window.pageData = {"startDate":"2024-07-27T04:24:22.408Z","endDate":"2026-07-27T04:24:22.408Z","manager":{"_id":7072519258740,"name":"郭永升","gender":"m","educationCode":"001002","resume":"郭永升：男，硕士。2018年从上海交通大学硕士研究生毕业后加入博时基金管理有限公司，曾任研究员兼基金经理助理。现任博时先进制造混合型证券投资基金（2025年4月9日—至今）、博时产业新动力灵活配置混合型发起式证券投资基金（2026年5月7日—至今）的基金经理。","tickerId":72519258740,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020226","exchange":"fm","cnInfoCode":"j101020226","followedNum":0,"currency":"CNY","workingDate":"2025-04-08T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"gys","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":7072519258740,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.09270925712861122,"fm_p_r_m3":-0.027293618714447576,"fm_cagr_p_r_fs":0.4619189720473087,"fm_cagr_p_r_fs_m":0.06549926750477464,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.029099048684946838,"fm_p_r_fys_m":0.01182895162535802,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.21793275217932753,"fm_p_r_m1_m":-0.056527579581134635,"fm_p_r_m1_r_c":1736,"fm_p_r_m1_rp":0.6069164265129683,"fm_p_r_m3_m":-0.030434200587599713,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.48497348261638185,"fm_p_r_m6_m":-0.029329140033250045,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.23616236162361623,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5248554913294797,"fm_p_r_y1_m":0.1275890278441083,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.22959522229595222,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.19826589595375724,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.24971098265895952,"fm_p_r_m6":0.05401715710727162,"fm_p_r_fys":0.13673441111196816,"fm_p_r_y1":0.37308584188805005},"fmi":{"stockId":7072519258740,"type":"fmi","fm_my":1.3,"fm_a_as":0,"fm_a_mfn":2,"fm_as":405281206.1264,"fm_b_as":0,"fm_e_as":0,"fm_h_as":405281206.1264,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":405281206.1264,"fm_q_as":0,"fm_r_f_cagr":0.4563,"fm_r_fd":3000000011874,"fm_r_ftp":0.6242,"fm_d":{"3000000011874":"基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000000936,"stockCode":"000936","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-01-08T16:00:00.000Z","setUpScale":2371130000,"market":"a","tickerId":936,"name":"博时产业新动力灵活配置混合型发起式证券投资基金","shortName":"博时产业新动力混合(000936)","fundSecondLevel":"hybrid","__csrcFundId":3753,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:40.018Z","masterFundFlag":1,"inceptionDate":"2015-01-25T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","pinyin":"bscyxdllhpzhhxfqszqtzjj","masterFundShortName":"博时产业新动力混合","hotMetrics":{"stockId":3000000000936,"type":"f_as","f_tas":370870787.26,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005878,"stockCode":"005878","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-01-08T16:00:00.000Z","setUpScale":2371130000,"market":"a","tickerId":5878,"name":"博时产业新动力灵活配置混合型发起式证券投资基金","shortName":"博时产业新动力混合C","fundSecondLevel":"hybrid","__csrcFundId":3753,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:57.418Z","inceptionDate":"2018-05-08T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bscyxdllhpzhhxfqszqtzjj","hotMetrics":{"stockId":3000000005878,"type":"f_as","f_tas":17067807.284,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011875,"name":"博时先进制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011875","tickerId":11875,"shortName":"博时先进制造混合C","__csrcFundId":9028,"lastUpdated":"2025-01-04T00:32:09.545Z","inceptionDate":"2021-05-18T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-05-18T16:00:00.000Z","setUpAssetScale":236766850.82,"setUpShares":236766850.82,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsxjzzhhxzqtzjj","hotMetrics":{"stockId":3000000011875,"type":"f_as","f_tas":9521001.4224,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011874,"__csrcFundId":9028,"stockCode":"011874","shortName":"博时先进制造混合(011874)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11874,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.251Z","status":"normal","name":"博时先进制造混合型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"inceptionDate":"2021-05-18T16:00:00.000Z","currency":"CNY","setUpDate":"2021-05-18T16:00:00.000Z","setUpAssetScale":26333452.77,"setUpShares":26333452.77,"pinyin":"bsxjzzhhxzqtzjj","masterFundShortName":"博时先进制造混合","hotMetrics":{"stockId":3000000011874,"type":"f_as","f_tas":7821610.16,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025521122627569004,"sixMonths":-0.012006740775529212,"oneYear":0.12648649434477943,"threeYears":0.19138211590451903,"fiveYears":-0.021493019819797232,"tenYears":0.4446360949126589},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49104,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7072519258740,"date":"2026-07-23T16:00:00.000Z","netValue":1.6323160875070009},{"date":"2026-07-22T16:00:00.000Z","stockId":7072519258740,"netValue":1.6615336929970421},{"date":"2026-07-21T16:00:00.000Z","stockId":7072519258740,"netValue":1.6498638698035313},{"date":"2026-07-20T16:00:00.000Z","stockId":7072519258740,"netValue":1.6968187382798443},{"stockId":7072519258740,"date":"2026-07-19T16:00:00.000Z","netValue":1.5972488667255065},{"stockId":7072519258740,"date":"2026-07-16T16:00:00.000Z","netValue":1.591573920880247},{"date":"2026-07-15T16:00:00.000Z","stockId":7072519258740,"netValue":1.7002816495895665},{"date":"2026-07-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.7357743784223802},{"date":"2026-07-13T16:00:00.000Z","stockId":7072519258740,"netValue":1.7532231184074571},{"stockId":7072519258740,"date":"2026-07-12T16:00:00.000Z","netValue":1.6881503081345772},{"date":"2026-07-09T16:00:00.000Z","stockId":7072519258740,"netValue":1.7255514629226267},{"date":"2026-07-08T16:00:00.000Z","stockId":7072519258740,"netValue":1.7750364999837036},{"date":"2026-07-07T16:00:00.000Z","stockId":7072519258740,"netValue":1.7412134866647737},{"stockId":7072519258740,"date":"2026-07-06T16:00:00.000Z","netValue":1.7611912604019486},{"date":"2026-07-05T16:00:00.000Z","stockId":7072519258740,"netValue":1.7743438952401092},{"date":"2026-07-02T16:00:00.000Z","stockId":7072519258740,"netValue":1.768867595550406},{"stockId":7072519258740,"date":"2026-07-01T16:00:00.000Z","netValue":1.7389003340957268},{"date":"2026-06-30T16:00:00.000Z","stockId":7072519258740,"netValue":1.796624353885645},{"date":"2026-06-29T16:00:00.000Z","stockId":7072519258740,"netValue":1.8165111307674144},{"stockId":7072519258740,"date":"2026-06-28T16:00:00.000Z","netValue":1.7761079104206439},{"stockId":7072519258740,"date":"2026-06-25T16:00:00.000Z","netValue":1.7991102635314626},{"date":"2026-06-24T16:00:00.000Z","stockId":7072519258740,"netValue":1.8521948952902079},{"date":"2026-06-23T16:00:00.000Z","stockId":7072519258740,"netValue":1.8140938900677224},{"stockId":7072519258740,"date":"2026-06-22T16:00:00.000Z","netValue":1.7989149164157294},{"date":"2026-06-21T16:00:00.000Z","stockId":7072519258740,"netValue":1.8693841941974718},{"date":"2026-06-17T16:00:00.000Z","stockId":7072519258740,"netValue":1.8437859903613878},{"date":"2026-06-16T16:00:00.000Z","stockId":7072519258740,"netValue":1.8350635900139889},{"stockId":7072519258740,"date":"2026-06-15T16:00:00.000Z","netValue":1.8080175349517487},{"date":"2026-06-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.8017727837233637},{"stockId":7072519258740,"date":"2026-06-11T16:00:00.000Z","netValue":1.717872072509686},{"stockId":7072519258740,"date":"2026-06-10T16:00:00.000Z","netValue":1.7138240095939046},{"stockId":7072519258740,"date":"2026-06-09T16:00:00.000Z","netValue":1.7298221439960597},{"date":"2026-06-08T16:00:00.000Z","stockId":7072519258740,"netValue":1.77897979180735},{"date":"2026-06-07T16:00:00.000Z","stockId":7072519258740,"netValue":1.71893143663826},{"stockId":7072519258740,"date":"2026-06-04T16:00:00.000Z","netValue":1.7415472572097386},{"date":"2026-06-03T16:00:00.000Z","stockId":7072519258740,"netValue":1.7687927582223906},{"stockId":7072519258740,"date":"2026-06-02T16:00:00.000Z","netValue":1.7528463103108374},{"stockId":7072519258740,"date":"2026-06-01T16:00:00.000Z","netValue":1.7405233038835255},{"stockId":7072519258740,"date":"2026-05-31T16:00:00.000Z","netValue":1.7101343067415393},{"stockId":7072519258740,"date":"2026-05-28T16:00:00.000Z","netValue":1.7461381347811538},{"date":"2026-05-27T16:00:00.000Z","stockId":7072519258740,"netValue":1.7706589614506154},{"date":"2026-05-26T16:00:00.000Z","stockId":7072519258740,"netValue":1.7470783744996436},{"stockId":7072519258740,"date":"2026-05-25T16:00:00.000Z","netValue":1.7509696855150567},{"stockId":7072519258740,"date":"2026-05-24T16:00:00.000Z","netValue":1.7402622112768724},{"date":"2026-05-21T16:00:00.000Z","stockId":7072519258740,"netValue":1.7238125128220123},{"date":"2026-05-20T16:00:00.000Z","stockId":7072519258740,"netValue":1.69310662819405},{"date":"2026-05-19T16:00:00.000Z","stockId":7072519258740,"netValue":1.727343980171725},{"date":"2026-05-18T16:00:00.000Z","stockId":7072519258740,"netValue":1.727161262929314},{"stockId":7072519258740,"date":"2026-05-17T16:00:00.000Z","netValue":1.7328384556326257},{"date":"2026-05-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.7430120908914193},{"stockId":7072519258740,"date":"2026-05-13T16:00:00.000Z","netValue":1.7593048297915157},{"stockId":7072519258740,"date":"2026-05-12T16:00:00.000Z","netValue":1.7926640512807437},{"date":"2026-05-11T16:00:00.000Z","stockId":7072519258740,"netValue":1.7652188421879997},{"date":"2026-05-10T16:00:00.000Z","stockId":7072519258740,"netValue":1.7628576489432706},{"date":"2026-05-07T16:00:00.000Z","stockId":7072519258740,"netValue":1.736248329308689},{"date":"2026-05-06T16:00:00.000Z","stockId":7072519258740,"netValue":1.7436373452647282},{"date":"2026-05-05T16:00:00.000Z","stockId":7072519258740,"netValue":1.7220031967156202},{"stockId":7072519258740,"date":"2026-04-29T16:00:00.000Z","netValue":1.6888159622693382},{"stockId":7072519258740,"date":"2026-04-28T16:00:00.000Z","netValue":1.6869652645177222},{"date":"2026-04-27T16:00:00.000Z","stockId":7072519258740,"netValue":1.6643355422117008},{"stockId":7072519258740,"date":"2026-04-26T16:00:00.000Z","netValue":1.6781180003668652},{"stockId":7072519258740,"date":"2026-04-23T16:00:00.000Z","netValue":1.6830531943711735},{"date":"2026-04-22T16:00:00.000Z","stockId":7072519258740,"netValue":1.701841071411752},{"date":"2026-04-21T16:00:00.000Z","stockId":7072519258740,"netValue":1.7107723354941378},{"date":"2026-04-20T16:00:00.000Z","stockId":7072519258740,"netValue":1.689446636570299},{"date":"2026-04-19T16:00:00.000Z","stockId":7072519258740,"netValue":1.6675742632770278},{"date":"2026-04-16T16:00:00.000Z","stockId":7072519258740,"netValue":1.6529504561775836},{"date":"2026-04-15T16:00:00.000Z","stockId":7072519258740,"netValue":1.6237592918093797},{"date":"2026-04-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.5744762270184132},{"date":"2026-04-13T16:00:00.000Z","stockId":7072519258740,"netValue":1.5746304518310479},{"date":"2026-04-12T16:00:00.000Z","stockId":7072519258740,"netValue":1.5608479936758828},{"date":"2026-04-09T16:00:00.000Z","stockId":7072519258740,"netValue":1.5695548080645279},{"stockId":7072519258740,"date":"2026-04-08T16:00:00.000Z","netValue":1.5384426410491225},{"stockId":7072519258740,"date":"2026-04-07T16:00:00.000Z","netValue":1.549759484496322},{"date":"2026-04-06T16:00:00.000Z","stockId":7072519258740,"netValue":1.4849235220559636},{"date":"2026-04-02T16:00:00.000Z","stockId":7072519258740,"netValue":1.4811512409068972},{"stockId":7072519258740,"date":"2026-04-01T16:00:00.000Z","netValue":1.4911622701493226},{"date":"2026-03-31T16:00:00.000Z","stockId":7072519258740,"netValue":1.4931662745415606},{"date":"2026-03-30T16:00:00.000Z","stockId":7072519258740,"netValue":1.4447252509022426},{"date":"2026-03-29T16:00:00.000Z","stockId":7072519258740,"netValue":1.4703694407443801},{"stockId":7072519258740,"date":"2026-03-26T16:00:00.000Z","netValue":1.471221785115862},{"date":"2026-03-25T16:00:00.000Z","stockId":7072519258740,"netValue":1.4615916449741007},{"stockId":7072519258740,"date":"2026-03-24T16:00:00.000Z","netValue":1.4777688415772579},{"stockId":7072519258740,"date":"2026-03-23T16:00:00.000Z","netValue":1.4548994270474496},{"stockId":7072519258740,"date":"2026-03-22T16:00:00.000Z","netValue":1.4471191371139076},{"stockId":7072519258740,"date":"2026-03-19T16:00:00.000Z","netValue":1.4863199024308913},{"stockId":7072519258740,"date":"2026-03-18T16:00:00.000Z","netValue":1.486782364982946},{"date":"2026-03-17T16:00:00.000Z","stockId":7072519258740,"netValue":1.5411538283475865},{"date":"2026-03-16T16:00:00.000Z","stockId":7072519258740,"netValue":1.5229816200709543},{"stockId":7072519258740,"date":"2026-03-15T16:00:00.000Z","netValue":1.54877996409711},{"stockId":7072519258740,"date":"2026-03-12T16:00:00.000Z","netValue":1.546775959704872},{"stockId":7072519258740,"date":"2026-03-11T16:00:00.000Z","netValue":1.5576393333187797},{"stockId":7072519258740,"date":"2026-03-10T16:00:00.000Z","netValue":1.571114335342235},{"stockId":7072519258740,"date":"2026-03-09T16:00:00.000Z","netValue":1.565800512352986},{"date":"2026-03-08T16:00:00.000Z","stockId":7072519258740,"netValue":1.524604735362527},{"date":"2026-03-05T16:00:00.000Z","stockId":7072519258740,"netValue":1.5495597277359634},{"stockId":7072519258740,"date":"2026-03-04T16:00:00.000Z","netValue":1.548172340079799},{"date":"2026-03-03T16:00:00.000Z","stockId":7072519258740,"netValue":1.520297410928778},{"stockId":7072519258740,"date":"2026-03-02T16:00:00.000Z","netValue":1.538007156653355},{"date":"2026-03-01T16:00:00.000Z","stockId":7072519258740,"netValue":1.5767454594182837},{"stockId":7072519258740,"date":"2026-02-26T16:00:00.000Z","netValue":1.577362076154357},{"date":"2026-02-25T16:00:00.000Z","stockId":7072519258740,"netValue":1.5792119263625763},{"stockId":7072519258740,"date":"2026-02-24T16:00:00.000Z","netValue":1.573898103373327},{"date":"2026-02-23T16:00:00.000Z","stockId":7072519258740,"netValue":1.5504120721074455},{"date":"2026-02-12T16:00:00.000Z","stockId":7072519258740,"netValue":1.5323214372822038},{"date":"2026-02-11T16:00:00.000Z","stockId":7072519258740,"netValue":1.5502669106421894},{"date":"2026-02-10T16:00:00.000Z","stockId":7072519258740,"netValue":1.5312423579940757},{"date":"2026-02-09T16:00:00.000Z","stockId":7072519258740,"netValue":1.5301632787059476},{"stockId":7072519258740,"date":"2026-02-08T16:00:00.000Z","netValue":1.5215396371196865},{"stockId":7072519258740,"date":"2026-02-05T16:00:00.000Z","netValue":1.5017533062702437},{"date":"2026-02-04T16:00:00.000Z","stockId":7072519258740,"netValue":1.4976727167531405},{"date":"2026-02-03T16:00:00.000Z","stockId":7072519258740,"netValue":1.521158748019022},{"stockId":7072519258740,"date":"2026-02-02T16:00:00.000Z","netValue":1.5350236318619046},{"stockId":7072519258740,"date":"2026-02-01T16:00:00.000Z","netValue":1.5056071608707007},{"stockId":7072519258740,"date":"2026-01-29T16:00:00.000Z","netValue":1.535105205313295},{"stockId":7072519258740,"date":"2026-01-28T16:00:00.000Z","netValue":1.531949540900301},{"date":"2026-01-27T16:00:00.000Z","stockId":7072519258740,"netValue":1.5455786971077754},{"stockId":7072519258740,"date":"2026-01-26T16:00:00.000Z","netValue":1.5486617807881409},{"stockId":7072519258740,"date":"2026-01-25T16:00:00.000Z","netValue":1.548199318236086},{"stockId":7072519258740,"date":"2026-01-22T16:00:00.000Z","netValue":1.5609851227908407},{"stockId":7072519258740,"date":"2026-01-21T16:00:00.000Z","netValue":1.544272882903001},{"date":"2026-01-20T16:00:00.000Z","stockId":7072519258740,"netValue":1.5395756766498248},{"stockId":7072519258740,"date":"2026-01-19T16:00:00.000Z","netValue":1.5132422893389865},{"date":"2026-01-18T16:00:00.000Z","stockId":7072519258740,"netValue":1.5421962977781356},{"stockId":7072519258740,"date":"2026-01-15T16:00:00.000Z","netValue":1.528412987386643},{"date":"2026-01-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.5267988648138324},{"stockId":7072519258740,"date":"2026-01-13T16:00:00.000Z","netValue":1.5119364751342124},{"stockId":7072519258740,"date":"2026-01-12T16:00:00.000Z","netValue":1.5110115500301025},{"stockId":7072519258740,"date":"2026-01-11T16:00:00.000Z","netValue":1.5093158540059015},{"date":"2026-01-08T16:00:00.000Z","stockId":7072519258740,"netValue":1.5030045251799145},{"date":"2026-01-07T16:00:00.000Z","stockId":7072519258740,"netValue":1.4954457086461257},{"date":"2026-01-06T16:00:00.000Z","stockId":7072519258740,"netValue":1.499685655494351},{"date":"2026-01-05T16:00:00.000Z","stockId":7072519258740,"netValue":1.4913008614141474},{"date":"2026-01-04T16:00:00.000Z","stockId":7072519258740,"netValue":1.4772578183696756},{"date":"2025-12-30T16:00:00.000Z","stockId":7072519258740,"netValue":1.4359696262825794},{"date":"2025-12-29T16:00:00.000Z","stockId":7072519258740,"netValue":1.445275497525445},{"date":"2025-12-28T16:00:00.000Z","stockId":7072519258740,"netValue":1.4462916743043532},{"date":"2025-12-25T16:00:00.000Z","stockId":7072519258740,"netValue":1.4391933963518961},{"date":"2025-12-24T16:00:00.000Z","stockId":7072519258740,"netValue":1.4388863706310087},{"date":"2025-12-23T16:00:00.000Z","stockId":7072519258740,"netValue":1.4330161955621001},{"date":"2025-12-22T16:00:00.000Z","stockId":7072519258740,"netValue":1.4241708629005658},{"date":"2025-12-21T16:00:00.000Z","stockId":7072519258740,"netValue":1.4150769177623408},{"date":"2025-12-18T16:00:00.000Z","stockId":7072519258740,"netValue":1.390039362010124},{"date":"2025-12-17T16:00:00.000Z","stockId":7072519258740,"netValue":1.3656158576996817},{"date":"2025-12-16T16:00:00.000Z","stockId":7072519258740,"netValue":1.3847248251387934},{"date":"2025-12-15T16:00:00.000Z","stockId":7072519258740,"netValue":1.3682255763272235},{"date":"2025-12-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.3820200068950046},{"date":"2025-12-11T16:00:00.000Z","stockId":7072519258740,"netValue":1.4053322348102912},{"date":"2025-12-10T16:00:00.000Z","stockId":7072519258740,"netValue":1.3948566739280732},{"date":"2025-12-09T16:00:00.000Z","stockId":7072519258740,"netValue":1.414426179948516},{"date":"2025-12-08T16:00:00.000Z","stockId":7072519258740,"netValue":1.398175543613637},{"date":"2025-12-07T16:00:00.000Z","stockId":7072519258740,"netValue":1.4037971062058547},{"date":"2025-12-04T16:00:00.000Z","stockId":7072519258740,"netValue":1.3964869021487567},{"date":"2025-12-03T16:00:00.000Z","stockId":7072519258740,"netValue":1.3893886241962994},{"date":"2025-12-02T16:00:00.000Z","stockId":7072519258740,"netValue":1.3759012193494051},{"date":"2025-12-01T16:00:00.000Z","stockId":7072519258740,"netValue":1.380908730499849},{"date":"2025-11-30T16:00:00.000Z","stockId":7072519258740,"netValue":1.393686984288721},{"date":"2025-11-27T16:00:00.000Z","stockId":7072519258740,"netValue":1.3670192003158208},{"date":"2025-11-26T16:00:00.000Z","stockId":7072519258740,"netValue":1.3523987922016247},{"date":"2025-11-25T16:00:00.000Z","stockId":7072519258740,"netValue":1.3584808933751737},{"date":"2025-11-24T16:00:00.000Z","stockId":7072519258740,"netValue":1.3522452793411812},{"date":"2025-11-23T16:00:00.000Z","stockId":7072519258740,"netValue":1.3292984903909781},{"date":"2025-11-20T16:00:00.000Z","stockId":7072519258740,"netValue":1.3229677767407388},{"date":"2025-11-19T16:00:00.000Z","stockId":7072519258740,"netValue":1.3716245861291294},{"date":"2025-11-18T16:00:00.000Z","stockId":7072519258740,"netValue":1.3825022723484812},{"date":"2025-11-17T16:00:00.000Z","stockId":7072519258740,"netValue":1.380411505546467},{"date":"2025-11-16T16:00:00.000Z","stockId":7072519258740,"netValue":1.3977367319044518},{"date":"2025-11-13T16:00:00.000Z","stockId":7072519258740,"netValue":1.4195138312153022},{"date":"2025-11-12T16:00:00.000Z","stockId":7072519258740,"netValue":1.4343828518061885},{"date":"2025-11-11T16:00:00.000Z","stockId":7072519258740,"netValue":1.4104198860770771},{"date":"2025-11-10T16:00:00.000Z","stockId":7072519258740,"netValue":1.4075615549728449},{"date":"2025-11-09T16:00:00.000Z","stockId":7072519258740,"netValue":1.4082707060308661},{"date":"2025-11-06T16:00:00.000Z","stockId":7072519258740,"netValue":1.4131831175650627},{"date":"2025-11-05T16:00:00.000Z","stockId":7072519258740,"netValue":1.4224889888079282},{"date":"2025-11-04T16:00:00.000Z","stockId":7072519258740,"netValue":1.4002513509157466},{"date":"2025-11-03T16:00:00.000Z","stockId":7072519258740,"netValue":1.3950903269048598},{"date":"2025-11-02T16:00:00.000Z","stockId":7072519258740,"netValue":1.400463277020387},{"date":"2025-10-30T16:00:00.000Z","stockId":7072519258740,"netValue":1.3929995601028455},{"date":"2025-10-29T16:00:00.000Z","stockId":7072519258740,"netValue":1.4125323797512377},{"date":"2025-10-28T16:00:00.000Z","stockId":7072519258740,"netValue":1.4178469166225685},{"date":"2025-10-27T16:00:00.000Z","stockId":7072519258740,"netValue":1.4069108171590199},{"date":"2025-10-26T16:00:00.000Z","stockId":7072519258740,"netValue":1.422452302435878},{"date":"2025-10-23T16:00:00.000Z","stockId":7072519258740,"netValue":1.4035919474734566},{"date":"2025-10-22T16:00:00.000Z","stockId":7072519258740,"netValue":1.3784008788607958},{"date":"2025-10-21T16:00:00.000Z","stockId":7072519258740,"netValue":1.3748700830705922},{"date":"2025-10-20T16:00:00.000Z","stockId":7072519258740,"netValue":1.3807035717674505},{"date":"2025-10-19T16:00:00.000Z","stockId":7072519258740,"netValue":1.3527492716668044},{"date":"2025-10-16T16:00:00.000Z","stockId":7072519258740,"netValue":1.335731071029707},{"date":"2025-10-15T16:00:00.000Z","stockId":7072519258740,"netValue":1.3860758372444353},{"date":"2025-10-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.3879186762083016},{"date":"2025-10-13T16:00:00.000Z","stockId":7072519258740,"netValue":1.3593504984513964},{"date":"2025-10-12T16:00:00.000Z","stockId":7072519258740,"netValue":1.3856151275034687},{"date":"2025-10-09T16:00:00.000Z","stockId":7072519258740,"netValue":1.4035545977086203},{"date":"2025-10-08T16:00:00.000Z","stockId":7072519258740,"netValue":1.4361155932205691},{"date":"2025-09-29T16:00:00.000Z","stockId":7072519258740,"netValue":1.4313225423877252},{"date":"2025-09-28T16:00:00.000Z","stockId":7072519258740,"netValue":1.4210009746632828},{"date":"2025-09-25T16:00:00.000Z","stockId":7072519258740,"netValue":1.4037363773148195},{"date":"2025-09-24T16:00:00.000Z","stockId":7072519258740,"netValue":1.419218728901483},{"date":"2025-09-23T16:00:00.000Z","stockId":7072519258740,"netValue":1.4060399260196523},{"date":"2025-09-22T16:00:00.000Z","stockId":7072519258740,"netValue":1.3900362714899557},{"date":"2025-09-21T16:00:00.000Z","stockId":7072519258740,"netValue":1.385182627455046},{"date":"2025-09-18T16:00:00.000Z","stockId":7072519258740,"netValue":1.3706216953503154},{"date":"2025-09-17T16:00:00.000Z","stockId":7072519258740,"netValue":1.3783325745426136},{"date":"2025-09-16T16:00:00.000Z","stockId":7072519258740,"netValue":1.3920326803674776},{"date":"2025-09-15T16:00:00.000Z","stockId":7072519258740,"netValue":1.3669966106246494},{"date":"2025-09-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.3557536234182743},{"date":"2025-09-11T16:00:00.000Z","stockId":7072519258740,"netValue":1.345432055693832},{"date":"2025-09-10T16:00:00.000Z","stockId":7072519258740,"netValue":1.3418069709681657},{"date":"2025-09-09T16:00:00.000Z","stockId":7072519258740,"netValue":1.3243282105039806},{"date":"2025-09-08T16:00:00.000Z","stockId":7072519258740,"netValue":1.3193209965554153},{"date":"2025-09-07T16:00:00.000Z","stockId":7072519258740,"netValue":1.3167103080232712},{"date":"2025-09-04T16:00:00.000Z","stockId":7072519258740,"netValue":1.3108422677948388},{"date":"2025-09-03T16:00:00.000Z","stockId":7072519258740,"netValue":1.267406018105893},{"date":"2025-09-02T16:00:00.000Z","stockId":7072519258740,"netValue":1.30144211955233},{"date":"2025-09-01T16:00:00.000Z","stockId":7072519258740,"netValue":1.3114565474494615},{"date":"2025-08-31T16:00:00.000Z","stockId":7072519258740,"netValue":1.325156653274325},{"date":"2025-08-28T16:00:00.000Z","stockId":7072519258740,"netValue":1.3146815156362273},{"date":"2025-08-27T16:00:00.000Z","stockId":7072519258740,"netValue":1.2971097784604528},{"date":"2025-08-26T16:00:00.000Z","stockId":7072519258740,"netValue":1.278248888773368},{"date":"2025-08-25T16:00:00.000Z","stockId":7072519258740,"netValue":1.2995063038768746},{"date":"2025-08-24T16:00:00.000Z","stockId":7072519258740,"netValue":1.301349142840741},{"date":"2025-08-21T16:00:00.000Z","stockId":7072519258740,"netValue":1.2857132213404219},{"date":"2025-08-20T16:00:00.000Z","stockId":7072519258740,"netValue":1.2691558803581697},{"date":"2025-08-19T16:00:00.000Z","stockId":7072519258740,"netValue":1.267680774423681},{"date":"2025-08-18T16:00:00.000Z","stockId":7072519258740,"netValue":1.2519842597212958},{"date":"2025-08-17T16:00:00.000Z","stockId":7072519258740,"netValue":1.253827098685162},{"date":"2025-08-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.2418768551125754},{"date":"2025-08-13T16:00:00.000Z","stockId":7072519258740,"netValue":1.2306338679061997},{"date":"2025-08-12T16:00:00.000Z","stockId":7072519258740,"netValue":1.2406482958033311},{"date":"2025-08-11T16:00:00.000Z","stockId":7072519258740,"netValue":1.2194838574114137},{"date":"2025-08-10T16:00:00.000Z","stockId":7072519258740,"netValue":1.2122336879600817},{"date":"2025-08-07T16:00:00.000Z","stockId":7072519258740,"netValue":1.2075336138388268},{"date":"2025-08-06T16:00:00.000Z","stockId":7072519258740,"netValue":1.2119871413348369},{"date":"2025-08-05T16:00:00.000Z","stockId":7072519258740,"netValue":1.2069193341842048},{"date":"2025-08-04T16:00:00.000Z","stockId":7072519258740,"netValue":1.1993014317034953},{"date":"2025-08-03T16:00:00.000Z","stockId":7072519258740,"netValue":1.1881190376991864},{"date":"2025-07-31T16:00:00.000Z","stockId":7072519258740,"netValue":1.1669545993072687},{"date":"2025-07-30T16:00:00.000Z","stockId":7072519258740,"netValue":1.1706402772350009},{"date":"2025-07-29T16:00:00.000Z","stockId":7072519258740,"netValue":1.182343974182343},{"date":"2025-07-28T16:00:00.000Z","stockId":7072519258740,"netValue":1.2025869930923274},{"date":"2025-07-27T16:00:00.000Z","stockId":7072519258740,"netValue":1.1899618766630524},{"date":"2025-07-24T16:00:00.000Z","stockId":7072519258740,"netValue":1.188793910555875},{"date":"2025-07-23T16:00:00.000Z","stockId":7072519258740,"netValue":1.1827117072117208},{"date":"2025-07-22T16:00:00.000Z","stockId":7072519258740,"netValue":1.1787794826587437},{"date":"2025-07-21T16:00:00.000Z","stockId":7072519258740,"netValue":1.1769366436948778},{"date":"2025-07-20T16:00:00.000Z","stockId":7072519258740,"netValue":1.1649258069202246},{"date":"2025-07-17T16:00:00.000Z","stockId":7072519258740,"netValue":1.1578292073825482},{"date":"2025-07-16T16:00:00.000Z","stockId":7072519258740,"netValue":1.157982777296204},{"date":"2025-07-15T16:00:00.000Z","stockId":7072519258740,"netValue":1.143668391816718},{"date":"2025-07-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.1438219617303738},{"date":"2025-07-13T16:00:00.000Z","stockId":7072519258740,"netValue":1.142346855795885},{"date":"2025-07-10T16:00:00.000Z","stockId":7072519258740,"netValue":1.1347895465172417},{"date":"2025-07-09T16:00:00.000Z","stockId":7072519258740,"netValue":1.1343281845319175},{"date":"2025-07-08T16:00:00.000Z","stockId":7072519258740,"netValue":1.1379539215019412},{"date":"2025-07-07T16:00:00.000Z","stockId":7072519258740,"netValue":1.1347888940079738},{"date":"2025-07-06T16:00:00.000Z","stockId":7072519258740,"netValue":1.1261572478430102},{"date":"2025-07-03T16:00:00.000Z","stockId":7072519258740,"netValue":1.131932239430856},{"date":"2025-07-02T16:00:00.000Z","stockId":7072519258740,"netValue":1.1303962725831043},{"date":"2025-07-01T16:00:00.000Z","stockId":7072519258740,"netValue":1.1202286595703892},{"date":"2025-06-30T16:00:00.000Z","stockId":7072519258740,"netValue":1.1260036511582348},{"date":"2025-06-29T16:00:00.000Z","stockId":7072519258740,"netValue":1.1248365601136443},{"date":"2025-06-26T16:00:00.000Z","stockId":7072519258740,"netValue":1.1176791983628216},{"date":"2025-06-25T16:00:00.000Z","stockId":7072519258740,"netValue":1.112825786883627},{"date":"2025-06-24T16:00:00.000Z","stockId":7072519258740,"netValue":1.1252973501679695},{"date":"2025-06-23T16:00:00.000Z","stockId":7072519258740,"netValue":1.1122114001445262},{"date":"2025-06-22T16:00:00.000Z","stockId":7072519258740,"netValue":1.0951936187505389},{"date":"2025-06-19T16:00:00.000Z","stockId":7072519258740,"netValue":1.092183367488646},{"date":"2025-06-18T16:00:00.000Z","stockId":7072519258740,"netValue":1.0950400220657637},{"date":"2025-06-17T16:00:00.000Z","stockId":7072519258740,"netValue":1.1075115853501067},{"date":"2025-06-16T16:00:00.000Z","stockId":7072519258740,"netValue":1.1047166132065995},{"date":"2025-06-15T16:00:00.000Z","stockId":7072519258740,"netValue":1.1083412512075932},{"date":"2025-06-12T16:00:00.000Z","stockId":7072519258740,"netValue":1.104255823152274},{"date":"2025-06-11T16:00:00.000Z","stockId":7072519258740,"netValue":1.1119658892085873},{"date":"2025-06-10T16:00:00.000Z","stockId":7072519258740,"netValue":1.1145770328497648},{"date":"2025-06-09T16:00:00.000Z","stockId":7072519258740,"netValue":1.1033959254772343},{"date":"2025-06-08T16:00:00.000Z","stockId":7072519258740,"netValue":1.1107987981639962},{"date":"2025-06-05T16:00:00.000Z","stockId":7072519258740,"netValue":1.1106452014792212},{"date":"2025-06-04T16:00:00.000Z","stockId":7072519258740,"netValue":1.116942665555003},{"date":"2025-06-03T16:00:00.000Z","stockId":7072519258740,"netValue":1.1132563451203992},{"date":"2025-06-02T16:00:00.000Z","stockId":7072519258740,"netValue":1.1053926823793114},{"date":"2025-05-29T16:00:00.000Z","stockId":7072519258740,"netValue":1.0977745305741635},{"date":"2025-05-28T16:00:00.000Z","stockId":7072519258740,"netValue":1.1053926823793114},{"date":"2025-05-27T16:00:00.000Z","stockId":7072519258740,"netValue":1.092982801528579},{"date":"2025-05-26T16:00:00.000Z","stockId":7072519258740,"netValue":1.0868389341375724},{"date":"2025-05-25T16:00:00.000Z","stockId":7072519258740,"netValue":1.0978362130077741},{"date":"2025-05-22T16:00:00.000Z","stockId":7072519258740,"netValue":1.1094478786170763},{"date":"2025-05-21T16:00:00.000Z","stockId":7072519258740,"netValue":1.116298046998348},{"date":"2025-05-20T16:00:00.000Z","stockId":7072519258740,"netValue":1.1171579446733886},{"date":"2025-05-19T16:00:00.000Z","stockId":7072519258740,"netValue":1.1067448207247332},{"date":"2025-05-18T16:00:00.000Z","stockId":7072519258740,"netValue":1.1014306191912129},{"date":"2025-05-15T16:00:00.000Z","stockId":7072519258740,"netValue":1.1030585002901292},{"date":"2025-05-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.0995874589739105},{"date":"2025-05-13T16:00:00.000Z","stockId":7072519258740,"netValue":1.1082807875724852},{"date":"2025-05-12T16:00:00.000Z","stockId":7072519258740,"netValue":1.1054241329953671},{"date":"2025-05-11T16:00:00.000Z","stockId":7072519258740,"netValue":1.1101239477897873},{"date":"2025-05-08T16:00:00.000Z","stockId":7072519258740,"netValue":1.0917237962328232},{"date":"2025-05-07T16:00:00.000Z","stockId":7072519258740,"netValue":1.0967924868304042},{"date":"2025-05-06T16:00:00.000Z","stockId":7072519258740,"netValue":1.082324166643984},{"date":"2025-05-05T16:00:00.000Z","stockId":7072519258740,"netValue":1.077163561795239},{"date":"2025-04-29T16:00:00.000Z","stockId":7072519258740,"netValue":1.0634632250326945},{"date":"2025-04-28T16:00:00.000Z","stockId":7072519258740,"netValue":1.0608520813915165},{"date":"2025-04-27T16:00:00.000Z","stockId":7072519258740,"netValue":1.0565211424002579},{"date":"2025-04-24T16:00:00.000Z","stockId":7072519258740,"netValue":1.0630641174119795},{"date":"2025-04-23T16:00:00.000Z","stockId":7072519258740,"netValue":1.0608218495739625},{"date":"2025-04-22T16:00:00.000Z","stockId":7072519258740,"netValue":1.0619889406185532},{"date":"2025-04-21T16:00:00.000Z","stockId":7072519258740,"netValue":1.04420317580069},{"date":"2025-04-20T16:00:00.000Z","stockId":7072519258740,"netValue":1.0452783525941163},{"date":"2025-04-17T16:00:00.000Z","stockId":7072519258740,"netValue":1.0254958308741757},{"date":"2025-04-16T16:00:00.000Z","stockId":7072519258740,"netValue":1.0226391762970581},{"date":"2025-04-15T16:00:00.000Z","stockId":7072519258740,"netValue":1.0237143530904842},{"date":"2025-04-14T16:00:00.000Z","stockId":7072519258740,"netValue":1.0354179329509512},{"date":"2025-04-13T16:00:00.000Z","stockId":7072519258740,"netValue":1.0404249411149211},{"date":"2025-04-10T16:00:00.000Z","stockId":7072519258740,"netValue":1.0375682865378035},{"date":"2025-04-09T16:00:00.000Z","stockId":7072519258740,"netValue":1},{"date":"2025-04-08T16:00:00.000Z","stockId":7072519258740,"netValue":1}]}