window.pageData = {"startDate":"2024-07-31T08:59:33.655Z","endDate":"2026-07-31T08:59:33.655Z","manager":{"_id":7042513254490,"name":"都逸敏","gender":"m","educationCode":"001002","resume":"都逸敏：男，上海交通大学金融专业硕士，具有基金从业资格。2019年7月加入南方基金，任权益研究部行业研究员。2024年8月30日至2025年4月25日，任南方优势产业灵活配置混合（LOF）基金经理助理；2025年4月25日至今，任南方新材料股票发起基金经理；2026年3月20日至今，任南方优势产业灵活配置混合（LOF）基金经理。","tickerId":42513254490,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020259","exchange":"fm","cnInfoCode":"j101020259","followedNum":0,"currency":"CNY","workingDate":"2025-04-24T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"hybrid","pinyin":"dym","fundCompany":{"_id":4000050020000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7042513254490,"type":"fmp","fm_p_r_d":"2026-07-29T16:00:00.000Z","fm_p_r_m1":-0.1273880578344101,"fm_p_r_m3":-0.0777657416544687,"fm_cagr_p_r_fs":0.40250129066963414,"fm_cagr_p_r_fs_m":0.059785673998872246,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.02463605823068309,"fm_p_r_fys_m":0.0032586010889903427,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.3285356695869837,"fm_p_r_m1_m":-0.08790920083409615,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.5715112912565142,"fm_p_r_m3_m":-0.056272233809097905,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.5987035945786683,"fm_p_r_m6_m":-0.04507810744579577,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.6169950738916257,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.49913344887348354,"fm_p_r_y1_m":0.10205068144186369,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.16344229486324216,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.2512998266897747,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.23570190641247835,"fm_p_r_m6":-0.08259994550741145,"fm_p_r_fys":0.033853739051474374,"fm_p_r_y1":0.38882426674964066},"fmi":{"stockId":7042513254490,"type":"fmi","fm_my":1.3,"fm_a_as":295629101.12,"fm_a_mfn":2,"fm_as":1159444588.1328,"fm_b_as":0,"fm_e_as":295629101.12,"fm_h_as":863815487.0128001,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":1159444588.1328,"fm_q_as":0,"fm_r_f_cagr":0.4244,"fm_r_fd":3000000016449,"fm_r_ftp":0.5621,"fm_d":{"3000000016449":"本基金基金经理"},"fm_wy":6}},"topTenManagedFundList":[{"_id":3000000160142,"stockCode":"160142","stockType":"fund","areaCode":"cn","followedNum":38,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2018-06-10T16:00:00.000Z","setUpScale":18061000000,"market":"a","tickerId":160142,"name":"南方优势产业灵活配置混合型证券投资基金（LOF）","shortName":"南方优势产业灵活配置混合（LOF）(160142)","fundSecondLevel":"hybrid","__csrcFundId":5444,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:29.830Z","masterFundFlag":1,"inceptionDate":"2018-07-04T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","pinyin":"nfyscylhpzhhxzqtzjj(lof)","masterFundShortName":"南方优势产业灵活配置混合（LOF）","lofFundFlag":1,"hotMetrics":{"stockId":3000000160142,"type":"f_as","f_tas":863815487.0128001,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":34602832.6182,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000016450,"name":"南方新材料股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016450","tickerId":16450,"shortName":"南方新材料股票发起C","currency":"CNY","__csrcFundId":12179,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.907Z","fundCollectionId":4000050020000,"inceptionDate":"2023-03-20T16:00:00.000Z","status":"normal","setUpDate":"2023-03-20T16:00:00.000Z","setUpAssetScale":214166.94,"setUpShares":214166.94,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfxclgpxfqszqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000016450,"type":"f_as","f_tas":200934329.85000002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016449,"__csrcFundId":12179,"stockCode":"016449","shortName":"南方新材料股票发起(016449)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16449,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:48.097Z","status":"normal","exchange":"jj","fundCollectionId":4000050020000,"name":"南方新材料股票型发起式证券投资基金","inceptionDate":"2023-03-20T16:00:00.000Z","setUpDate":"2023-03-20T16:00:00.000Z","setUpAssetScale":13618890.76,"setUpShares":13618890.76,"pinyin":"nfxclgpxfqszqtzjj","followedNum":2,"masterFundShortName":"南方新材料股票发起","hotMetrics":{"stockId":3000000016449,"type":"f_as","f_tas":94694771.27000001,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07856923382796832,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.12577565456780482,"threeYears":0.14286995314636708,"fiveYears":-0.04634423643313379,"tenYears":0.4320535801901313},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49144,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"date":"2026-07-29T16:00:00.000Z","stockId":7042513254490,"netValue":1.5332168846457523},{"stockId":7042513254490,"date":"2026-07-28T16:00:00.000Z","netValue":1.531437918679099},{"date":"2026-07-27T16:00:00.000Z","stockId":7042513254490,"netValue":1.5118603249978952},{"stockId":7042513254490,"date":"2026-07-26T16:00:00.000Z","netValue":1.5298367743439163},{"stockId":7042513254490,"date":"2026-07-23T16:00:00.000Z","netValue":1.503621431591279},{"stockId":7042513254490,"date":"2026-07-22T16:00:00.000Z","netValue":1.5513140578323084},{"date":"2026-07-21T16:00:00.000Z","stockId":7042513254490,"netValue":1.5315751564365425},{"date":"2026-07-20T16:00:00.000Z","stockId":7042513254490,"netValue":1.5145238516157962},{"date":"2026-07-19T16:00:00.000Z","stockId":7042513254490,"netValue":1.4824152613713681},{"date":"2026-07-16T16:00:00.000Z","stockId":7042513254490,"netValue":1.4610437482783607},{"stockId":7042513254490,"date":"2026-07-15T16:00:00.000Z","netValue":1.489967255094814},{"stockId":7042513254490,"date":"2026-07-14T16:00:00.000Z","netValue":1.5229449852665096},{"stockId":7042513254490,"date":"2026-07-13T16:00:00.000Z","netValue":1.53312138820953},{"date":"2026-07-12T16:00:00.000Z","stockId":7042513254490,"netValue":1.4984097497978974},{"date":"2026-07-09T16:00:00.000Z","stockId":7042513254490,"netValue":1.5416012353629998},{"date":"2026-07-08T16:00:00.000Z","stockId":7042513254490,"netValue":1.5981156928840898},{"date":"2026-07-07T16:00:00.000Z","stockId":7042513254490,"netValue":1.5537753094075266},{"date":"2026-07-06T16:00:00.000Z","stockId":7042513254490,"netValue":1.5810663483820355},{"date":"2026-07-05T16:00:00.000Z","stockId":7042513254490,"netValue":1.6190643190225327},{"stockId":7042513254490,"date":"2026-07-02T16:00:00.000Z","netValue":1.6318676926210525},{"stockId":7042513254490,"date":"2026-07-01T16:00:00.000Z","netValue":1.65082052298736},{"date":"2026-06-30T16:00:00.000Z","stockId":7042513254490,"netValue":1.758821294050389},{"stockId":7042513254490,"date":"2026-06-29T16:00:00.000Z","netValue":1.7570432062168635},{"stockId":7042513254490,"date":"2026-06-28T16:00:00.000Z","netValue":1.7533224937105256},{"stockId":7042513254490,"date":"2026-06-25T16:00:00.000Z","netValue":1.7200222133109144},{"stockId":7042513254490,"date":"2026-06-24T16:00:00.000Z","netValue":1.7598860330924984},{"date":"2026-06-23T16:00:00.000Z","stockId":7042513254490,"netValue":1.7327434253710403},{"stockId":7042513254490,"date":"2026-06-22T16:00:00.000Z","netValue":1.6874900269369757},{"stockId":7042513254490,"date":"2026-06-21T16:00:00.000Z","netValue":1.7461645930484508},{"stockId":7042513254490,"date":"2026-06-17T16:00:00.000Z","netValue":1.6669054588263938},{"stockId":7042513254490,"date":"2026-06-16T16:00:00.000Z","netValue":1.660559609059693},{"date":"2026-06-15T16:00:00.000Z","stockId":7042513254490,"netValue":1.642708274923428},{"stockId":7042513254490,"date":"2026-06-14T16:00:00.000Z","netValue":1.6595921346799725},{"stockId":7042513254490,"date":"2026-06-11T16:00:00.000Z","netValue":1.5945469085996655},{"date":"2026-06-10T16:00:00.000Z","stockId":7042513254490,"netValue":1.5637852241047612},{"stockId":7042513254490,"date":"2026-06-09T16:00:00.000Z","netValue":1.5696109807267182},{"stockId":7042513254490,"date":"2026-06-08T16:00:00.000Z","netValue":1.5987151610848478},{"stockId":7042513254490,"date":"2026-06-07T16:00:00.000Z","netValue":1.5476923461560865},{"date":"2026-06-04T16:00:00.000Z","stockId":7042513254490,"netValue":1.59904446601944},{"stockId":7042513254490,"date":"2026-06-03T16:00:00.000Z","netValue":1.6364062295945856},{"stockId":7042513254490,"date":"2026-06-02T16:00:00.000Z","netValue":1.6382437549477702},{"date":"2026-06-01T16:00:00.000Z","stockId":7042513254490,"netValue":1.6143197983212387},{"stockId":7042513254490,"date":"2026-05-31T16:00:00.000Z","netValue":1.5847700554228286},{"date":"2026-05-28T16:00:00.000Z","stockId":7042513254490,"netValue":1.5956367266250342},{"date":"2026-05-27T16:00:00.000Z","stockId":7042513254490,"netValue":1.6401502661548806},{"stockId":7042513254490,"date":"2026-05-26T16:00:00.000Z","netValue":1.6233069047008957},{"stockId":7042513254490,"date":"2026-05-25T16:00:00.000Z","netValue":1.646809841500577},{"stockId":7042513254490,"date":"2026-05-24T16:00:00.000Z","netValue":1.6322104520604344},{"stockId":7042513254490,"date":"2026-05-21T16:00:00.000Z","netValue":1.6141155619183258},{"stockId":7042513254490,"date":"2026-05-20T16:00:00.000Z","netValue":1.577397403794011},{"date":"2026-05-19T16:00:00.000Z","stockId":7042513254490,"netValue":1.6312113440303468},{"stockId":7042513254490,"date":"2026-05-18T16:00:00.000Z","netValue":1.6114204775940708},{"date":"2026-05-17T16:00:00.000Z","stockId":7042513254490,"netValue":1.6083923572597858},{"stockId":7042513254490,"date":"2026-05-14T16:00:00.000Z","netValue":1.6152688197546554},{"stockId":7042513254490,"date":"2026-05-13T16:00:00.000Z","netValue":1.6188036988053485},{"date":"2026-05-12T16:00:00.000Z","stockId":7042513254490,"netValue":1.6565981217446029},{"stockId":7042513254490,"date":"2026-05-11T16:00:00.000Z","netValue":1.6518287795095572},{"stockId":7042513254490,"date":"2026-05-10T16:00:00.000Z","netValue":1.6472582926903514},{"date":"2026-05-07T16:00:00.000Z","stockId":7042513254490,"netValue":1.6288471695728814},{"date":"2026-05-06T16:00:00.000Z","stockId":7042513254490,"netValue":1.6504497349316136},{"date":"2026-05-05T16:00:00.000Z","stockId":7042513254490,"netValue":1.677158092123123},{"date":"2026-04-29T16:00:00.000Z","stockId":7042513254490,"netValue":1.662502635064014},{"date":"2026-04-28T16:00:00.000Z","stockId":7042513254490,"netValue":1.6492212027705209},{"date":"2026-04-27T16:00:00.000Z","stockId":7042513254490,"netValue":1.6168162597781057},{"date":"2026-04-26T16:00:00.000Z","stockId":7042513254490,"netValue":1.6059210472983332},{"date":"2026-04-23T16:00:00.000Z","stockId":7042513254490,"netValue":1.6127794780598699},{"stockId":7042513254490,"date":"2026-04-22T16:00:00.000Z","netValue":1.6030251951774968},{"stockId":7042513254490,"date":"2026-04-21T16:00:00.000Z","netValue":1.6056281333573328},{"date":"2026-04-20T16:00:00.000Z","stockId":7042513254490,"netValue":1.6021877440839625},{"date":"2026-04-19T16:00:00.000Z","stockId":7042513254490,"netValue":1.5996780669827846},{"date":"2026-04-16T16:00:00.000Z","stockId":7042513254490,"netValue":1.6077878676885777},{"date":"2026-04-15T16:00:00.000Z","stockId":7042513254490,"netValue":1.6256186576755476},{"date":"2026-04-14T16:00:00.000Z","stockId":7042513254490,"netValue":1.6039587909795867},{"date":"2026-04-13T16:00:00.000Z","stockId":7042513254490,"netValue":1.6141451932290738},{"date":"2026-04-12T16:00:00.000Z","stockId":7042513254490,"netValue":1.6138454508202402},{"stockId":7042513254490,"date":"2026-04-09T16:00:00.000Z","netValue":1.6168927278612868},{"stockId":7042513254490,"date":"2026-04-08T16:00:00.000Z","netValue":1.6113502969914912},{"stockId":7042513254490,"date":"2026-04-07T16:00:00.000Z","netValue":1.6054264304960975},{"stockId":7042513254490,"date":"2026-04-06T16:00:00.000Z","netValue":1.5868694805616428},{"date":"2026-04-02T16:00:00.000Z","stockId":7042513254490,"netValue":1.5677222198291252},{"date":"2026-04-01T16:00:00.000Z","stockId":7042513254490,"netValue":1.5827201107566415},{"stockId":7042513254490,"date":"2026-03-31T16:00:00.000Z","netValue":1.5868782270364108},{"stockId":7042513254490,"date":"2026-03-30T16:00:00.000Z","netValue":1.560524504694651},{"stockId":7042513254490,"date":"2026-03-29T16:00:00.000Z","netValue":1.5747948387042263},{"date":"2026-03-26T16:00:00.000Z","stockId":7042513254490,"netValue":1.5762848132458676},{"stockId":7042513254490,"date":"2026-03-25T16:00:00.000Z","netValue":1.547306916842927},{"stockId":7042513254490,"date":"2026-03-24T16:00:00.000Z","netValue":1.55705655277916},{"stockId":7042513254490,"date":"2026-03-23T16:00:00.000Z","netValue":1.5507560566574954},{"date":"2026-03-22T16:00:00.000Z","stockId":7042513254490,"netValue":1.5334384194356219},{"stockId":7042513254490,"date":"2026-03-19T16:00:00.000Z","netValue":1.5805770970390403},{"date":"2026-03-18T16:00:00.000Z","stockId":7042513254490,"netValue":1.5988674955028825},{"date":"2026-03-17T16:00:00.000Z","stockId":7042513254490,"netValue":1.6231592859156332},{"date":"2026-03-16T16:00:00.000Z","stockId":7042513254490,"netValue":1.6187790459697176},{"date":"2026-03-15T16:00:00.000Z","stockId":7042513254490,"netValue":1.6625779681646198},{"stockId":7042513254490,"date":"2026-03-12T16:00:00.000Z","netValue":1.7202047742348079},{"stockId":7042513254490,"date":"2026-03-11T16:00:00.000Z","netValue":1.7324115061070986},{"stockId":7042513254490,"date":"2026-03-10T16:00:00.000Z","netValue":1.7173668889135045},{"stockId":7042513254490,"date":"2026-03-09T16:00:00.000Z","netValue":1.6732852213657492},{"stockId":7042513254490,"date":"2026-03-08T16:00:00.000Z","netValue":1.70357840372741},{"stockId":7042513254490,"date":"2026-03-05T16:00:00.000Z","netValue":1.742510392649073},{"stockId":7042513254490,"date":"2026-03-04T16:00:00.000Z","netValue":1.6996454584196277},{"stockId":7042513254490,"date":"2026-03-03T16:00:00.000Z","netValue":1.6802206012801173},{"date":"2026-03-02T16:00:00.000Z","stockId":7042513254490,"netValue":1.711447771607236},{"stockId":7042513254490,"date":"2026-03-01T16:00:00.000Z","netValue":1.775806009617319},{"date":"2026-02-26T16:00:00.000Z","stockId":7042513254490,"netValue":1.7229244634885412},{"date":"2026-02-25T16:00:00.000Z","stockId":7042513254490,"netValue":1.697294266425649},{"date":"2026-02-24T16:00:00.000Z","stockId":7042513254490,"netValue":1.7085276116432917},{"date":"2026-02-23T16:00:00.000Z","stockId":7042513254490,"netValue":1.6796945092636033},{"stockId":7042513254490,"date":"2026-02-12T16:00:00.000Z","netValue":1.6272602577729596},{"date":"2026-02-11T16:00:00.000Z","stockId":7042513254490,"netValue":1.6776689385759278},{"date":"2026-02-10T16:00:00.000Z","stockId":7042513254490,"netValue":1.6704508133087077},{"date":"2026-02-09T16:00:00.000Z","stockId":7042513254490,"netValue":1.6428738429365193},{"stockId":7042513254490,"date":"2026-02-08T16:00:00.000Z","netValue":1.632735557705355},{"date":"2026-02-05T16:00:00.000Z","stockId":7042513254490,"netValue":1.610755560597393},{"stockId":7042513254490,"date":"2026-02-04T16:00:00.000Z","netValue":1.5993611433587298},{"stockId":7042513254490,"date":"2026-02-03T16:00:00.000Z","netValue":1.6355340443374686},{"stockId":7042513254490,"date":"2026-02-02T16:00:00.000Z","netValue":1.6378064389530682},{"stockId":7042513254490,"date":"2026-02-01T16:00:00.000Z","netValue":1.5867893914909454},{"stockId":7042513254490,"date":"2026-01-29T16:00:00.000Z","netValue":1.6712631279423353},{"date":"2026-01-28T16:00:00.000Z","stockId":7042513254490,"netValue":1.701638584946637},{"date":"2026-01-27T16:00:00.000Z","stockId":7042513254490,"netValue":1.7201723300741412},{"stockId":7042513254490,"date":"2026-01-26T16:00:00.000Z","netValue":1.6772251212020546},{"stockId":7042513254490,"date":"2026-01-25T16:00:00.000Z","netValue":1.6854166331239226},{"stockId":7042513254490,"date":"2026-01-22T16:00:00.000Z","netValue":1.6770640491810336},{"stockId":7042513254490,"date":"2026-01-21T16:00:00.000Z","netValue":1.6651006639724042},{"date":"2026-01-20T16:00:00.000Z","stockId":7042513254490,"netValue":1.6475403054995486},{"date":"2026-01-19T16:00:00.000Z","stockId":7042513254490,"netValue":1.639105446914019},{"stockId":7042513254490,"date":"2026-01-18T16:00:00.000Z","netValue":1.6165993577895428},{"date":"2026-01-15T16:00:00.000Z","stockId":7042513254490,"netValue":1.5755989222267532},{"stockId":7042513254490,"date":"2026-01-14T16:00:00.000Z","netValue":1.5841160554549243},{"stockId":7042513254490,"date":"2026-01-13T16:00:00.000Z","netValue":1.5625404770316447},{"stockId":7042513254490,"date":"2026-01-12T16:00:00.000Z","netValue":1.5394260212480138},{"date":"2026-01-11T16:00:00.000Z","stockId":7042513254490,"netValue":1.5355324746294214},{"stockId":7042513254490,"date":"2026-01-08T16:00:00.000Z","netValue":1.541007774561817},{"date":"2026-01-07T16:00:00.000Z","stockId":7042513254490,"netValue":1.534365814642563},{"date":"2026-01-06T16:00:00.000Z","stockId":7042513254490,"netValue":1.5451094888755998},{"date":"2026-01-05T16:00:00.000Z","stockId":7042513254490,"netValue":1.5418655873825253},{"date":"2026-01-04T16:00:00.000Z","stockId":7042513254490,"netValue":1.4908519399768534},{"date":"2025-12-30T16:00:00.000Z","stockId":7042513254490,"netValue":1.4830114035786404},{"date":"2025-12-29T16:00:00.000Z","stockId":7042513254490,"netValue":1.480350193896718},{"date":"2025-12-28T16:00:00.000Z","stockId":7042513254490,"netValue":1.4553438229280125},{"date":"2025-12-25T16:00:00.000Z","stockId":7042513254490,"netValue":1.470816160428191},{"date":"2025-12-24T16:00:00.000Z","stockId":7042513254490,"netValue":1.4590937092979943},{"date":"2025-12-23T16:00:00.000Z","stockId":7042513254490,"netValue":1.451121144537779},{"date":"2025-12-22T16:00:00.000Z","stockId":7042513254490,"netValue":1.4480970426265038},{"date":"2025-12-21T16:00:00.000Z","stockId":7042513254490,"netValue":1.4418069106510512},{"date":"2025-12-18T16:00:00.000Z","stockId":7042513254490,"netValue":1.4232005714486982},{"date":"2025-12-17T16:00:00.000Z","stockId":7042513254490,"netValue":1.4105104077068933},{"date":"2025-12-16T16:00:00.000Z","stockId":7042513254490,"netValue":1.414986078535581},{"date":"2025-12-15T16:00:00.000Z","stockId":7042513254490,"netValue":1.3858669289675412},{"date":"2025-12-14T16:00:00.000Z","stockId":7042513254490,"netValue":1.4043633683789942},{"date":"2025-12-11T16:00:00.000Z","stockId":7042513254490,"netValue":1.3971055237919336},{"date":"2025-12-10T16:00:00.000Z","stockId":7042513254490,"netValue":1.3801926816598953},{"date":"2025-12-09T16:00:00.000Z","stockId":7042513254490,"netValue":1.403274691690935},{"date":"2025-12-08T16:00:00.000Z","stockId":7042513254490,"netValue":1.3990520133007014},{"date":"2025-12-07T16:00:00.000Z","stockId":7042513254490,"netValue":1.4259938094926228},{"date":"2025-12-04T16:00:00.000Z","stockId":7042513254490,"netValue":1.4320420133151737},{"date":"2025-12-03T16:00:00.000Z","stockId":7042513254490,"netValue":1.4071455421373673},{"date":"2025-12-02T16:00:00.000Z","stockId":7042513254490,"netValue":1.405342145276154},{"date":"2025-12-01T16:00:00.000Z","stockId":7042513254490,"netValue":1.4031647919000356},{"date":"2025-11-30T16:00:00.000Z","stockId":7042513254490,"netValue":1.4147662789537816},{"date":"2025-11-27T16:00:00.000Z","stockId":7042513254490,"netValue":1.3979744008981936},{"date":"2025-11-26T16:00:00.000Z","stockId":7042513254490,"netValue":1.3793680616958404},{"date":"2025-11-25T16:00:00.000Z","stockId":7042513254490,"netValue":1.3687342872537027},{"date":"2025-11-24T16:00:00.000Z","stockId":7042513254490,"netValue":1.3683603307387984},{"date":"2025-11-23T16:00:00.000Z","stockId":7042513254490,"netValue":1.3485443507719352},{"date":"2025-11-20T16:00:00.000Z","stockId":7042513254490,"netValue":1.3501168837657984},{"date":"2025-11-19T16:00:00.000Z","stockId":7042513254490,"netValue":1.3923001535905466},{"date":"2025-11-18T16:00:00.000Z","stockId":7042513254490,"netValue":1.3985902855659993},{"date":"2025-11-17T16:00:00.000Z","stockId":7042513254490,"netValue":1.3817873432248602},{"date":"2025-11-16T16:00:00.000Z","stockId":7042513254490,"netValue":1.4092240600081372},{"date":"2025-11-13T16:00:00.000Z","stockId":7042513254490,"netValue":1.4198578344502748},{"date":"2025-11-12T16:00:00.000Z","stockId":7042513254490,"netValue":1.4465687667748455},{"date":"2025-11-11T16:00:00.000Z","stockId":7042513254490,"netValue":1.4279624275724923},{"date":"2025-11-10T16:00:00.000Z","stockId":7042513254490,"netValue":1.4306236372544145},{"date":"2025-11-09T16:00:00.000Z","stockId":7042513254490,"netValue":1.4378814818414751},{"date":"2025-11-06T16:00:00.000Z","stockId":7042513254490,"netValue":1.4329219547069838},{"date":"2025-11-05T16:00:00.000Z","stockId":7042513254490,"netValue":1.434494487700847},{"date":"2025-11-04T16:00:00.000Z","stockId":7042513254490,"netValue":1.3986013498515508},{"date":"2025-11-03T16:00:00.000Z","stockId":7042513254490,"netValue":1.3919593899322962},{"date":"2025-11-02T16:00:00.000Z","stockId":7042513254490,"netValue":1.4236187851058073},{"date":"2025-10-30T16:00:00.000Z","stockId":7042513254490,"netValue":1.4239927416207114},{"date":"2025-10-29T16:00:00.000Z","stockId":7042513254490,"netValue":1.456135993100027},{"date":"2025-10-28T16:00:00.000Z","stockId":7042513254490,"netValue":1.4681114366686763},{"date":"2025-10-27T16:00:00.000Z","stockId":7042513254490,"netValue":1.4491311409514194},{"date":"2025-10-26T16:00:00.000Z","stockId":7042513254490,"netValue":1.4731808635940677},{"date":"2025-10-23T16:00:00.000Z","stockId":7042513254490,"netValue":1.4507036739452823},{"date":"2025-10-22T16:00:00.000Z","stockId":7042513254490,"netValue":1.413611959617027},{"date":"2025-10-21T16:00:00.000Z","stockId":7042513254490,"netValue":1.4165150974518517},{"date":"2025-10-20T16:00:00.000Z","stockId":7042513254490,"netValue":1.4237618777533607},{"date":"2025-10-19T16:00:00.000Z","stockId":7042513254490,"netValue":1.394873592052672},{"date":"2025-10-16T16:00:00.000Z","stockId":7042513254490,"netValue":1.388836452515673},{"date":"2025-10-15T16:00:00.000Z","stockId":7042513254490,"netValue":1.4434723635587328},{"date":"2025-10-14T16:00:00.000Z","stockId":7042513254490,"netValue":1.449758089904777},{"date":"2025-10-13T16:00:00.000Z","stockId":7042513254490,"netValue":1.4225637171198033},{"date":"2025-10-12T16:00:00.000Z","stockId":7042513254490,"netValue":1.4832364482373206},{"date":"2025-10-09T16:00:00.000Z","stockId":7042513254490,"netValue":1.4771942213953675},{"date":"2025-10-08T16:00:00.000Z","stockId":7042513254490,"netValue":1.5233649117728079},{"date":"2025-09-29T16:00:00.000Z","stockId":7042513254490,"netValue":1.4658193766420433},{"date":"2025-09-28T16:00:00.000Z","stockId":7042513254490,"netValue":1.4507111983394496},{"date":"2025-09-25T16:00:00.000Z","stockId":7042513254490,"netValue":1.4253300158466042},{"date":"2025-09-24T16:00:00.000Z","stockId":7042513254490,"netValue":1.4462404030840081},{"date":"2025-09-23T16:00:00.000Z","stockId":7042513254490,"netValue":1.4235185663529508},{"date":"2025-09-22T16:00:00.000Z","stockId":7042513254490,"netValue":1.4114323718705708},{"date":"2025-09-21T16:00:00.000Z","stockId":7042513254490,"netValue":1.4150587524548273},{"date":"2025-09-18T16:00:00.000Z","stockId":7042513254490,"netValue":1.4039395927949154},{"date":"2025-09-17T16:00:00.000Z","stockId":7042513254490,"netValue":1.3937874679574722},{"date":"2025-09-16T16:00:00.000Z","stockId":7042513254490,"netValue":1.395963296308026},{"date":"2025-09-15T16:00:00.000Z","stockId":7042513254490,"netValue":1.3884705172323706},{"date":"2025-09-14T16:00:00.000Z","stockId":7042513254490,"netValue":1.3867764654945767},{"date":"2025-09-11T16:00:00.000Z","stockId":7042513254490,"netValue":1.3891957933492218},{"date":"2025-09-10T16:00:00.000Z","stockId":7042513254490,"netValue":1.3777139956308846},{"date":"2025-09-09T16:00:00.000Z","stockId":7042513254490,"netValue":1.3426642057118303},{"date":"2025-09-08T16:00:00.000Z","stockId":7042513254490,"netValue":1.3310615286406842},{"date":"2025-09-07T16:00:00.000Z","stockId":7042513254490,"netValue":1.322359956036944},{"date":"2025-09-04T16:00:00.000Z","stockId":7042513254490,"netValue":1.3151089356669052},{"date":"2025-09-03T16:00:00.000Z","stockId":7042513254490,"netValue":1.260236672685724},{"date":"2025-09-02T16:00:00.000Z","stockId":7042513254490,"netValue":1.3096693647905207},{"date":"2025-09-01T16:00:00.000Z","stockId":7042513254490,"netValue":1.3006051541283545},{"date":"2025-08-31T16:00:00.000Z","stockId":7042513254490,"netValue":1.32429402568188},{"date":"2025-08-28T16:00:00.000Z","stockId":7042513254490,"netValue":1.2954090827560616},{"date":"2025-08-27T16:00:00.000Z","stockId":7042513254490,"netValue":1.2834437676264905},{"date":"2025-08-26T16:00:00.000Z","stockId":7042513254490,"netValue":1.2564911535471335},{"date":"2025-08-25T16:00:00.000Z","stockId":7042513254490,"netValue":1.2665241398302425},{"date":"2025-08-24T16:00:00.000Z","stockId":7042513254490,"netValue":1.2644674500340227},{"date":"2025-08-21T16:00:00.000Z","stockId":7042513254490,"netValue":1.2436796829479018},{"date":"2025-08-20T16:00:00.000Z","stockId":7042513254490,"netValue":1.2132233084355715},{"date":"2025-08-19T16:00:00.000Z","stockId":7042513254490,"netValue":1.2118936355546777},{"date":"2025-08-18T16:00:00.000Z","stockId":7042513254490,"netValue":1.2058514087127246},{"date":"2025-08-17T16:00:00.000Z","stockId":7042513254490,"netValue":1.2145529813164655},{"date":"2025-08-14T16:00:00.000Z","stockId":7042513254490,"netValue":1.210926600732209},{"date":"2025-08-13T16:00:00.000Z","stockId":7042513254490,"netValue":1.1726148090857986},{"date":"2025-08-12T16:00:00.000Z","stockId":7042513254490,"netValue":1.1808346050767793},{"date":"2025-08-11T16:00:00.000Z","stockId":7042513254490,"netValue":1.1530340947292887},{"date":"2025-08-10T16:00:00.000Z","stockId":7042513254490,"netValue":1.145180418393682},{"date":"2025-08-07T16:00:00.000Z","stockId":7042513254490,"netValue":1.1355100701689986},{"date":"2025-08-06T16:00:00.000Z","stockId":7042513254490,"netValue":1.1246326692147046},{"date":"2025-08-05T16:00:00.000Z","stockId":7042513254490,"netValue":1.1289843259158119},{"date":"2025-08-04T16:00:00.000Z","stockId":7042513254490,"netValue":1.1202827533120714},{"date":"2025-08-03T16:00:00.000Z","stockId":7042513254490,"netValue":1.1090427142993509},{"date":"2025-07-31T16:00:00.000Z","stockId":7042513254490,"netValue":1.0979218138409648},{"date":"2025-07-30T16:00:00.000Z","stockId":7042513254490,"netValue":1.103967522279866},{"date":"2025-07-29T16:00:00.000Z","stockId":7042513254490,"netValue":1.131645412476074},{"date":"2025-07-28T16:00:00.000Z","stockId":7042513254490,"netValue":1.1351491729090475},{"date":"2025-07-27T16:00:00.000Z","stockId":7042513254490,"netValue":1.1235482366363758},{"date":"2025-07-24T16:00:00.000Z","stockId":7042513254490,"netValue":1.1239108746948014},{"date":"2025-07-23T16:00:00.000Z","stockId":7042513254490,"netValue":1.1288651873614777},{"date":"2025-07-22T16:00:00.000Z","stockId":7042513254490,"netValue":1.1200427354049283},{"date":"2025-07-21T16:00:00.000Z","stockId":7042513254490,"netValue":1.1205279936146368},{"date":"2025-07-20T16:00:00.000Z","stockId":7042513254490,"netValue":1.107231264805697},{"date":"2025-07-17T16:00:00.000Z","stockId":7042513254490,"netValue":1.090795154420684},{"date":"2025-07-16T16:00:00.000Z","stockId":7042513254490,"netValue":1.0944215350049404},{"date":"2025-07-15T16:00:00.000Z","stockId":7042513254490,"netValue":1.089223722834173},{"date":"2025-07-14T16:00:00.000Z","stockId":7042513254490,"netValue":1.0933336208296633},{"date":"2025-07-13T16:00:00.000Z","stockId":7042513254490,"netValue":1.094542414357749},{"date":"2025-07-10T16:00:00.000Z","stockId":7042513254490,"netValue":1.089223722834173},{"date":"2025-07-09T16:00:00.000Z","stockId":7042513254490,"netValue":1.0853522647756868},{"date":"2025-07-08T16:00:00.000Z","stockId":7042513254490,"netValue":1.080038632819198},{"date":"2025-07-07T16:00:00.000Z","stockId":7042513254490,"netValue":1.0863192950901672},{"date":"2025-07-06T16:00:00.000Z","stockId":7042513254490,"netValue":1.0754469582109478},{"date":"2025-07-03T16:00:00.000Z","stockId":7042513254490,"netValue":1.0842874845906678},{"date":"2025-07-02T16:00:00.000Z","stockId":7042513254490,"netValue":1.0929799656502304},{"date":"2025-07-01T16:00:00.000Z","stockId":7042513254490,"netValue":1.0778690202327887},{"date":"2025-06-30T16:00:00.000Z","stockId":7042513254490,"netValue":1.0729037930880145},{"date":"2025-06-29T16:00:00.000Z","stockId":7042513254490,"netValue":1.0672388895557532},{"date":"2025-06-26T16:00:00.000Z","stockId":7042513254490,"netValue":1.0559090824912305},{"date":"2025-06-25T16:00:00.000Z","stockId":7042513254490,"netValue":1.0455211580163788},{"date":"2025-06-24T16:00:00.000Z","stockId":7042513254490,"netValue":1.0500961336388117},{"date":"2025-06-23T16:00:00.000Z","stockId":7042513254490,"netValue":1.0457364219994976},{"date":"2025-06-22T16:00:00.000Z","stockId":7042513254490,"netValue":1.0430990959945377},{"date":"2025-06-19T16:00:00.000Z","stockId":7042513254490,"netValue":1.0375283533443032},{"date":"2025-06-18T16:00:00.000Z","stockId":7042513254490,"netValue":1.0384030172710126},{"date":"2025-06-17T16:00:00.000Z","stockId":7042513254490,"netValue":1.0477010138360356},{"date":"2025-06-16T16:00:00.000Z","stockId":7042513254490,"netValue":1.048790941745864},{"date":"2025-06-15T16:00:00.000Z","stockId":7042513254490,"netValue":1.0481854262404038},{"date":"2025-06-12T16:00:00.000Z","stockId":7042513254490,"netValue":1.0520607254753493},{"date":"2025-06-11T16:00:00.000Z","stockId":7042513254490,"netValue":1.0516974161720736},{"date":"2025-06-10T16:00:00.000Z","stockId":7042513254490,"netValue":1.050970797565521},{"date":"2025-06-09T16:00:00.000Z","stockId":7042513254490,"netValue":1.036949780057908},{"date":"2025-06-08T16:00:00.000Z","stockId":7042513254490,"netValue":1.032617010637659},{"date":"2025-06-05T16:00:00.000Z","stockId":7042513254490,"netValue":1.0304371548180022},{"date":"2025-06-04T16:00:00.000Z","stockId":7042513254490,"netValue":1.0313118187447117},{"date":"2025-06-03T16:00:00.000Z","stockId":7042513254490,"netValue":1.0354023819627765},{"date":"2025-06-02T16:00:00.000Z","stockId":7042513254490,"netValue":1.0210180551518873},{"date":"2025-05-29T16:00:00.000Z","stockId":7042513254490,"netValue":1.0179904776245858},{"date":"2025-05-28T16:00:00.000Z","stockId":7042513254490,"netValue":1.0277998288130425},{"date":"2025-05-27T16:00:00.000Z","stockId":7042513254490,"netValue":1.020412539646427},{"date":"2025-05-26T16:00:00.000Z","stockId":7042513254490,"netValue":1.0180174198436511},{"date":"2025-05-25T16:00:00.000Z","stockId":7042513254490,"netValue":1.022713498567176},{"date":"2025-05-22T16:00:00.000Z","stockId":7042513254490,"netValue":1.0329131012779738},{"date":"2025-05-21T16:00:00.000Z","stockId":7042513254490,"netValue":1.0350660148785655},{"date":"2025-05-20T16:00:00.000Z","stockId":7042513254490,"netValue":1.0445120567637458},{"date":"2025-05-19T16:00:00.000Z","stockId":7042513254490,"netValue":1.0329131012779738},{"date":"2025-05-18T16:00:00.000Z","stockId":7042513254490,"netValue":1.0233459562917016},{"date":"2025-05-15T16:00:00.000Z","stockId":7042513254490,"netValue":1.022013822179689},{"date":"2025-05-14T16:00:00.000Z","stockId":7042513254490,"netValue":1.0215563519943858},{"date":"2025-05-13T16:00:00.000Z","stockId":7042513254490,"netValue":1.031823173368145},{"date":"2025-05-12T16:00:00.000Z","stockId":7042513254490,"netValue":1.027100152425555},{"date":"2025-05-11T16:00:00.000Z","stockId":7042513254490,"netValue":1.02712709464462},{"date":"2025-05-08T16:00:00.000Z","stockId":7042513254490,"netValue":1.0135904895413754},{"date":"2025-05-07T16:00:00.000Z","stockId":7042513254490,"netValue":1.0150437267544798},{"date":"2025-05-06T16:00:00.000Z","stockId":7042513254490,"netValue":1.012742767833731},{"date":"2025-05-05T16:00:00.000Z","stockId":7042513254490,"netValue":1.00736034694755},{"date":"2025-04-29T16:00:00.000Z","stockId":7042513254490,"netValue":0.9949136697541338},{"date":"2025-04-28T16:00:00.000Z","stockId":7042513254490,"netValue":0.995519185259594},{"date":"2025-04-27T16:00:00.000Z","stockId":7042513254490,"netValue":0.9946714635519496},{"date":"2025-04-24T16:00:00.000Z","stockId":7042513254490,"netValue":1}]}