","stockId":7072412161250,"netValue":2.456585619605689},{"date":"2025-10-19T16:00:00.000Z","stockId":7072412161250,"netValue":2.4017601755194438},{"date":"2025-10-16T16:00:00.000Z","stockId":7072412161250,"netValue":2.370796267666232},{"date":"2025-10-15T16:00:00.000Z","stockId":7072412161250,"netValue":2.4551914313910492},{"date":"2025-10-14T16:00:00.000Z","stockId":7072412161250,"netValue":2.465342692570345},{"date":"2025-10-13T16:00:00.000Z","stockId":7072412161250,"netValue":2.414791377855155},{"date":"2025-10-12T16:00:00.000Z","stockId":7072412161250,"netValue":2.4847758684087253},{"date":"2025-10-09T16:00:00.000Z","stockId":7072412161250,"netValue":2.5048739382828784},{"date":"2025-10-08T16:00:00.000Z","stockId":7072412161250,"netValue":2.582006265752337},{"date":"2025-09-29T16:00:00.000Z","stockId":7072412161250,"netValue":2.55694518245116},{"date":"2025-09-28T16:00:00.000Z","stockId":7072412161250,"netValue":2.533646398728994},{"date":"2025-09-25T16:00:00.000Z","stockId":7072412161250,"netValue":2.482657428250485},{"date":"2025-09-24T16:00:00.000Z","stockId":7072412161250,"netValue":2.523340094633362},{"date":"2025-09-23T16:00:00.000Z","stockId":7072412161250,"netValue":2.5046087322859663},{"date":"2025-09-22T16:00:00.000Z","stockId":7072412161250,"netValue":2.455668562868092},{"date":"2025-09-21T16:00:00.000Z","stockId":7072412161250,"netValue":2.460293136987281},{"date":"2025-09-18T16:00:00.000Z","stockId":7072412161250,"netValue":2.4295870314485226},{"date":"2025-09-17T16:00:00.000Z","stockId":7072412161250,"netValue":2.4372628647172645},{"date":"2025-09-16T16:00:00.000Z","stockId":7072412161250,"netValue":2.448909150258495},{"date":"2025-09-15T16:00:00.000Z","stockId":7072412161250,"netValue":2.4008698120804177},{"date":"2025-09-14T16:00:00.000Z","stockId":7072412161250,"netValue":2.38648410200459},{"date":"2025-09-11T16:00:00.000Z","stockId":7072412161250,"netValue":2.373542713035824},{"date":"2025-09-10T16:00:00.000Z","stockId":7072412161250,"netValue":2.3759806330923268},{"date":"2025-09-09T16:00:00.000Z","stockId":7072412161250,"netValue":2.3113154455523865},{"date":"2025-09-08T16:00:00.000Z","stockId":7072412161250,"netValue":2.3005116974627424},{"date":"2025-09-07T16:00:00.000Z","stockId":7072412161250,"netValue":2.3295736894923675},{"date":"2025-09-04T16:00:00.000Z","stockId":7072412161250,"netValue":2.320680537805276},{"date":"2025-09-03T16:00:00.000Z","stockId":7072412161250,"netValue":2.2237314866859346},{"date":"2025-09-02T16:00:00.000Z","stockId":7072412161250,"netValue":2.274480455255971},{"date":"2025-09-01T16:00:00.000Z","stockId":7072412161250,"netValue":2.280829676010615},{"date":"2025-08-31T16:00:00.000Z","stockId":7072412161250,"netValue":2.3322423520052835},{"date":"2025-08-28T16:00:00.000Z","stockId":7072412161250,"netValue":2.3146505726389854},{"date":"2025-08-27T16:00:00.000Z","stockId":7072412161250,"netValue":2.286508313026358},{"date":"2025-08-26T16:00:00.000Z","stockId":7072412161250,"netValue":2.2482129493457728},{"date":"2025-08-25T16:00:00.000Z","stockId":7072412161250,"netValue":2.26895532364801},{"date":"2025-08-24T16:00:00.000Z","stockId":7072412161250,"netValue":2.2681372508412663},{"date":"2025-08-21T16:00:00.000Z","stockId":7072412161250,"netValue":2.229200315389256},{"date":"2025-08-20T16:00:00.000Z","stockId":7072412161250,"netValue":2.1867035812308324},{"date":"2025-08-19T16:00:00.000Z","stockId":7072412161250,"netValue":2.202134425362934},{"date":"2025-08-18T16:00:00.000Z","stockId":7072412161250,"netValue":2.177394730831943},{"date":"2025-08-17T16:00:00.000Z","stockId":7072412161250,"netValue":2.1709309641475634},{"date":"2025-08-14T16:00:00.000Z","stockId":7072412161250,"netValue":2.1355346181744927},{"date":"2025-08-13T16:00:00.000Z","stockId":7072412161250,"netValue":2.094921490902291},{"date":"2025-08-12T16:00:00.000Z","stockId":7072412161250,"netValue":2.112924314678562},{"date":"2025-08-11T16:00:00.000Z","stockId":7072412161250,"netValue":2.0790312331850638},{"date":"2025-08-10T16:00:00.000Z","stockId":7072412161250,"netValue":2.0653612696471586},{"date":"2025-08-07T16:00:00.000Z","stockId":7072412161250,"netValue":2.038095153690227},{"date":"2025-08-06T16:00:00.000Z","stockId":7072412161250,"netValue":2.0390550505477067},{"date":"2025-08-05T16:00:00.000Z","stockId":7072412161250,"netValue":2.038784160918709},{"date":"2025-08-04T16:00:00.000Z","stockId":7072412161250,"netValue":2.0240409183626746},{"date":"2025-08-03T16:00:00.000Z","stockId":7072412161250,"netValue":2.0073420726696822},{"date":"2025-07-31T16:00:00.000Z","stockId":7072412161250,"netValue":1.9848966230818617},{"date":"2025-07-30T16:00:00.000Z","stockId":7072412161250,"netValue":1.9884565181288991},{"date":"2025-07-29T16:00:00.000Z","stockId":7072412161250,"netValue":2.0095529426846483},{"date":"2025-07-28T16:00:00.000Z","stockId":7072412161250,"netValue":2.029172046266587},{"date":"2025-07-27T16:00:00.000Z","stockId":7072412161250,"netValue":2.0107658096362124},{"date":"2025-07-24T16:00:00.000Z","stockId":7072412161250,"netValue":2.002010899324487},{"date":"2025-07-23T16:00:00.000Z","stockId":7072412161250,"netValue":1.995420631854846},{"date":"2025-07-22T16:00:00.000Z","stockId":7072412161250,"netValue":1.9725590520654668},{"date":"2025-07-21T16:00:00.000Z","stockId":7072412161250,"netValue":1.9796862097657297},{"date":"2025-07-20T16:00:00.000Z","stockId":7072412161250,"netValue":1.9710788693226418},{"date":"2025-07-17T16:00:00.000Z","stockId":7072412161250,"netValue":1.9565186113303885},{"date":"2025-07-16T16:00:00.000Z","stockId":7072412161250,"netValue":1.9512999799239419},{"date":"2025-07-15T16:00:00.000Z","stockId":7072412161250,"netValue":1.931427903880369},{"date":"2025-07-14T16:00:00.000Z","stockId":7072412161250,"netValue":1.9244271042648227},{"date":"2025-07-13T16:00:00.000Z","stockId":7072412161250,"netValue":1.9141005719940145},{"date":"2025-07-10T16:00:00.000Z","stockId":7072412161250,"netValue":1.9070702519236091},{"date":"2025-07-09T16:00:00.000Z","stockId":7072412161250,"netValue":1.9012766441336462},{"date":"2025-07-08T16:00:00.000Z","stockId":7072412161250,"netValue":1.9032119085837245},{"date":"2025-07-07T16:00:00.000Z","stockId":7072412161250,"netValue":1.9065748142108534},{"date":"2025-07-06T16:00:00.000Z","stockId":7072412161250,"netValue":1.873716199427753},{"date":"2025-07-03T16:00:00.000Z","stockId":7072412161250,"netValue":1.877954114915748},{"date":"2025-07-02T16:00:00.000Z","stockId":7072412161250,"netValue":1.887360697359302},{"date":"2025-07-01T16:00:00.000Z","stockId":7072412161250,"netValue":1.8663401138006543},{"date":"2025-06-30T16:00:00.000Z","stockId":7072412161250,"netValue":1.8781032166964824},{"date":"2025-06-29T16:00:00.000Z","stockId":7072412161250,"netValue":1.8800846575987287},{"date":"2025-06-26T16:00:00.000Z","stockId":7072412161250,"netValue":1.861376004183242},{"date":"2025-06-25T16:00:00.000Z","stockId":7072412161250,"netValue":1.8551313094514175},{"date":"2025-06-24T16:00:00.000Z","stockId":7072412161250,"netValue":1.862297015425719},{"date":"2025-06-23T16:00:00.000Z","stockId":7072412161250,"netValue":1.8367610990209196},{"date":"2025-06-22T16:00:00.000Z","stockId":7072412161250,"netValue":1.7980368370259974},{"date":"2025-06-19T16:00:00.000Z","stockId":7072412161250,"netValue":1.7835273897006818},{"date":"2025-06-18T16:00:00.000Z","stockId":7072412161250,"netValue":1.787486053686055},{"date":"2025-06-17T16:00:00.000Z","stockId":7072412161250,"netValue":1.8054458407084448},{"date":"2025-06-16T16:00:00.000Z","stockId":7072412161250,"netValue":1.796240045617938},{"date":"2025-06-15T16:00:00.000Z","stockId":7072412161250,"netValue":1.7969448695093928},{"date":"2025-06-12T16:00:00.000Z","stockId":7072412161250,"netValue":1.7824702704883255},{"date":"2025-06-11T16:00:00.000Z","stockId":7072412161250,"netValue":1.7988888827405929},{"date":"2025-06-10T16:00:00.000Z","stockId":7072412161250,"netValue":1.8001734773881728},{"date":"2025-06-09T16:00:00.000Z","stockId":7072412161250,"netValue":1.7848707597278972},{"date":"2025-06-08T16:00:00.000Z","stockId":7072412161250,"netValue":1.7970249483062342},{"date":"2025-06-05T16:00:00.000Z","stockId":7072412161250,"netValue":1.7866589336965015},{"date":"2025-06-04T16:00:00.000Z","stockId":7072412161250,"netValue":1.7893337865238355},{"date":"2025-06-03T16:00:00.000Z","stockId":7072412161250,"netValue":1.7731459459599508},{"date":"2025-06-02T16:00:00.000Z","stockId":7072412161250,"netValue":1.7594803173760458},{"date":"2025-05-29T16:00:00.000Z","stockId":7072412161250,"netValue":1.7503131511214223},{"date":"2025-05-28T16:00:00.000Z","stockId":7072412161250,"netValue":1.7737396971787536},{"date":"2025-05-27T16:00:00.000Z","stockId":7072412161250,"netValue":1.7530826472483612},{"date":"2025-05-26T16:00:00.000Z","stockId":7072412161250,"netValue":1.7574961092714465},{"date":"2025-05-25T16:00:00.000Z","stockId":7072412161250,"netValue":1.7691880527992592},{"date":"2025-05-22T16:00:00.000Z","stockId":7072412161250,"netValue":1.773697971189245},{"date":"2025-05-21T16:00:00.000Z","stockId":7072412161250,"netValue":1.7886507071656321},{"date":"2025-05-20T16:00:00.000Z","stockId":7072412161250,"netValue":1.8049944592366405},{"date":"2025-05-19T16:00:00.000Z","stockId":7072412161250,"netValue":1.802242407564035},{"date":"2025-05-18T16:00:00.000Z","stockId":7072412161250,"netValue":1.7944225497290611},{"date":"2025-05-15T16:00:00.000Z","stockId":7072412161250,"netValue":1.7944814839069352},{"date":"2025-05-14T16:00:00.000Z","stockId":7072412161250,"netValue":1.7877695138906202},{"date":"2025-05-13T16:00:00.000Z","stockId":7072412161250,"netValue":1.8099402953922228},{"date":"2025-05-12T16:00:00.000Z","stockId":7072412161250,"netValue":1.8051241547721535},{"date":"2025-05-11T16:00:00.000Z","stockId":7072412161250,"netValue":1.8098783903845657},{"date":"2025-05-08T16:00:00.000Z","stockId":7072412161250,"netValue":1.7793792475816028},{"date":"2025-05-07T16:00:00.000Z","stockId":7072412161250,"netValue":1.790142565865988},{"date":"2025-05-06T16:00:00.000Z","stockId":7072412161250,"netValue":1.7745641744073661},{"date":"2025-05-05T16:00:00.000Z","stockId":7072412161250,"netValue":1.7725057686151715},{"date":"2025-04-29T16:00:00.000Z","stockId":7072412161250,"netValue":1.7390520060051657},{"date":"2025-04-28T16:00:00.000Z","stockId":7072412161250,"netValue":1.7277601355766417},{"date":"2025-04-27T16:00:00.000Z","stockId":7072412161250,"netValue":1.721316455392803},{"date":"2025-04-24T16:00:00.000Z","stockId":7072412161250,"netValue":1.7276182714508734},{"date":"2025-04-23T16:00:00.000Z","stockId":7072412161250,"netValue":1.7164779429395478},{"date":"2025-04-22T16:00:00.000Z","stockId":7072412161250,"netValue":1.7255787331304777},{"date":"2025-04-21T16:00:00.000Z","stockId":7072412161250,"netValue":1.7000895500322244},{"date":"2025-04-20T16:00:00.000Z","stockId":7072412161250,"netValue":1.7033244532653096},{"date":"2025-04-17T16:00:00.000Z","stockId":7072412161250,"netValue":1.6785158714758308},{"date":"2025-04-16T16:00:00.000Z","stockId":7072412161250,"netValue":1.671483135326614},{"date":"2025-04-15T16:00:00.000Z","stockId":7072412161250,"netValue":1.6687560771426853},{"date":"2025-04-14T16:00:00.000Z","stockId":7072412161250,"netValue":1.6896422089331578},{"date":"2025-04-13T16:00:00.000Z","stockId":7072412161250,"netValue":1.6903099404530315},{"date":"2025-04-10T16:00:00.000Z","stockId":7072412161250,"netValue":1.6730440798895374},{"date":"2025-04-09T16:00:00.000Z","stockId":7072412161250,"netValue":1.648829806606536},{"date":"2025-04-08T16:00:00.000Z","stockId":7072412161250,"netValue":1.6094653477321148},{"date":"2025-04-07T16:00:00.000Z","stockId":7072412161250,"netValue":1.5862645109495732},{"date":"2025-04-06T16:00:00.000Z","stockId":7072412161250,"netValue":1.5907317293061856},{"date":"2025-04-02T16:00:00.000Z","stockId":7072412161250,"netValue":1.7786366018268416},{"date":"2025-04-01T16:00:00.000Z","stockId":7072412161250,"netValue":1.8148224063212468},{"date":"2025-03-31T16:00:00.000Z","stockId":7072412161250,"netValue":1.8077363858242343},{"date":"2025-03-30T16:00:00.000Z","stockId":7072412161250,"netValue":1.8051962413155844},{"date":"2025-03-27T16:00:00.000Z","stockId":7072412161250,"netValue":1.8158983144201724},{"date":"2025-03-26T16:00:00.000Z","stockId":7072412161250,"netValue":1.8324030572012544},{"date":"2025-03-25T16:00:00.000Z","stockId":7072412161250,"netValue":1.8298381507331494},{"date":"2025-03-24T16:00:00.000Z","stockId":7072412161250,"netValue":1.8225411523433934},{"date":"2025-03-23T16:00:00.000Z","stockId":7072412161250,"netValue":1.835317750009626},{"date":"2025-03-20T16:00:00.000Z","stockId":7072412161250,"netValue":1.838925371821562},{"date":"2025-03-19T16:00:00.000Z","stockId":7072412161250,"netValue":1.872183716481943},{"date":"2025-03-18T16:00:00.000Z","stockId":7072412161250,"netValue":1.8801955525959035},{"date":"2025-03-17T16:00:00.000Z","stockId":7072412161250,"netValue":1.8905616001377143},{"date":"2025-03-16T16:00:00.000Z","stockId":7072412161250,"netValue":1.8780265716720852},{"date":"2025-03-13T16:00:00.000Z","stockId":7072412161250,"netValue":1.8709324518278037},{"date":"2025-03-12T16:00:00.000Z","stockId":7072412161250,"netValue":1.837430992911744},{"date":"2025-03-11T16:00:00.000Z","stockId":7072412161250,"netValue":1.8563258704221641},{"date":"2025-03-10T16:00:00.000Z","stockId":7072412161250,"netValue":1.8535161953979165},{"date":"2025-03-09T16:00:00.000Z","stockId":7072412161250,"netValue":1.8507667878868443},{"date":"2025-03-06T16:00:00.000Z","stockId":7072412161250,"netValue":1.8534453643956978},{"date":"2025-03-05T16:00:00.000Z","stockId":7072412161250,"netValue":1.8609205250848082},{"date":"2025-03-04T16:00:00.000Z","stockId":7072412161250,"netValue":1.8333973798265473},{"date":"2025-03-03T16:00:00.000Z","stockId":7072412161250,"netValue":1.8222403964317109},{"date":"2025-03-02T16:00:00.000Z","stockId":7072412161250,"netValue":1.8143679227673704},{"date":"2025-02-27T16:00:00.000Z","stockId":7072412161250,"netValue":1.8009059548250936},{"date":"2025-02-26T16:00:00.000Z","stockId":7072412161250,"netValue":1.8562693405312243},{"date":"2025-02-25T16:00:00.000Z","stockId":7072412161250,"netValue":1.8673614386894366},{"date":"2025-02-24T16:00:00.000Z","stockId":7072412161250,"netValue":1.8472587148895343},{"date":"2025-02-23T16:00:00.000Z","stockId":7072412161250,"netValue":1.8530493677521753},{"date":"2025-02-20T16:00:00.000Z","stockId":7072412161250,"netValue":1.8556168569946576},{"date":"2025-02-19T16:00:00.000Z","stockId":7072412161250,"netValue":1.8243748904245585},{"date":"2025-02-18T16:00:00.000Z","stockId":7072412161250,"netValue":1.8224453522524453},{"date":"2025-02-17T16:00:00.000Z","stockId":7072412161250,"netValue":1.78859241893428},{"date":"2025-02-16T16:00:00.000Z","stockId":7072412161250,"netValue":1.8024051408560775},{"date":"2025-02-13T16:00:00.000Z","stockId":7072412161250,"netValue":1.790742119004691},{"date":"2025-02-12T16:00:00.000Z","stockId":7072412161250,"netValue":1.772897456835698},{"date":"2025-02-11T16:00:00.000Z","stockId":7072412161250,"netValue":1.7952474662264886},{"date":"2025-02-10T16:00:00.000Z","stockId":7072412161250,"netValue":1.7708938364014895},{"date":"2025-02-09T16:00:00.000Z","stockId":7072412161250,"netValue":1.7770652636689768},{"date":"2025-02-06T16:00:00.000Z","stockId":7072412161250,"netValue":1.7706050531660098},{"date":"2025-02-05T16:00:00.000Z","stockId":7072412161250,"netValue":1.746321627483751},{"date":"2025-02-04T16:00:00.000Z","stockId":7072412161250,"netValue":1.7082471975925393},{"date":"2025-01-26T16:00:00.000Z","stockId":7072412161250,"netValue":1.7108163004609225},{"date":"2025-01-23T16:00:00.000Z","stockId":7072412161250,"netValue":1.7350517260715597},{"date":"2025-01-22T16:00:00.000Z","stockId":7072412161250,"netValue":1.7086781009223995},{"date":"2025-01-21T16:00:00.000Z","stockId":7072412161250,"netValue":1.7172543663155788},{"date":"2025-01-20T16:00:00.000Z","stockId":7072412161250,"netValue":1.727679356733386},{"date":"2025-01-19T16:00:00.000Z","stockId":7072412161250,"netValue":1.7168489957622122},{"date":"2025-01-16T16:00:00.000Z","stockId":7072412161250,"netValue":1.6918891141121808},{"date":"2025-01-15T16:00:00.000Z","stockId":7072412161250,"netValue":1.679328447686998},{"date":"2025-01-14T16:00:00.000Z","stockId":7072412161250,"netValue":1.672590607974124},{"date":"2025-01-13T16:00:00.000Z","stockId":7072412161250,"netValue":1.6876183303021788},{"date":"2025-01-12T16:00:00.000Z","stockId":7072412161250,"netValue":1.6298743126825102},{"date":"2025-01-09T16:00:00.000Z","stockId":7072412161250,"netValue":1.631252222478462},{"date":"2025-01-08T16:00:00.000Z","stockId":7072412161250,"netValue":1.6520412312188897},{"date":"2025-01-07T16:00:00.000Z","stockId":7072412161250,"netValue":1.6478596290291339},{"date":"2025-01-06T16:00:00.000Z","stockId":7072412161250,"netValue":1.6539552645105824},{"date":"2025-01-05T16:00:00.000Z","stockId":7072412161250,"netValue":1.6298811340547554},{"date":"2025-01-02T16:00:00.000Z","stockId":7072412161250,"netValue":1.6315694440300863},{"date":"2025-01-01T16:00:00.000Z","stockId":7072412161250,"netValue":1.6592023430470957},{"date":"2024-12-30T16:00:00.000Z","stockId":7072412161250,"netValue":1.7007702292140168},{"date":"2024-12-29T16:00:00.000Z","stockId":7072412161250,"netValue":1.7316606820817368},{"date":"2024-12-26T16:00:00.000Z","stockId":7072412161250,"netValue":1.7314979897534173},{"date":"2024-12-25T16:00:00.000Z","stockId":7072412161250,"netValue":1.735609889747463},{"date":"2024-12-24T16:00:00.000Z","stockId":7072412161250,"netValue":1.7177588711006493},{"date":"2024-12-23T16:00:00.000Z","stockId":7072412161250,"netValue":1.7320038135772124},{"date":"2024-12-22T16:00:00.000Z","stockId":7072412161250,"netValue":1.7100906129593347},{"date":"2024-12-19T16:00:00.000Z","stockId":7072412161250,"netValue":1.7412386599000131},{"date":"2024-12-18T16:00:00.000Z","stockId":7072412161250,"netValue":1.7312812517518528},{"date":"2024-12-17T16:00:00.000Z","stockId":7072412161250,"netValue":1.7224539061911188},{"date":"2024-12-16T16:00:00.000Z","stockId":7072412161250,"netValue":1.7150857172792036},{"date":"2024-12-15T16:00:00.000Z","stockId":7072412161250,"netValue":1.7333980898029115},{"date":"2024-12-12T16:00:00.000Z","stockId":7072412161250,"netValue":1.745512852763338},{"date":"2024-12-11T16:00:00.000Z","stockId":7072412161250,"netValue":1.7731314503608155},{"date":"2024-12-10T16:00:00.000Z","stockId":7072412161250,"netValue":1.760842386210749},{"date":"2024-12-09T16:00:00.000Z","stockId":7072412161250,"netValue":1.751501636057069},{"date":"2024-12-08T16:00:00.000Z","stockId":7072412161250,"netValue":1.7445925583358697},{"date":"2024-12-05T16:00:00.000Z","stockId":7072412161250,"netValue":1.7411274356997652},{"date":"2024-12-04T16:00:00.000Z","stockId":7072412161250,"netValue":1.728118281201841},{"date":"2024-12-03T16:00:00.000Z","stockId":7072412161250,"netValue":1.7186638413178965},{"date":"2024-12-02T16:00:00.000Z","stockId":7072412161250,"netValue":1.737534937195835},{"date":"2024-12-01T16:00:00.000Z","stockId":7072412161250,"netValue":1.741223625074039},{"date":"2024-11-28T16:00:00.000Z","stockId":7072412161250,"netValue":1.7193505721974303},{"date":"2024-11-27T16:00:00.000Z","stockId":7072412161250,"netValue":1.6945036407911547},{"date":"2024-11-26T16:00:00.000Z","stockId":7072412161250,"netValue":1.7063053901613505},{"date":"2024-11-25T16:00:00.000Z","stockId":7072412161250,"netValue":1.6725859979046804},{"date":"2024-11-24T16:00:00.000Z","stockId":7072412161250,"netValue":1.6865368045321034},{"date":"2024-11-21T16:00:00.000Z","stockId":7072412161250,"netValue":1.6768721939039926},{"date":"2024-11-20T16:00:00.000Z","stockId":7072412161250,"netValue":1.7259152688704171},{"date":"2024-11-19T16:00:00.000Z","stockId":7072412161250,"netValue":1.7277330409235039},{"date":"2024-11-18T16:00:00.000Z","stockId":7072412161250,"netValue":1.7125870457296914},{"date":"2024-11-17T16:00:00.000Z","stockId":7072412161250,"netValue":1.6739002958324867},{"date":"2024-11-14T16:00:00.000Z","stockId":7072412161250,"netValue":1.6998527748755416},{"date":"2024-11-13T16:00:00.000Z","stockId":7072412161250,"netValue":1.7339583684522617},{"date":"2024-11-12T16:00:00.000Z","stockId":7072412161250,"netValue":1.777026943650119},{"date":"2024-11-11T16:00:00.000Z","stockId":7072412161250,"netValue":1.7650077099663328},{"date":"2024-11-10T16:00:00.000Z","stockId":7072412161250,"netValue":1.781200581297091},{"date":"2024-11-07T16:00:00.000Z","stockId":7072412161250,"netValue":1.7385586006658567},{"date":"2024-11-06T16:00:00.000Z","stockId":7072412161250,"netValue":1.7392130042669092},{"date":"2024-11-05T16:00:00.000Z","stockId":7072412161250,"netValue":1.7192224998478365},{"date":"2024-11-04T16:00:00.000Z","stockId":7072412161250,"netValue":1.7244495076440343},{"date":"2024-11-03T16:00:00.000Z","stockId":7072412161250,"netValue":1.6848473776576622},{"date":"2024-10-31T16:00:00.000Z","stockId":7072412161250,"netValue":1.653261781225251},{"date":"2024-10-30T16:00:00.000Z","stockId":7072412161250,"netValue":1.6807070515587939},{"date":"2024-10-29T16:00:00.000Z","stockId":7072412161250,"netValue":1.673858543654171},{"date":"2024-10-28T16:00:00.000Z","stockId":7072412161250,"netValue":1.675825364930237},{"date":"2024-10-27T16:00:00.000Z","stockId":7072412161250,"netValue":1.6953409479718942},{"date":"2024-10-24T16:00:00.000Z","stockId":7072412161250,"netValue":1.6882995770623865},{"date":"2024-10-23T16:00:00.000Z","stockId":7072412161250,"netValue":1.6580244455340751},{"date":"2024-10-22T16:00:00.000Z","stockId":7072412161250,"netValue":1.6724334843654611},{"date":"2024-10-21T16:00:00.000Z","stockId":7072412161250,"netValue":1.6649881180167023},{"date":"2024-10-20T16:00:00.000Z","stockId":7072412161250,"netValue":1.6501365267520434},{"date":"2024-10-17T16:00:00.000Z","stockId":7072412161250,"netValue":1.6329847846583996},{"date":"2024-10-16T16:00:00.000Z","stockId":7072412161250,"netValue":1.5663370605745992},{"date":"2024-10-15T16:00:00.000Z","stockId":7072412161250,"netValue":1.5705737629378747},{"date":"2024-10-14T16:00:00.000Z","stockId":7072412161250,"netValue":1.5801872200100109},{"date":"2024-10-13T16:00:00.000Z","stockId":7072412161250,"netValue":1.6132584102072087},{"date":"2024-10-10T16:00:00.000Z","stockId":7072412161250,"netValue":1.5775856408298894},{"date":"2024-10-09T16:00:00.000Z","stockId":7072412161250,"netValue":1.6364216428652916},{"date":"2024-10-08T16:00:00.000Z","stockId":7072412161250,"netValue":1.6356211552982725},{"date":"2024-10-07T16:00:00.000Z","stockId":7072412161250,"netValue":1.7656283619951516},{"date":"2024-09-29T16:00:00.000Z","stockId":7072412161250,"netValue":1.6312000663340407},{"date":"2024-09-26T16:00:00.000Z","stockId":7072412161250,"netValue":1.4989668220142875},{"date":"2024-09-25T16:00:00.000Z","stockId":7072412161250,"netValue":1.4280940136793954},{"date":"2024-09-24T16:00:00.000Z","stockId":7072412161250,"netValue":1.3923814190523072},{"date":"2024-09-23T16:00:00.000Z","stockId":7072412161250,"netValue":1.382879121323073},{"date":"2024-09-22T16:00:00.000Z","stockId":7072412161250,"netValue":1.3385898948090633},{"date":"2024-09-19T16:00:00.000Z","stockId":7072412161250,"netValue":1.3407189383030453},{"date":"2024-09-18T16:00:00.000Z","stockId":7072412161250,"netValue":1.3452836110691102},{"date":"2024-09-17T16:00:00.000Z","stockId":7072412161250,"netValue":1.3344013890869844},{"date":"2024-09-12T16:00:00.000Z","stockId":7072412161250,"netValue":1.334728498655534},{"date":"2024-09-11T16:00:00.000Z","stockId":7072412161250,"netValue":1.349555795005325},{"date":"2024-09-10T16:00:00.000Z","stockId":7072412161250,"netValue":1.3530562579794068},{"date":"2024-09-09T16:00:00.000Z","stockId":7072412161250,"netValue":1.3441252694107106},{"date":"2024-09-08T16:00:00.000Z","stockId":7072412161250,"netValue":1.340705209759096},{"date":"2024-09-05T16:00:00.000Z","stockId":7072412161250,"netValue":1.3465964257557674},{"date":"2024-09-04T16:00:00.000Z","stockId":7072412161250,"netValue":1.367903470054073},{"date":"2024-09-03T16:00:00.000Z","stockId":7072412161250,"netValue":1.3654297964593514},{"date":"2024-09-02T16:00:00.000Z","stockId":7072412161250,"netValue":1.3668707298551868},{"date":"2024-09-01T16:00:00.000Z","stockId":7072412161250,"netValue":1.3511692251078677},{"date":"2024-08-29T16:00:00.000Z","stockId":7072412161250,"netValue":1.372541351345618},{"date":"2024-08-28T16:00:00.000Z","stockId":7072412161250,"netValue":1.3467744989792871},{"date":"2024-08-27T16:00:00.000Z","stockId":7072412161250,"netValue":1.3304091022885187},{"date":"2024-08-26T16:00:00.000Z","stockId":7072412161250,"netValue":1.3269238213293866},{"date":"2024-08-25T16:00:00.000Z","stockId":7072412161250,"netValue":1.338824543166175},{"date":"2024-08-22T16:00:00.000Z","stockId":7072412161250,"netValue":1.3311306837018917},{"date":"2024-08-21T16:00:00.000Z","stockId":7072412161250,"netValue":1.3339366209206664},{"date":"2024-08-20T16:00:00.000Z","stockId":7072412161250,"netValue":1.341928702211964},{"date":"2024-08-19T16:00:00.000Z","stockId":7072412161250,"netValue":1.3433120997250954},{"date":"2024-08-18T16:00:00.000Z","stockId":7072412161250,"netValue":1.3595704443443757},{"date":"2024-08-15T16:00:00.000Z","stockId":7072412161250,"netValue":1.3606276431002793},{"date":"2024-08-14T16:00:00.000Z","stockId":7072412161250,"netValue":1.36130303861968},{"date":"2024-08-13T16:00:00.000Z","stockId":7072412161250,"netValue":1.3554826471041106},{"date":"2024-08-12T16:00:00.000Z","stockId":7072412161250,"netValue":1.3661957363218924},{"date":"2024-08-11T16:00:00.000Z","stockId":7072412161250,"netValue":1.356819564847739},{"date":"2024-08-08T16:00:00.000Z","stockId":7072412161250,"netValue":1.3618722658690554},{"date":"2024-08-07T16:00:00.000Z","stockId":7072412161250,"netValue":1.3658601894279692},{"date":"2024-08-06T16:00:00.000Z","stockId":7072412161250,"netValue":1.3678888599181251},{"date":"2024-08-05T16:00:00.000Z","stockId":7072412161250,"netValue":1.366569177906416},{"date":"2024-08-04T16:00:00.000Z","stockId":7072412161250,"netValue":1.3522089867405194},{"date":"2024-08-01T16:00:00.000Z","stockId":7072412161250,"netValue":1.3841138429641877},{"date":"2024-07-31T16:00:00.000Z","stockId":7072412161250,"netValue":1.4092924140009742},{"date":"2024-07-30T16:00:00.000Z","stockId":7072412161250,"netValue":1.4176428356761515},{"date":"2024-07-29T16:00:00.000Z","stockId":7072412161250,"netValue":1.3809880308262192},{"date":"2024-07-28T16:00:00.000Z","stockId":7072412161250,"netValue":1.3862639438475424}]}