window.pageData = {"startDate":"2024-07-25T03:26:23.332Z","endDate":"2026-07-25T03:26:23.332Z","manager":{"_id":7001225232600,"name":"陆阳","gender":"m","educationCode":"001002","resume":"陆阳：男，硕士，毕业于浙江大学仪器仪表工程专业，从业6年。2018年5月至2021年6月加入德邦证券股份有限公司，历任管理培训生、研究所分析员、研究所研究经理、产研中心研究经理。2021年6月加入德邦基金，现任德邦稳盈增长灵活配置混合型证券投资基金、德邦鑫星价值灵活配置混合型证券投资基金的基金经理。","tickerId":1225232600,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20919192","exchange":"fm","cnInfoCode":"db20919192","followedNum":1,"currency":"CNY","workingDate":"2023-10-24T16:00:00.000Z","fundCompanyId":4000050710000,"fundManagerSecondLevel":"hybrid","pinyin":"ly","fundCompany":{"_id":4000050710000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50710000","tickerId":50710000,"name":"德邦基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001225232600,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.44389818254569335,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.032456631225517625,"fm_p_r_m1":-0.2901736241872578,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.9584535487593768,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.3866749688667497,"fm_p_r_m3":-0.14015011547175638,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.8932783018867925,"fm_p_r_m6":0.03170149307444725,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.2775384615384615,"fm_p_r_y1":0.8135852669829322,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.07166556071665561,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.12254335260115606,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.002890173410404624,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.005780346820809248,"fm_p_r_fys":0.04439172413496606},"fmi":{"stockId":7001225232600,"type":"fmi","fm_my":2.7,"fm_a_as":0,"fm_a_mfn":3,"fm_as":18666137127.406403,"fm_b_as":0,"fm_e_as":0,"fm_h_as":18666137127.406403,"fm_i_as":0,"fm_mfn":3,"fm_nb_as":18666137127.406403,"fm_q_as":0,"fm_r_f_cagr":0.8955,"fm_r_fd":3000000001412,"fm_r_ftp":3.8944,"fm_d":{"3000000001412":"本基金的基金经理","3000000004260":"本基金的基金经理","3000000023566":"本基金的基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000002112,"stockCode":"002112","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-07T16:00:00.000Z","setUpScale":465437000,"market":"a","tickerId":2112,"name":"德邦鑫星价值灵活配置混合型证券投资基金","shortName":"德邦鑫星价值灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":4097,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.833Z","inceptionDate":"2015-11-15T16:00:00.000Z","fundCollectionId":4000050710000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dbxxjzlhpzhhxzqtzjj","memoNum":5,"hotMetrics":{"stockId":3000000002112,"type":"f_as","f_tas":11644844770.7824,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001412,"stockCode":"001412","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-07T16:00:00.000Z","setUpScale":465437000,"market":"a","tickerId":1412,"name":"德邦鑫星价值灵活配置混合型证券投资基金","shortName":"德邦鑫星价值(001412)","fundSecondLevel":"hybrid","__csrcFundId":4097,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:38.504Z","masterFundFlag":1,"inceptionDate":"2015-06-18T16:00:00.000Z","fundCollectionId":4000050710000,"currency":"CNY","pinyin":"dbxxjzlhpzhhxzqtzjj","memoNum":6,"masterFundShortName":"德邦鑫星价值","hotMetrics":{"stockId":3000000001412,"type":"f_as","f_tas":3365908226.1376,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018463,"name":"德邦稳盈增长灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018463","tickerId":18463,"shortName":"德邦稳盈增长灵活配置混合C","currency":"CNY","__csrcFundId":1588,"exchange":"jj","lastUpdated":"2025-01-08T23:14:35.779Z","fundCollectionId":4000050710000,"inceptionDate":"2023-05-10T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dbwyzzlhpzhhxzqtzjj","followedNum":15,"memoNum":1,"hotMetrics":{"stockId":3000000018463,"type":"f_as","f_tas":2529811234.5084,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023567,"name":"德邦高端装备混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023567","tickerId":23567,"shortName":"德邦高端装备混合发起式C","currency":"CNY","__csrcFundId":14839,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-24T08:00:10.234Z","inceptionDate":"2025-03-13T16:00:00.000Z","pinyin":"dbgdzbhhxfqszqtzjj","fundCollectionId":4000050710000,"followedNum":3,"hotMetrics":{"stockId":3000000023567,"type":"f_as","f_tas":900984107.6673,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004260,"stockCode":"004260","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-05T16:00:00.000Z","setUpScale":300010000,"market":"a","tickerId":4260,"name":"德邦稳盈增长灵活配置混合型证券投资基金","shortName":"德邦稳盈增长灵活配置混合(004260)","fundSecondLevel":"hybrid","__csrcFundId":1588,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:38.513Z","masterFundFlag":1,"inceptionDate":"2017-03-09T16:00:00.000Z","fundCollectionId":4000050710000,"currency":"CNY","pinyin":"dbwyzzlhpzhhxzqtzjj","masterFundShortName":"德邦稳盈增长灵活配置混合","hotMetrics":{"stockId":3000000004260,"type":"f_as","f_tas":160862856.59730002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023566,"__csrcFundId":14839,"stockCode":"023566","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23566,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"德邦高端装备混合发起式(023566)","lastUpdated":"2026-07-24T21:23:38.562Z","name":"德邦高端装备混合型发起式证券投资基金","pinyin":"dbgdzbhhxfqszqtzjj","fundCollectionId":4000050710000,"setUpAssetScale":13479631.12,"setUpDate":"2025-03-13T16:00:00.000Z","setUpShares":13479631.12,"inceptionDate":"2025-03-13T16:00:00.000Z","followedNum":5,"masterFundShortName":"德邦高端装备混合发起式","hotMetrics":{"stockId":3000000023566,"type":"f_as","f_tas":63725931.71339999,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7001225232600,"netValue":2.7433575213687593},{"stockId":7001225232600,"date":"2026-07-22T16:00:00.000Z","netValue":2.833183309760599},{"date":"2026-07-21T16:00:00.000Z","stockId":7001225232600,"netValue":2.8748850575571483},{"date":"2026-07-20T16:00:00.000Z","stockId":7001225232600,"netValue":2.9898273034632075},{"stockId":7001225232600,"date":"2026-07-19T16:00:00.000Z","netValue":2.7641243893868883},{"stockId":7001225232600,"date":"2026-07-16T16:00:00.000Z","netValue":2.8846627937628777},{"stockId":7001225232600,"date":"2026-07-15T16:00:00.000Z","netValue":3.2321602569607197},{"stockId":7001225232600,"date":"2026-07-14T16:00:00.000Z","netValue":3.323956446326913},{"date":"2026-07-13T16:00:00.000Z","stockId":7001225232600,"netValue":3.383609914547141},{"stockId":7001225232600,"date":"2026-07-12T16:00:00.000Z","netValue":3.2112911329702065},{"stockId":7001225232600,"date":"2026-07-09T16:00:00.000Z","netValue":3.3609222518507638},{"stockId":7001225232600,"date":"2026-07-08T16:00:00.000Z","netValue":3.4577019572497907},{"date":"2026-07-07T16:00:00.000Z","stockId":7001225232600,"netValue":3.2777771974691494},{"date":"2026-07-06T16:00:00.000Z","stockId":7001225232600,"netValue":3.2693076770379115},{"date":"2026-07-05T16:00:00.000Z","stockId":7001225232600,"netValue":3.276190606289447},{"date":"2026-07-02T16:00:00.000Z","stockId":7001225232600,"netValue":3.386753305772783},{"date":"2026-07-01T16:00:00.000Z","stockId":7001225232600,"netValue":3.373889658465321},{"date":"2026-06-30T16:00:00.000Z","stockId":7001225232600,"netValue":3.6151814442040098},{"date":"2026-06-29T16:00:00.000Z","stockId":7001225232600,"netValue":3.7310830440850733},{"date":"2026-06-28T16:00:00.000Z","stockId":7001225232600,"netValue":3.552650895359318},{"stockId":7001225232600,"date":"2026-06-25T16:00:00.000Z","netValue":3.6360521085935664},{"date":"2026-06-24T16:00:00.000Z","stockId":7001225232600,"netValue":3.8648289424687126},{"stockId":7001225232600,"date":"2026-06-23T16:00:00.000Z","netValue":3.8086633421860214},{"stockId":7001225232600,"date":"2026-06-22T16:00:00.000Z","netValue":3.746841171250227},{"stockId":7001225232600,"date":"2026-06-21T16:00:00.000Z","netValue":3.9200939337738654},{"date":"2026-06-17T16:00:00.000Z","stockId":7001225232600,"netValue":3.9570171285714753},{"date":"2026-06-16T16:00:00.000Z","stockId":7001225232600,"netValue":3.838942189048511},{"date":"2026-06-15T16:00:00.000Z","stockId":7001225232600,"netValue":3.7951030528911733},{"date":"2026-06-14T16:00:00.000Z","stockId":7001225232600,"netValue":3.7381918617337533},{"date":"2026-06-11T16:00:00.000Z","stockId":7001225232600,"netValue":3.5067895263800675},{"stockId":7001225232600,"date":"2026-06-10T16:00:00.000Z","netValue":3.5064009357462824},{"date":"2026-06-09T16:00:00.000Z","stockId":7001225232600,"netValue":3.5437031027422994},{"date":"2026-06-08T16:00:00.000Z","stockId":7001225232600,"netValue":3.689026158859836},{"stockId":7001225232600,"date":"2026-06-07T16:00:00.000Z","netValue":3.5245410100635994},{"stockId":7001225232600,"date":"2026-06-04T16:00:00.000Z","netValue":3.6356329240150176},{"stockId":7001225232600,"date":"2026-06-03T16:00:00.000Z","netValue":3.75821205864006},{"date":"2026-06-02T16:00:00.000Z","stockId":7001225232600,"netValue":3.7485834528101276},{"date":"2026-06-01T16:00:00.000Z","stockId":7001225232600,"netValue":3.6604928852261707},{"stockId":7001225232600,"date":"2026-05-31T16:00:00.000Z","netValue":3.5154759802542315},{"date":"2026-05-28T16:00:00.000Z","stockId":7001225232600,"netValue":3.6205991710087506},{"stockId":7001225232600,"date":"2026-05-27T16:00:00.000Z","netValue":3.7034265150036774},{"stockId":7001225232600,"date":"2026-05-26T16:00:00.000Z","netValue":3.6286083567296847},{"stockId":7001225232600,"date":"2026-05-25T16:00:00.000Z","netValue":3.7061374726644143},{"date":"2026-05-24T16:00:00.000Z","stockId":7001225232600,"netValue":3.716473030414372},{"stockId":7001225232600,"date":"2026-05-21T16:00:00.000Z","netValue":3.590820022952845},{"stockId":7001225232600,"date":"2026-05-20T16:00:00.000Z","netValue":3.4301156899892673},{"stockId":7001225232600,"date":"2026-05-19T16:00:00.000Z","netValue":3.565734042430765},{"stockId":7001225232600,"date":"2026-05-18T16:00:00.000Z","netValue":3.567511892681088},{"stockId":7001225232600,"date":"2026-05-17T16:00:00.000Z","netValue":3.5798263545975155},{"stockId":7001225232600,"date":"2026-05-14T16:00:00.000Z","netValue":3.5551701538255087},{"stockId":7001225232600,"date":"2026-05-13T16:00:00.000Z","netValue":3.583384589179697},{"stockId":7001225232600,"date":"2026-05-12T16:00:00.000Z","netValue":3.6860816839117545},{"date":"2026-05-11T16:00:00.000Z","stockId":7001225232600,"netValue":3.571640584205438},{"stockId":7001225232600,"date":"2026-05-10T16:00:00.000Z","netValue":3.5428607013741895},{"date":"2026-05-07T16:00:00.000Z","stockId":7001225232600,"netValue":3.4614564051132297},{"date":"2026-05-06T16:00:00.000Z","stockId":7001225232600,"netValue":3.441499089547725},{"stockId":7001225232600,"date":"2026-05-05T16:00:00.000Z","netValue":3.2763644246751857},{"stockId":7001225232600,"date":"2026-04-29T16:00:00.000Z","netValue":3.189273781257521},{"stockId":7001225232600,"date":"2026-04-28T16:00:00.000Z","netValue":3.1760664811247756},{"stockId":7001225232600,"date":"2026-04-27T16:00:00.000Z","netValue":3.1434177302631654},{"stockId":7001225232600,"date":"2026-04-26T16:00:00.000Z","netValue":3.2086091275695456},{"date":"2026-04-23T16:00:00.000Z","stockId":7001225232600,"netValue":3.190507518500048},{"stockId":7001225232600,"date":"2026-04-22T16:00:00.000Z","netValue":3.266202424047635},{"date":"2026-04-21T16:00:00.000Z","stockId":7001225232600,"netValue":3.346095083251576},{"date":"2026-04-20T16:00:00.000Z","stockId":7001225232600,"netValue":3.2345507027900844},{"stockId":7001225232600,"date":"2026-04-19T16:00:00.000Z","netValue":3.234099304960787},{"date":"2026-04-16T16:00:00.000Z","stockId":7001225232600,"netValue":3.229794722931864},{"date":"2026-04-15T16:00:00.000Z","stockId":7001225232600,"netValue":3.1404740774162923},{"stockId":7001225232600,"date":"2026-04-14T16:00:00.000Z","netValue":3.023261540000738},{"stockId":7001225232600,"date":"2026-04-13T16:00:00.000Z","netValue":3.0750566513938558},{"date":"2026-04-12T16:00:00.000Z","stockId":7001225232600,"netValue":3.004040604227628},{"date":"2026-04-09T16:00:00.000Z","stockId":7001225232600,"netValue":2.9976381353048613},{"stockId":7001225232600,"date":"2026-04-08T16:00:00.000Z","netValue":2.9718892089891438},{"stockId":7001225232600,"date":"2026-04-07T16:00:00.000Z","netValue":2.955019475900425},{"date":"2026-04-06T16:00:00.000Z","stockId":7001225232600,"netValue":2.7358509761948184},{"date":"2026-04-02T16:00:00.000Z","stockId":7001225232600,"netValue":2.74398385902303},{"date":"2026-04-01T16:00:00.000Z","stockId":7001225232600,"netValue":2.6776438662224136},{"stockId":7001225232600,"date":"2026-03-31T16:00:00.000Z","netValue":2.743398367199774},{"date":"2026-03-30T16:00:00.000Z","stockId":7001225232600,"netValue":2.6172923849343848},{"stockId":7001225232600,"date":"2026-03-29T16:00:00.000Z","netValue":2.693263189773578},{"date":"2026-03-26T16:00:00.000Z","stockId":7001225232600,"netValue":2.686985216015686},{"stockId":7001225232600,"date":"2026-03-25T16:00:00.000Z","netValue":2.6911238797682158},{"date":"2026-03-24T16:00:00.000Z","stockId":7001225232600,"netValue":2.7331809901272592},{"stockId":7001225232600,"date":"2026-03-23T16:00:00.000Z","netValue":2.648851407969971},{"stockId":7001225232600,"date":"2026-03-22T16:00:00.000Z","netValue":2.5947302739046987},{"date":"2026-03-19T16:00:00.000Z","stockId":7001225232600,"netValue":2.7385956912160716},{"date":"2026-03-18T16:00:00.000Z","stockId":7001225232600,"netValue":2.7116989017626834},{"date":"2026-03-17T16:00:00.000Z","stockId":7001225232600,"netValue":2.7648389174268693},{"date":"2026-03-16T16:00:00.000Z","stockId":7001225232600,"netValue":2.6712274222726173},{"stockId":7001225232600,"date":"2026-03-15T16:00:00.000Z","netValue":2.819211598009856},{"stockId":7001225232600,"date":"2026-03-12T16:00:00.000Z","netValue":2.776780049988083},{"date":"2026-03-11T16:00:00.000Z","stockId":7001225232600,"netValue":2.795368411742098},{"date":"2026-03-10T16:00:00.000Z","stockId":7001225232600,"netValue":2.827377782206554},{"date":"2026-03-09T16:00:00.000Z","stockId":7001225232600,"netValue":2.861717662237615},{"date":"2026-03-08T16:00:00.000Z","stockId":7001225232600,"netValue":2.719483223466816},{"date":"2026-03-05T16:00:00.000Z","stockId":7001225232600,"netValue":2.794437889419968},{"date":"2026-03-04T16:00:00.000Z","stockId":7001225232600,"netValue":2.8200831238972706},{"date":"2026-03-03T16:00:00.000Z","stockId":7001225232600,"netValue":2.810465907252072},{"stockId":7001225232600,"date":"2026-03-02T16:00:00.000Z","netValue":2.8434892296382284},{"date":"2026-03-01T16:00:00.000Z","stockId":7001225232600,"netValue":2.9597112536262102},{"date":"2026-02-26T16:00:00.000Z","stockId":7001225232600,"netValue":2.972151810384348},{"date":"2026-02-25T16:00:00.000Z","stockId":7001225232600,"netValue":3.0221775091268226},{"date":"2026-02-24T16:00:00.000Z","stockId":7001225232600,"netValue":2.94952068414217},{"date":"2026-02-23T16:00:00.000Z","stockId":7001225232600,"netValue":2.911146029610091},{"stockId":7001225232600,"date":"2026-02-12T16:00:00.000Z","netValue":2.8288639081041387},{"date":"2026-02-11T16:00:00.000Z","stockId":7001225232600,"netValue":2.900926536056697},{"stockId":7001225232600,"date":"2026-02-10T16:00:00.000Z","netValue":2.8007860013757355},{"date":"2026-02-09T16:00:00.000Z","stockId":7001225232600,"netValue":2.8507936814877066},{"stockId":7001225232600,"date":"2026-02-08T16:00:00.000Z","netValue":2.869604991615276},{"date":"2026-02-05T16:00:00.000Z","stockId":7001225232600,"netValue":2.7122779080375445},{"stockId":7001225232600,"date":"2026-02-04T16:00:00.000Z","netValue":2.727978408611067},{"date":"2026-02-03T16:00:00.000Z","stockId":7001225232600,"netValue":2.803976136980262},{"stockId":7001225232600,"date":"2026-02-02T16:00:00.000Z","netValue":2.8573203630574207},{"date":"2026-02-01T16:00:00.000Z","stockId":7001225232600,"netValue":2.749368271308356},{"date":"2026-01-29T16:00:00.000Z","stockId":7001225232600,"netValue":2.8166074851108776},{"stockId":7001225232600,"date":"2026-01-28T16:00:00.000Z","netValue":2.7112200136130102},{"stockId":7001225232600,"date":"2026-01-27T16:00:00.000Z","netValue":2.7657976378860196},{"date":"2026-01-26T16:00:00.000Z","stockId":7001225232600,"netValue":2.7390582387565634},{"stockId":7001225232600,"date":"2026-01-25T16:00:00.000Z","netValue":2.6643452501891156},{"date":"2026-01-22T16:00:00.000Z","stockId":7001225232600,"netValue":2.6590613077370038},{"stockId":7001225232600,"date":"2026-01-21T16:00:00.000Z","netValue":2.7174392459196417},{"date":"2026-01-20T16:00:00.000Z","stockId":7001225232600,"netValue":2.6744802238137764},{"date":"2026-01-19T16:00:00.000Z","stockId":7001225232600,"netValue":2.5968713551683233},{"stockId":7001225232600,"date":"2026-01-18T16:00:00.000Z","netValue":2.681981153315552},{"date":"2026-01-15T16:00:00.000Z","stockId":7001225232600,"netValue":2.6999151001439508},{"stockId":7001225232600,"date":"2026-01-14T16:00:00.000Z","netValue":2.673602776642633},{"stockId":7001225232600,"date":"2026-01-13T16:00:00.000Z","netValue":2.6563710479167266},{"stockId":7001225232600,"date":"2026-01-12T16:00:00.000Z","netValue":2.6084432563221664},{"date":"2026-01-11T16:00:00.000Z","stockId":7001225232600,"netValue":2.6900315263402343},{"stockId":7001225232600,"date":"2026-01-08T16:00:00.000Z","netValue":2.6779320658505488},{"date":"2026-01-07T16:00:00.000Z","stockId":7001225232600,"netValue":2.6424160298406196},{"date":"2026-01-06T16:00:00.000Z","stockId":7001225232600,"netValue":2.69698726722987},{"date":"2026-01-05T16:00:00.000Z","stockId":7001225232600,"netValue":2.669470631794563},{"date":"2026-01-04T16:00:00.000Z","stockId":7001225232600,"netValue":2.6907884803767868},{"date":"2025-12-30T16:00:00.000Z","stockId":7001225232600,"netValue":2.626751493689773},{"date":"2025-12-29T16:00:00.000Z","stockId":7001225232600,"netValue":2.6718590422354134},{"date":"2025-12-28T16:00:00.000Z","stockId":7001225232600,"netValue":2.6689663034081805},{"date":"2025-12-25T16:00:00.000Z","stockId":7001225232600,"netValue":2.6333593623415577},{"date":"2025-12-24T16:00:00.000Z","stockId":7001225232600,"netValue":2.6544825067267377},{"date":"2025-12-23T16:00:00.000Z","stockId":7001225232600,"netValue":2.6726762378787163},{"date":"2025-12-22T16:00:00.000Z","stockId":7001225232600,"netValue":2.607454506011845},{"date":"2025-12-21T16:00:00.000Z","stockId":7001225232600,"netValue":2.5935437759990045},{"date":"2025-12-18T16:00:00.000Z","stockId":7001225232600,"netValue":2.4645809971454695},{"date":"2025-12-17T16:00:00.000Z","stockId":7001225232600,"netValue":2.4872001912899675},{"date":"2025-12-16T16:00:00.000Z","stockId":7001225232600,"netValue":2.5666140767133676},{"date":"2025-12-15T16:00:00.000Z","stockId":7001225232600,"netValue":2.423577302589648},{"date":"2025-12-14T16:00:00.000Z","stockId":7001225232600,"netValue":2.4667512819671087},{"date":"2025-12-11T16:00:00.000Z","stockId":7001225232600,"netValue":2.548795212415836},{"date":"2025-12-10T16:00:00.000Z","stockId":7001225232600,"netValue":2.508892472987853},{"date":"2025-12-09T16:00:00.000Z","stockId":7001225232600,"netValue":2.5985815394218705},{"date":"2025-12-08T16:00:00.000Z","stockId":7001225232600,"netValue":2.606667979424285},{"date":"2025-12-07T16:00:00.000Z","stockId":7001225232600,"netValue":2.4964032700461165},{"date":"2025-12-04T16:00:00.000Z","stockId":7001225232600,"netValue":2.3503110085447827},{"date":"2025-12-03T16:00:00.000Z","stockId":7001225232600,"netValue":2.323599694376937},{"date":"2025-12-02T16:00:00.000Z","stockId":7001225232600,"netValue":2.3082761410284762},{"date":"2025-12-01T16:00:00.000Z","stockId":7001225232600,"netValue":2.3189052928095624},{"date":"2025-11-30T16:00:00.000Z","stockId":7001225232600,"netValue":2.331349149969611},{"date":"2025-11-27T16:00:00.000Z","stockId":7001225232600,"netValue":2.3097271680318703},{"date":"2025-11-26T16:00:00.000Z","stockId":7001225232600,"netValue":2.307995789394189},{"date":"2025-11-25T16:00:00.000Z","stockId":7001225232600,"netValue":2.326022308969198},{"date":"2025-11-24T16:00:00.000Z","stockId":7001225232600,"netValue":2.232138367497577},{"date":"2025-11-23T16:00:00.000Z","stockId":7001225232600,"netValue":2.1167701873575133},{"date":"2025-11-20T16:00:00.000Z","stockId":7001225232600,"netValue":2.1271231581502015},{"date":"2025-11-19T16:00:00.000Z","stockId":7001225232600,"netValue":2.237333479707468},{"date":"2025-11-18T16:00:00.000Z","stockId":7001225232600,"netValue":2.2194509889862393},{"date":"2025-11-17T16:00:00.000Z","stockId":7001225232600,"netValue":2.21651778043412},{"date":"2025-11-16T16:00:00.000Z","stockId":7001225232600,"netValue":2.205821393913221},{"date":"2025-11-13T16:00:00.000Z","stockId":7001225232600,"netValue":2.1731973447713457},{"date":"2025-11-12T16:00:00.000Z","stockId":7001225232600,"netValue":2.266074473754396},{"date":"2025-11-11T16:00:00.000Z","stockId":7001225232600,"netValue":2.2732050228301004},{"date":"2025-11-10T16:00:00.000Z","stockId":7001225232600,"netValue":2.27882619705899},{"date":"2025-11-09T16:00:00.000Z","stockId":7001225232600,"netValue":2.33636474451271},{"date":"2025-11-06T16:00:00.000Z","stockId":7001225232600,"netValue":2.3790012200168595},{"date":"2025-11-05T16:00:00.000Z","stockId":7001225232600,"netValue":2.4258441205711265},{"date":"2025-11-04T16:00:00.000Z","stockId":7001225232600,"netValue":2.343151745897651},{"date":"2025-11-03T16:00:00.000Z","stockId":7001225232600,"netValue":2.3414090995971533},{"date":"2025-11-02T16:00:00.000Z","stockId":7001225232600,"netValue":2.3753953241339074},{"date":"2025-10-30T16:00:00.000Z","stockId":7001225232600,"netValue":2.3579986350162065},{"date":"2025-10-29T16:00:00.000Z","stockId":7001225232600,"netValue":2.4730022658256896},{"date":"2025-10-28T16:00:00.000Z","stockId":7001225232600,"netValue":2.5692504515833114},{"date":"2025-10-27T16:00:00.000Z","stockId":7001225232600,"netValue":2.5140378066242426},{"date":"2025-10-26T16:00:00.000Z","stockId":7001225232600,"netValue":2.4928162677907237},{"date":"2025-10-23T16:00:00.000Z","stockId":7001225232600,"netValue":2.375110221890247},{"date":"2025-10-22T16:00:00.000Z","stockId":7001225232600,"netValue":2.229376774163398},{"date":"2025-10-21T16:00:00.000Z","stockId":7001225232600,"netValue":2.2797764508550147},{"date":"2025-10-20T16:00:00.000Z","stockId":7001225232600,"netValue":2.2826865618690872},{"date":"2025-10-19T16:00:00.000Z","stockId":7001225232600,"netValue":2.1504100945156726},{"date":"2025-10-16T16:00:00.000Z","stockId":7001225232600,"netValue":2.077263397831031},{"date":"2025-10-15T16:00:00.000Z","stockId":7001225232600,"netValue":2.1664570758329837},{"date":"2025-10-14T16:00:00.000Z","stockId":7001225232600,"netValue":2.159427548031451},{"date":"2025-10-13T16:00:00.000Z","stockId":7001225232600,"netValue":2.09260905756377},{"date":"2025-10-12T16:00:00.000Z","stockId":7001225232600,"netValue":2.2045981014925915},{"date":"2025-10-09T16:00:00.000Z","stockId":7001225232600,"netValue":2.2451909830829475},{"date":"2025-10-08T16:00:00.000Z","stockId":7001225232600,"netValue":2.339617167217222},{"date":"2025-09-29T16:00:00.000Z","stockId":7001225232600,"netValue":2.345876541111216},{"date":"2025-09-28T16:00:00.000Z","stockId":7001225232600,"netValue":2.384905794165812},{"date":"2025-09-25T16:00:00.000Z","stockId":7001225232600,"netValue":2.3272979852577724},{"date":"2025-09-24T16:00:00.000Z","stockId":7001225232600,"netValue":2.4389386765285694},{"date":"2025-09-23T16:00:00.000Z","stockId":7001225232600,"netValue":2.4216586567233653},{"date":"2025-09-22T16:00:00.000Z","stockId":7001225232600,"netValue":2.4641538033597357},{"date":"2025-09-21T16:00:00.000Z","stockId":7001225232600,"netValue":2.4786267462531213},{"date":"2025-09-18T16:00:00.000Z","stockId":7001225232600,"netValue":2.4380154255377873},{"date":"2025-09-17T16:00:00.000Z","stockId":7001225232600,"netValue":2.433485877521051},{"date":"2025-09-16T16:00:00.000Z","stockId":7001225232600,"netValue":2.3987834152046843},{"date":"2025-09-15T16:00:00.000Z","stockId":7001225232600,"netValue":2.384293930348183},{"date":"2025-09-14T16:00:00.000Z","stockId":7001225232600,"netValue":2.3454365049291104},{"date":"2025-09-11T16:00:00.000Z","stockId":7001225232600,"netValue":2.36170510264378},{"date":"2025-09-10T16:00:00.000Z","stockId":7001225232600,"netValue":2.379095173692856},{"date":"2025-09-09T16:00:00.000Z","stockId":7001225232600,"netValue":2.1625655928633543},{"date":"2025-09-08T16:00:00.000Z","stockId":7001225232600,"netValue":2.0719481386296077},{"date":"2025-09-07T16:00:00.000Z","stockId":7001225232600,"netValue":2.116631360689394},{"date":"2025-09-04T16:00:00.000Z","stockId":7001225232600,"netValue":2.204455980253915},{"date":"2025-09-03T16:00:00.000Z","stockId":7001225232600,"netValue":2.0409123056440697},{"date":"2025-09-02T16:00:00.000Z","stockId":7001225232600,"netValue":2.239520009343904},{"date":"2025-09-01T16:00:00.000Z","stockId":7001225232600,"netValue":2.2049375309336225},{"date":"2025-08-31T16:00:00.000Z","stockId":7001225232600,"netValue":2.3426185567986724},{"date":"2025-08-28T16:00:00.000Z","stockId":7001225232600,"netValue":2.273347475534713},{"date":"2025-08-27T16:00:00.000Z","stockId":7001225232600,"netValue":2.26095195318284},{"date":"2025-08-26T16:00:00.000Z","stockId":7001225232600,"netValue":2.0742526704364126},{"date":"2025-08-25T16:00:00.000Z","stockId":7001225232600,"netValue":2.0414452813779613},{"date":"2025-08-24T16:00:00.000Z","stockId":7001225232600,"netValue":2.0739096571794633},{"date":"2025-08-21T16:00:00.000Z","stockId":7001225232600,"netValue":1.9572034674170409},{"date":"2025-08-20T16:00:00.000Z","stockId":7001225232600,"netValue":1.8906093274367521},{"date":"2025-08-19T16:00:00.000Z","stockId":7001225232600,"netValue":1.9351598280982858},{"date":"2025-08-18T16:00:00.000Z","stockId":7001225232600,"netValue":1.9434541602169604},{"date":"2025-08-17T16:00:00.000Z","stockId":7001225232600,"netValue":1.9055505065608573},{"date":"2025-08-14T16:00:00.000Z","stockId":7001225232600,"netValue":1.8164800594377548},{"date":"2025-08-13T16:00:00.000Z","stockId":7001225232600,"netValue":1.7761538460245654},{"date":"2025-08-12T16:00:00.000Z","stockId":7001225232600,"netValue":1.8340669682670314},{"date":"2025-08-11T16:00:00.000Z","stockId":7001225232600,"netValue":1.72546596721224},{"date":"2025-08-10T16:00:00.000Z","stockId":7001225232600,"netValue":1.689228952415202},{"date":"2025-08-07T16:00:00.000Z","stockId":7001225232600,"netValue":1.641104734486281},{"date":"2025-08-06T16:00:00.000Z","stockId":7001225232600,"netValue":1.6555261584972718},{"date":"2025-08-05T16:00:00.000Z","stockId":7001225232600,"netValue":1.6647509810196626},{"date":"2025-08-04T16:00:00.000Z","stockId":7001225232600,"netValue":1.659519663622191},{"date":"2025-08-03T16:00:00.000Z","stockId":7001225232600,"netValue":1.6507909448588434},{"date":"2025-07-31T16:00:00.000Z","stockId":7001225232600,"netValue":1.646096011007325},{"date":"2025-07-30T16:00:00.000Z","stockId":7001225232600,"netValue":1.6682231727218062},{"date":"2025-07-29T16:00:00.000Z","stockId":7001225232600,"netValue":1.6582530294005577},{"date":"2025-07-28T16:00:00.000Z","stockId":7001225232600,"netValue":1.669297181200107},{"date":"2025-07-27T16:00:00.000Z","stockId":7001225232600,"netValue":1.5892186766701841},{"date":"2025-07-24T16:00:00.000Z","stockId":7001225232600,"netValue":1.5126708246437124},{"date":"2025-07-23T16:00:00.000Z","stockId":7001225232600,"netValue":1.5132793370625093},{"date":"2025-07-22T16:00:00.000Z","stockId":7001225232600,"netValue":1.5274484223593237},{"date":"2025-07-21T16:00:00.000Z","stockId":7001225232600,"netValue":1.5245288104002717},{"date":"2025-07-20T16:00:00.000Z","stockId":7001225232600,"netValue":1.5219692327869172},{"date":"2025-07-17T16:00:00.000Z","stockId":7001225232600,"netValue":1.5292349360388022},{"date":"2025-07-16T16:00:00.000Z","stockId":7001225232600,"netValue":1.5464877089837368},{"date":"2025-07-15T16:00:00.000Z","stockId":7001225232600,"netValue":1.4803615105713965},{"date":"2025-07-14T16:00:00.000Z","stockId":7001225232600,"netValue":1.4863984646249},{"date":"2025-07-13T16:00:00.000Z","stockId":7001225232600,"netValue":1.4022711330478859},{"date":"2025-07-10T16:00:00.000Z","stockId":7001225232600,"netValue":1.3973473061261048},{"date":"2025-07-09T16:00:00.000Z","stockId":7001225232600,"netValue":1.4016746831907125},{"date":"2025-07-08T16:00:00.000Z","stockId":7001225232600,"netValue":1.3893495056903196},{"date":"2025-07-07T16:00:00.000Z","stockId":7001225232600,"netValue":1.398928007642157},{"date":"2025-07-06T16:00:00.000Z","stockId":7001225232600,"netValue":1.3359259066018436},{"date":"2025-07-03T16:00:00.000Z","stockId":7001225232600,"netValue":1.3519348677910927},{"date":"2025-07-02T16:00:00.000Z","stockId":7001225232600,"netValue":1.3576977953282723},{"date":"2025-07-01T16:00:00.000Z","stockId":7001225232600,"netValue":1.3261201944868646},{"date":"2025-06-30T16:00:00.000Z","stockId":7001225232600,"netValue":1.360081786863632},{"date":"2025-06-29T16:00:00.000Z","stockId":7001225232600,"netValue":1.3659371512466296},{"date":"2025-06-26T16:00:00.000Z","stockId":7001225232600,"netValue":1.3377731667573318},{"date":"2025-06-25T16:00:00.000Z","stockId":7001225232600,"netValue":1.295924524593685},{"date":"2025-06-24T16:00:00.000Z","stockId":7001225232600,"netValue":1.2849166471902436},{"date":"2025-06-23T16:00:00.000Z","stockId":7001225232600,"netValue":1.2640637062900886},{"date":"2025-06-22T16:00:00.000Z","stockId":7001225232600,"netValue":1.2583822699620077},{"date":"2025-06-19T16:00:00.000Z","stockId":7001225232600,"netValue":1.2691688298382013},{"date":"2025-06-18T16:00:00.000Z","stockId":7001225232600,"netValue":1.3011242527838132},{"date":"2025-06-17T16:00:00.000Z","stockId":7001225232600,"netValue":1.3121823644838881},{"date":"2025-06-16T16:00:00.000Z","stockId":7001225232600,"netValue":1.258439249414115},{"date":"2025-06-15T16:00:00.000Z","stockId":7001225232600,"netValue":1.265652465164409},{"date":"2025-06-12T16:00:00.000Z","stockId":7001225232600,"netValue":1.2196785838938269},{"date":"2025-06-11T16:00:00.000Z","stockId":7001225232600,"netValue":1.2220886731393288},{"date":"2025-06-10T16:00:00.000Z","stockId":7001225232600,"netValue":1.1910689139456028},{"date":"2025-06-09T16:00:00.000Z","stockId":7001225232600,"netValue":1.1980811478268651},{"date":"2025-06-08T16:00:00.000Z","stockId":7001225232600,"netValue":1.2134961346911166},{"date":"2025-06-05T16:00:00.000Z","stockId":7001225232600,"netValue":1.200424033056699},{"date":"2025-06-04T16:00:00.000Z","stockId":7001225232600,"netValue":1.1879934660435878},{"date":"2025-06-03T16:00:00.000Z","stockId":7001225232600,"netValue":1.1068120867072673},{"date":"2025-06-02T16:00:00.000Z","stockId":7001225232600,"netValue":1.061049198280727},{"date":"2025-05-29T16:00:00.000Z","stockId":7001225232600,"netValue":1.0706613641254903},{"date":"2025-05-28T16:00:00.000Z","stockId":7001225232600,"netValue":1.09520651085936},{"date":"2025-05-27T16:00:00.000Z","stockId":7001225232600,"netValue":1.0794368700969057},{"date":"2025-05-26T16:00:00.000Z","stockId":7001225232600,"netValue":1.063559870882098},{"date":"2025-05-25T16:00:00.000Z","stockId":7001225232600,"netValue":1.0821950357107821},{"date":"2025-05-22T16:00:00.000Z","stockId":7001225232600,"netValue":1.0624906416880613},{"date":"2025-05-21T16:00:00.000Z","stockId":7001225232600,"netValue":1.0902443857102524},{"date":"2025-05-20T16:00:00.000Z","stockId":7001225232600,"netValue":1.088488542902608},{"date":"2025-05-19T16:00:00.000Z","stockId":7001225232600,"netValue":1.105213038462405},{"date":"2025-05-18T16:00:00.000Z","stockId":7001225232600,"netValue":1.0936609348102888},{"date":"2025-05-15T16:00:00.000Z","stockId":7001225232600,"netValue":1.1104097056970152},{"date":"2025-05-14T16:00:00.000Z","stockId":7001225232600,"netValue":1.1070199232904123},{"date":"2025-05-13T16:00:00.000Z","stockId":7001225232600,"netValue":1.1580704507932151},{"date":"2025-05-12T16:00:00.000Z","stockId":7001225232600,"netValue":1.1441846182802835},{"date":"2025-05-11T16:00:00.000Z","stockId":7001225232600,"netValue":1.1516830734176062},{"date":"2025-05-08T16:00:00.000Z","stockId":7001225232600,"netValue":1.123231830487767},{"date":"2025-05-07T16:00:00.000Z","stockId":7001225232600,"netValue":1.1547780258059166},{"date":"2025-05-06T16:00:00.000Z","stockId":7001225232600,"netValue":1.1400178121326912},{"date":"2025-05-05T16:00:00.000Z","stockId":7001225232600,"netValue":1.1463982136130757},{"date":"2025-04-29T16:00:00.000Z","stockId":7001225232600,"netValue":1.0794450786864977},{"date":"2025-04-28T16:00:00.000Z","stockId":7001225232600,"netValue":1.0595267723396633},{"date":"2025-04-27T16:00:00.000Z","stockId":7001225232600,"netValue":1.04991510754281},{"date":"2025-04-24T16:00:00.000Z","stockId":7001225232600,"netValue":1.0461517404213585},{"date":"2025-04-23T16:00:00.000Z","stockId":7001225232600,"netValue":1.022301628579153},{"date":"2025-04-22T16:00:00.000Z","stockId":7001225232600,"netValue":1.048309002775861},{"date":"2025-04-21T16:00:00.000Z","stockId":7001225232600,"netValue":1.0264892549342928},{"date":"2025-04-20T16:00:00.000Z","stockId":7001225232600,"netValue":1.0467227681552296},{"date":"2025-04-17T16:00:00.000Z","stockId":7001225232600,"netValue":1.0144876641725962},{"date":"2025-04-16T16:00:00.000Z","stockId":7001225232600,"netValue":1.0134200230119066},{"date":"2025-04-15T16:00:00.000Z","stockId":7001225232600,"netValue":1.0019333942753255},{"date":"2025-04-14T16:00:00.000Z","stockId":7001225232600,"netValue":1.0234499114027475},{"date":"2025-04-13T16:00:00.000Z","stockId":7001225232600,"netValue":1.0274686957815231},{"date":"2025-04-10T16:00:00.000Z","stockId":7001225232600,"netValue":1.0067093594853003},{"date":"2025-04-09T16:00:00.000Z","stockId":7001225232600,"netValue":0.9857480576508452},{"date":"2025-04-08T16:00:00.000Z","stockId":7001225232600,"netValue":0.9534414746507395},{"date":"2025-04-07T16:00:00.000Z","stockId":7001225232600,"netValue":0.932341169624065},{"date":"2025-04-06T16:00:00.000Z","stockId":7001225232600,"netValue":0.962336404757054},{"date":"2025-04-02T16:00:00.000Z","stockId":7001225232600,"netValue":1.1273197141004012},{"date":"2025-04-01T16:00:00.000Z","stockId":7001225232600,"netValue":1.1696101042350648},{"date":"2025-03-31T16:00:00.000Z","stockId":7001225232600,"netValue":1.1572038773693272},{"date":"2025-03-30T16:00:00.000Z","stockId":7001225232600,"netValue":1.169544751626942},{"date":"2025-03-27T16:00:00.000Z","stockId":7001225232600,"netValue":1.1523395637488394},{"date":"2025-03-26T16:00:00.000Z","stockId":7001225232600,"netValue":1.1634696339320252},{"date":"2025-03-25T16:00:00.000Z","stockId":7001225232600,"netValue":1.172773962274514},{"date":"2025-03-24T16:00:00.000Z","stockId":7001225232600,"netValue":1.1688656709896068},{"date":"2025-03-23T16:00:00.000Z","stockId":7001225232600,"netValue":1.2113556799608165},{"date":"2025-03-20T16:00:00.000Z","stockId":7001225232600,"netValue":1.217426267137903},{"date":"2025-03-19T16:00:00.000Z","stockId":7001225232600,"netValue":1.25021832832363},{"date":"2025-03-18T16:00:00.000Z","stockId":7001225232600,"netValue":1.268012798574262},{"date":"2025-03-17T16:00:00.000Z","stockId":7001225232600,"netValue":1.3301677438094353},{"date":"2025-03-16T16:00:00.000Z","stockId":7001225232600,"netValue":1.3243373405408922},{"date":"2025-03-13T16:00:00.000Z","stockId":7001225232600,"netValue":1.3264311650267078},{"date":"2025-03-12T16:00:00.000Z","stockId":7001225232600,"netValue":1.3032106473609268},{"date":"2025-03-11T16:00:00.000Z","stockId":7001225232600,"netValue":1.3286807543512562},{"date":"2025-03-10T16:00:00.000Z","stockId":7001225232600,"netValue":1.3314382752653313},{"date":"2025-03-09T16:00:00.000Z","stockId":7001225232600,"netValue":1.3280302454382475},{"date":"2025-03-06T16:00:00.000Z","stockId":7001225232600,"netValue":1.3075632115875464},{"date":"2025-03-05T16:00:00.000Z","stockId":7001225232600,"netValue":1.3230562474157295},{"date":"2025-03-04T16:00:00.000Z","stockId":7001225232600,"netValue":1.2795484199357237},{"date":"2025-03-03T16:00:00.000Z","stockId":7001225232600,"netValue":1.2368480872986298},{"date":"2025-03-02T16:00:00.000Z","stockId":7001225232600,"netValue":1.2194900407948066},{"date":"2025-02-27T16:00:00.000Z","stockId":7001225232600,"netValue":1.255509044271094},{"date":"2025-02-26T16:00:00.000Z","stockId":7001225232600,"netValue":1.3495641609535558},{"date":"2025-02-25T16:00:00.000Z","stockId":7001225232600,"netValue":1.3973879524223198},{"date":"2025-02-24T16:00:00.000Z","stockId":7001225232600,"netValue":1.386930351905378},{"date":"2025-02-23T16:00:00.000Z","stockId":7001225232600,"netValue":1.410791281390368},{"date":"2025-02-20T16:00:00.000Z","stockId":7001225232600,"netValue":1.4355046541190717},{"date":"2025-02-19T16:00:00.000Z","stockId":7001225232600,"netValue":1.3710668856481183},{"date":"2025-02-18T16:00:00.000Z","stockId":7001225232600,"netValue":1.3704644326078388},{"date":"2025-02-17T16:00:00.000Z","stockId":7001225232600,"netValue":1.3296220894196848},{"date":"2025-02-16T16:00:00.000Z","stockId":7001225232600,"netValue":1.3580689948199658},{"date":"2025-02-13T16:00:00.000Z","stockId":7001225232600,"netValue":1.3031411735695597},{"date":"2025-02-12T16:00:00.000Z","stockId":7001225232600,"netValue":1.3159965272519},{"date":"2025-02-11T16:00:00.000Z","stockId":7001225232600,"netValue":1.351360241909549},{"date":"2025-02-10T16:00:00.000Z","stockId":7001225232600,"netValue":1.326175473904293},{"date":"2025-02-09T16:00:00.000Z","stockId":7001225232600,"netValue":1.3173152074701366},{"date":"2025-02-06T16:00:00.000Z","stockId":7001225232600,"netValue":1.2951691840631254},{"date":"2025-02-05T16:00:00.000Z","stockId":7001225232600,"netValue":1.2797671562622623},{"date":"2025-02-04T16:00:00.000Z","stockId":7001225232600,"netValue":1.2201544210316972},{"date":"2025-01-26T16:00:00.000Z","stockId":7001225232600,"netValue":1.2531677930608798},{"date":"2025-01-23T16:00:00.000Z","stockId":7001225232600,"netValue":1.2840531294011066},{"date":"2025-01-22T16:00:00.000Z","stockId":7001225232600,"netValue":1.220832936279649},{"date":"2025-01-21T16:00:00.000Z","stockId":7001225232600,"netValue":1.2381816097096427},{"date":"2025-01-20T16:00:00.000Z","stockId":7001225232600,"netValue":1.2317339365614992},{"date":"2025-01-19T16:00:00.000Z","stockId":7001225232600,"netValue":1.1979861333076787},{"date":"2025-01-16T16:00:00.000Z","stockId":7001225232600,"netValue":1.1748647398638068},{"date":"2025-01-15T16:00:00.000Z","stockId":7001225232600,"netValue":1.1779748253537636},{"date":"2025-01-14T16:00:00.000Z","stockId":7001225232600,"netValue":1.1751021104678412},{"date":"2025-01-13T16:00:00.000Z","stockId":7001225232600,"netValue":1.1831791167726944},{"date":"2025-01-12T16:00:00.000Z","stockId":7001225232600,"netValue":1.1233506014142907},{"date":"2025-01-09T16:00:00.000Z","stockId":7001225232600,"netValue":1.137925182017605},{"date":"2025-01-08T16:00:00.000Z","stockId":7001225232600,"netValue":1.1852566654028194},{"date":"2025-01-07T16:00:00.000Z","stockId":7001225232600,"netValue":1.1915221247833094},{"date":"2025-01-06T16:00:00.000Z","stockId":7001225232600,"netValue":1.1709670973575501},{"date":"2025-01-05T16:00:00.000Z","stockId":7001225232600,"netValue":1.1153266698533604},{"date":"2025-01-02T16:00:00.000Z","stockId":7001225232600,"netValue":1.1329631621218819},{"date":"2025-01-01T16:00:00.000Z","stockId":7001225232600,"netValue":1.184295138760407},{"date":"2024-12-30T16:00:00.000Z","stockId":7001225232600,"netValue":1.194390821252369},{"date":"2024-12-29T16:00:00.000Z","stockId":7001225232600,"netValue":1.2468901714591838},{"date":"2024-12-26T16:00:00.000Z","stockId":7001225232600,"netValue":1.259198766089323},{"date":"2024-12-25T16:00:00.000Z","stockId":7001225232600,"netValue":1.2774404319777275},{"date":"2024-12-24T16:00:00.000Z","stockId":7001225232600,"netValue":1.2120200145667073},{"date":"2024-12-23T16:00:00.000Z","stockId":7001225232600,"netValue":1.2175184054273702},{"date":"2024-12-22T16:00:00.000Z","stockId":7001225232600,"netValue":1.2131295839185112},{"date":"2024-12-19T16:00:00.000Z","stockId":7001225232600,"netValue":1.2592476049931791},{"date":"2024-12-18T16:00:00.000Z","stockId":7001225232600,"netValue":1.2230643892754163},{"date":"2024-12-17T16:00:00.000Z","stockId":7001225232600,"netValue":1.1929976919538139},{"date":"2024-12-16T16:00:00.000Z","stockId":7001225232600,"netValue":1.1760767021913734},{"date":"2024-12-15T16:00:00.000Z","stockId":7001225232600,"netValue":1.2234302640280406},{"date":"2024-12-12T16:00:00.000Z","stockId":7001225232600,"netValue":1.2243630580593414},{"date":"2024-12-11T16:00:00.000Z","stockId":7001225232600,"netValue":1.206301286138347},{"date":"2024-12-10T16:00:00.000Z","stockId":7001225232600,"netValue":1.187966961356333},{"date":"2024-12-09T16:00:00.000Z","stockId":7001225232600,"netValue":1.1550721235036496},{"date":"2024-12-08T16:00:00.000Z","stockId":7001225232600,"netValue":1.1434197244129987},{"date":"2024-12-05T16:00:00.000Z","stockId":7001225232600,"netValue":1.162787877361818},{"date":"2024-12-04T16:00:00.000Z","stockId":7001225232600,"netValue":1.1489413135854767},{"date":"2024-12-03T16:00:00.000Z","stockId":7001225232600,"netValue":1.106746980837642},{"date":"2024-12-02T16:00:00.000Z","stockId":7001225232600,"netValue":1.138065554297469},{"date":"2024-12-01T16:00:00.000Z","stockId":7001225232600,"netValue":1.1508692030233174},{"date":"2024-11-28T16:00:00.000Z","stockId":7001225232600,"netValue":1.1275078536942604},{"date":"2024-11-27T16:00:00.000Z","stockId":7001225232600,"netValue":1.1078284070629756},{"date":"2024-11-26T16:00:00.000Z","stockId":7001225232600,"netValue":1.1300395764783833},{"date":"2024-11-25T16:00:00.000Z","stockId":7001225232600,"netValue":1.0775311480351548},{"date":"2024-11-24T16:00:00.000Z","stockId":7001225232600,"netValue":1.0821576101140082},{"date":"2024-11-21T16:00:00.000Z","stockId":7001225232600,"netValue":1.0888330356978522},{"date":"2024-11-20T16:00:00.000Z","stockId":7001225232600,"netValue":1.1021414011693196},{"date":"2024-11-19T16:00:00.000Z","stockId":7001225232600,"netValue":1.0948470957659995},{"date":"2024-11-18T16:00:00.000Z","stockId":7001225232600,"netValue":1.0596428168595688},{"date":"2024-11-17T16:00:00.000Z","stockId":7001225232600,"netValue":1.0384074130658296},{"date":"2024-11-14T16:00:00.000Z","stockId":7001225232600,"netValue":1.0999930561688513},{"date":"2024-11-13T16:00:00.000Z","stockId":7001225232600,"netValue":1.1162717438106342},{"date":"2024-11-12T16:00:00.000Z","stockId":7001225232600,"netValue":1.1628755140880271},{"date":"2024-11-11T16:00:00.000Z","stockId":7001225232600,"netValue":1.1296654671404167},{"date":"2024-11-10T16:00:00.000Z","stockId":7001225232600,"netValue":1.1618383038745173},{"date":"2024-11-07T16:00:00.000Z","stockId":7001225232600,"netValue":1.1325295911790891},{"date":"2024-11-06T16:00:00.000Z","stockId":7001225232600,"netValue":1.1252566098621324},{"date":"2024-11-05T16:00:00.000Z","stockId":7001225232600,"netValue":1.1023038813916828},{"date":"2024-11-04T16:00:00.000Z","stockId":7001225232600,"netValue":1.1048723441295962},{"date":"2024-11-03T16:00:00.000Z","stockId":7001225232600,"netValue":1.0595249507253093},{"date":"2024-10-31T16:00:00.000Z","stockId":7001225232600,"netValue":1.0422934302927656},{"date":"2024-10-30T16:00:00.000Z","stockId":7001225232600,"netValue":1.0860541422891978},{"date":"2024-10-29T16:00:00.000Z","stockId":7001225232600,"netValue":1.077572962408938},{"date":"2024-10-28T16:00:00.000Z","stockId":7001225232600,"netValue":1.071728105751115},{"date":"2024-10-27T16:00:00.000Z","stockId":7001225232600,"netValue":1.0963450351877244},{"date":"2024-10-24T16:00:00.000Z","stockId":7001225232600,"netValue":1.077491479057637},{"date":"2024-10-23T16:00:00.000Z","stockId":7001225232600,"netValue":1.0492199801518471},{"date":"2024-10-22T16:00:00.000Z","stockId":7001225232600,"netValue":1.041949853495908},{"date":"2024-10-21T16:00:00.000Z","stockId":7001225232600,"netValue":1.0652331009342757},{"date":"2024-10-20T16:00:00.000Z","stockId":7001225232600,"netValue":1.049293090665195},{"date":"2024-10-17T16:00:00.000Z","stockId":7001225232600,"netValue":1.010813434694816},{"date":"2024-10-16T16:00:00.000Z","stockId":7001225232600,"netValue":0.9482448909874661},{"date":"2024-10-15T16:00:00.000Z","stockId":7001225232600,"netValue":0.921201632980567},{"date":"2024-10-14T16:00:00.000Z","stockId":7001225232600,"netValue":0.9414896331973296},{"date":"2024-10-13T16:00:00.000Z","stockId":7001225232600,"netValue":0.9571303301529868},{"date":"2024-10-10T16:00:00.000Z","stockId":7001225232600,"netValue":0.8963215953235505},{"date":"2024-10-09T16:00:00.000Z","stockId":7001225232600,"netValue":0.9393352506607662},{"date":"2024-10-08T16:00:00.000Z","stockId":7001225232600,"netValue":0.9660906466416691},{"date":"2024-10-07T16:00:00.000Z","stockId":7001225232600,"netValue":1.0469834541692333},{"date":"2024-09-29T16:00:00.000Z","stockId":7001225232600,"netValue":0.9240667936368872},{"date":"2024-09-26T16:00:00.000Z","stockId":7001225232600,"netValue":0.81320987964025},{"date":"2024-09-25T16:00:00.000Z","stockId":7001225232600,"netValue":0.7686414030385337},{"date":"2024-09-24T16:00:00.000Z","stockId":7001225232600,"netValue":0.7522712838048988},{"date":"2024-09-23T16:00:00.000Z","stockId":7001225232600,"netValue":0.7491737328389287},{"date":"2024-09-22T16:00:00.000Z","stockId":7001225232600,"netValue":0.7136286143431697},{"date":"2024-09-19T16:00:00.000Z","stockId":7001225232600,"netValue":0.7152389503368762},{"date":"2024-09-18T16:00:00.000Z","stockId":7001225232600,"netValue":0.7074516578715748},{"date":"2024-09-17T16:00:00.000Z","stockId":7001225232600,"netValue":0.7070638732583238},{"date":"2024-09-12T16:00:00.000Z","stockId":7001225232600,"netValue":0.7208377149663086},{"date":"2024-09-11T16:00:00.000Z","stockId":7001225232600,"netValue":0.7157564202030258},{"date":"2024-09-10T16:00:00.000Z","stockId":7001225232600,"netValue":0.7232678457786147},{"date":"2024-09-09T16:00:00.000Z","stockId":7001225232600,"netValue":0.7251840422685589},{"date":"2024-09-08T16:00:00.000Z","stockId":7001225232600,"netValue":0.7184728015731068},{"date":"2024-09-05T16:00:00.000Z","stockId":7001225232600,"netValue":0.722553040309074},{"date":"2024-09-04T16:00:00.000Z","stockId":7001225232600,"netValue":0.7385102026061214},{"date":"2024-09-03T16:00:00.000Z","stockId":7001225232600,"netValue":0.7456517988414939},{"date":"2024-09-02T16:00:00.000Z","stockId":7001225232600,"netValue":0.7589476248058206},{"date":"2024-09-01T16:00:00.000Z","stockId":7001225232600,"netValue":0.7585355063207766},{"date":"2024-08-29T16:00:00.000Z","stockId":7001225232600,"netValue":0.785859968805588},{"date":"2024-08-28T16:00:00.000Z","stockId":7001225232600,"netValue":0.7550468150751377},{"date":"2024-08-27T16:00:00.000Z","stockId":7001225232600,"netValue":0.7549444345354837},{"date":"2024-08-26T16:00:00.000Z","stockId":7001225232600,"netValue":0.7554353093811277},{"date":"2024-08-25T16:00:00.000Z","stockId":7001225232600,"netValue":0.7717382071474908},{"date":"2024-08-22T16:00:00.000Z","stockId":7001225232600,"netValue":0.7817808142773849},{"date":"2024-08-21T16:00:00.000Z","stockId":7001225232600,"netValue":0.7882692016627242},{"date":"2024-08-20T16:00:00.000Z","stockId":7001225232600,"netValue":0.7929232714782253},{"date":"2024-08-19T16:00:00.000Z","stockId":7001225232600,"netValue":0.7780313775313858},{"date":"2024-08-18T16:00:00.000Z","stockId":7001225232600,"netValue":0.7884001090534798},{"date":"2024-08-15T16:00:00.000Z","stockId":7001225232600,"netValue":0.7910586613160998},{"date":"2024-08-14T16:00:00.000Z","stockId":7001225232600,"netValue":0.7786655898202213},{"date":"2024-08-13T16:00:00.000Z","stockId":7001225232600,"netValue":0.7757079359304746},{"date":"2024-08-12T16:00:00.000Z","stockId":7001225232600,"netValue":0.7813847123408008},{"date":"2024-08-11T16:00:00.000Z","stockId":7001225232600,"netValue":0.7736098001143524},{"date":"2024-08-08T16:00:00.000Z","stockId":7001225232600,"netValue":0.7734213883175801},{"date":"2024-08-07T16:00:00.000Z","stockId":7001225232600,"netValue":0.763447384709831},{"date":"2024-08-06T16:00:00.000Z","stockId":7001225232600,"netValue":0.7672584169366845},{"date":"2024-08-05T16:00:00.000Z","stockId":7001225232600,"netValue":0.7699251415322355},{"date":"2024-08-04T16:00:00.000Z","stockId":7001225232600,"netValue":0.7539144089858859},{"date":"2024-08-01T16:00:00.000Z","stockId":7001225232600,"netValue":0.8050351885873784},{"date":"2024-07-31T16:00:00.000Z","stockId":7001225232600,"netValue":0.8386363781353814},{"date":"2024-07-30T16:00:00.000Z","stockId":7001225232600,"netValue":0.8441090577959},{"date":"2024-07-29T16:00:00.000Z","stockId":7001225232600,"netValue":0.8148190318610893},{"date":"2024-07-28T16:00:00.000Z","stockId":7001225232600,"netValue":0.8184035802235521},{"date":"2024-07-25T16:00:00.000Z","stockId":7001225232600,"netValue":0.8099926177495109}]}