window.pageData = {"startDate":"2024-07-31T16:18:39.273Z","endDate":"2026-07-31T16:18:39.273Z","manager":{"_id":7252614256740,"name":"袁之渿","gender":"m","educationCode":"001001","resume":"袁之渿：男，博士，曾任职于药明康德新药开发有限公司，德邦证券股份有限公司产业研究中心、投资管理总部。2021年11月加入德邦基金管理有限公司，现任权益研究总监、基金经理。","tickerId":252614256740,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020183","exchange":"fm","cnInfoCode":"j101020183","followedNum":0,"currency":"CNY","pinyin":"yzn","fundCompanyId":4000050710000,"fundManagerSecondLevel":"hybrid","workingDate":"2025-03-24T16:00:00.000Z","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":7252614256740,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":-0.31105948305183806,"fm_p_r_m3":-0.10620250424166955,"fm_cagr_p_r_fs":0.10145180642688256,"fm_cagr_p_r_fs_m":0.06211425047085206,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.3057110862262038,"fm_p_r_fys_m":0.006773583026198127,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.22215269086357947,"fm_p_r_m1_m":-0.08208186521336708,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.8992472495657209,"fm_p_r_m3_m":-0.04998223579630939,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.7336476134354744,"fm_p_r_m6_m":-0.03661830518906917,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.2764778325123153,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.630057803468208,"fm_p_r_y1_m":0.11322048605865886,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.8138759172781854,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.3352601156069364,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.37341040462427744,"fm_p_r_m6":0.0081707357082772,"fm_p_r_fys":0.09139719864308282,"fm_p_r_y1":-0.004906787131677026},"fmi":{"stockId":7252614256740,"type":"fmi","fm_my":1.3,"fm_a_as":0,"fm_a_mfn":4,"fm_as":5227266423.6162,"fm_b_as":0,"fm_e_as":0,"fm_h_as":5227266423.6162,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":5227266423.6162,"fm_q_as":0,"fm_r_f_cagr":-0.1374,"fm_r_fd":3000000014319,"fm_r_ftp":-0.1374,"fm_d":{"3000000023674":"本基金的基金经理","3000000025172":"本基金的基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000014320,"name":"德邦半导体产业混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014320","tickerId":14320,"shortName":"德邦半导体产业混合发起式C","currency":"CNY","__csrcFundId":10624,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.959Z","inceptionDate":"2021-12-27T16:00:00.000Z","fundCollectionId":4000050710000,"followedNum":19,"status":"normal","setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":460509.53,"setUpShares":460509.53,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dbbdtcyhhxfqszqtzjj","memoNum":3,"hotMetrics":{"stockId":3000000014320,"type":"f_as","f_tas":4103905682.3744,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014319,"__csrcFundId":10624,"stockCode":"014319","shortName":"德邦半导体产业混合发起式(014319)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14319,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:38.556Z","status":"normal","exchange":"jj","name":"德邦半导体产业混合型发起式证券投资基金","inceptionDate":"2021-12-27T16:00:00.000Z","fundCollectionId":4000050710000,"followedNum":11,"setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":13818368.07,"setUpShares":13818368.07,"pinyin":"dbbdtcyhhxfqszqtzjj","memoNum":2,"masterFundShortName":"德邦半导体产业混合发起式","hotMetrics":{"stockId":3000000014319,"type":"f_as","f_tas":932082827.8774,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001229,"stockCode":"001229","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-21T16:00:00.000Z","setUpScale":500023000,"market":"a","tickerId":1229,"name":"德邦福鑫灵活配置混合型证券投资基金","shortName":"德邦福鑫(001229)","fundSecondLevel":"hybrid","__csrcFundId":2470,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:38.498Z","masterFundFlag":1,"inceptionDate":"2015-04-26T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050710000,"currency":"CNY","pinyin":"dbfxlhpzhhxzqtzjj","masterFundShortName":"德邦福鑫","hotMetrics":{"stockId":3000000001229,"type":"f_as","f_tas":69215906.7656,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023675,"name":"德邦新兴产业混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023675","tickerId":23675,"shortName":"德邦新兴产业混合发起式C","currency":"CNY","__csrcFundId":14885,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-04-07T08:25:50.794Z","inceptionDate":"2025-03-27T16:00:00.000Z","pinyin":"dbxxcyhhxfqszqtzjj","fundCollectionId":4000050710000,"followedNum":2,"hotMetrics":{"stockId":3000000023675,"type":"f_as","f_tas":60944404.3716,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002106,"stockCode":"002106","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-21T16:00:00.000Z","setUpScale":500023000,"market":"a","tickerId":2106,"name":"德邦福鑫灵活配置混合型证券投资基金","shortName":"德邦福鑫灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":2470,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.828Z","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":"dbfxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002106,"type":"f_as","f_tas":22089217.2264,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023674,"__csrcFundId":14885,"stockCode":"023674","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23674,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"德邦新兴产业混合发起式(023674)","lastUpdated":"2026-07-24T21:23:38.564Z","name":"德邦新兴产业混合型发起式证券投资基金","pinyin":"dbxxcyhhxfqszqtzjj","fundCollectionId":4000050710000,"setUpAssetScale":10656007.9,"setUpDate":"2025-03-24T16:00:00.000Z","setUpShares":10656007.9,"inceptionDate":"2025-03-27T16:00:00.000Z","followedNum":4,"masterFundShortName":"德邦新兴产业混合发起式","hotMetrics":{"stockId":3000000023674,"type":"f_as","f_tas":19265699.5568,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025172,"__csrcFundId":15577,"stockCode":"025172","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25172,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"德邦医疗创新混合发起式(025172)","lastUpdated":"2026-07-24T21:23:38.567Z","name":"德邦医疗创新混合型发起式证券投资基金","pinyin":"dbylcxhhxfqszqtzjj","fundCollectionId":4000050710000,"setUpAssetScale":13106857.82,"setUpDate":"2025-08-25T16:00:00.000Z","setUpShares":13106857.82,"inceptionDate":"2025-08-28T16:00:00.000Z","followedNum":6,"masterFundShortName":"德邦医疗创新混合发起式","hotMetrics":{"stockId":3000000025172,"type":"f_as","f_tas":10127108.6925,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025173,"name":"德邦医疗创新混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025173","tickerId":25173,"shortName":"德邦医疗创新混合发起式C","currency":"CNY","__csrcFundId":15577,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-08T07:55:44.192Z","inceptionDate":"2025-08-28T16:00:00.000Z","pinyin":"dbylcxhhxfqszqtzjj","fundCollectionId":4000050710000,"hotMetrics":{"stockId":3000000025173,"type":"f_as","f_tas":9635576.7515,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"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}],"netValueList":[{"stockId":7252614256740,"date":"2026-07-30T16:00:00.000Z","netValue":1.1383935615108864},{"stockId":7252614256740,"date":"2026-07-29T16:00:00.000Z","netValue":1.1049077417314992},{"date":"2026-07-28T16:00:00.000Z","stockId":7252614256740,"netValue":1.1766500772957655},{"stockId":7252614256740,"date":"2026-07-27T16:00:00.000Z","netValue":1.2090427121261744},{"date":"2026-07-26T16:00:00.000Z","stockId":7252614256740,"netValue":1.3013802717336156},{"date":"2026-07-23T16:00:00.000Z","stockId":7252614256740,"netValue":1.2834529091910878},{"date":"2026-07-22T16:00:00.000Z","stockId":7252614256740,"netValue":1.2668608638077488},{"date":"2026-07-21T16:00:00.000Z","stockId":7252614256740,"netValue":1.3373935361824354},{"date":"2026-07-20T16:00:00.000Z","stockId":7252614256740,"netValue":1.355304990238611},{"stockId":7252614256740,"date":"2026-07-19T16:00:00.000Z","netValue":1.2088165184213981},{"date":"2026-07-16T16:00:00.000Z","stockId":7252614256740,"netValue":1.240262827033529},{"date":"2026-07-15T16:00:00.000Z","stockId":7252614256740,"netValue":1.3234928928026253},{"date":"2026-07-14T16:00:00.000Z","stockId":7252614256740,"netValue":1.3806559851067954},{"date":"2026-07-13T16:00:00.000Z","stockId":7252614256740,"netValue":1.4477777842963733},{"date":"2026-07-12T16:00:00.000Z","stockId":7252614256740,"netValue":1.4401618821859357},{"date":"2026-07-09T16:00:00.000Z","stockId":7252614256740,"netValue":1.4950554319190776},{"stockId":7252614256740,"date":"2026-07-08T16:00:00.000Z","netValue":1.5980642352942185},{"stockId":7252614256740,"date":"2026-07-07T16:00:00.000Z","netValue":1.488775620596598},{"date":"2026-07-06T16:00:00.000Z","stockId":7252614256740,"netValue":1.4619909694061657},{"stockId":7252614256740,"date":"2026-07-05T16:00:00.000Z","netValue":1.4674502277678778},{"stockId":7252614256740,"date":"2026-07-02T16:00:00.000Z","netValue":1.4583972555763005},{"stockId":7252614256740,"date":"2026-07-01T16:00:00.000Z","netValue":1.4752432328961778},{"date":"2026-06-30T16:00:00.000Z","stockId":7252614256740,"netValue":1.6104662584967537},{"date":"2026-06-29T16:00:00.000Z","stockId":7252614256740,"netValue":1.6523829467218616},{"stockId":7252614256740,"date":"2026-06-28T16:00:00.000Z","netValue":1.5904528549929247},{"date":"2026-06-25T16:00:00.000Z","stockId":7252614256740,"netValue":1.5360689169058737},{"stockId":7252614256740,"date":"2026-06-24T16:00:00.000Z","netValue":1.563851864581298},{"stockId":7252614256740,"date":"2026-06-23T16:00:00.000Z","netValue":1.512052955588537},{"stockId":7252614256740,"date":"2026-06-22T16:00:00.000Z","netValue":1.4341770407449557},{"stockId":7252614256740,"date":"2026-06-21T16:00:00.000Z","netValue":1.4633955322949135},{"stockId":7252614256740,"date":"2026-06-17T16:00:00.000Z","netValue":1.4580318435992896},{"stockId":7252614256740,"date":"2026-06-16T16:00:00.000Z","netValue":1.4170167210668332},{"stockId":7252614256740,"date":"2026-06-15T16:00:00.000Z","netValue":1.3600094508440321},{"date":"2026-06-14T16:00:00.000Z","stockId":7252614256740,"netValue":1.3586975359790436},{"stockId":7252614256740,"date":"2026-06-11T16:00:00.000Z","netValue":1.2758976446040506},{"stockId":7252614256740,"date":"2026-06-10T16:00:00.000Z","netValue":1.2869823180269535},{"stockId":7252614256740,"date":"2026-06-09T16:00:00.000Z","netValue":1.2468241807077884},{"stockId":7252614256740,"date":"2026-06-08T16:00:00.000Z","netValue":1.2486146066999588},{"date":"2026-06-07T16:00:00.000Z","stockId":7252614256740,"netValue":1.1927165865324862},{"date":"2026-06-04T16:00:00.000Z","stockId":7252614256740,"netValue":1.2442980317112207},{"stockId":7252614256740,"date":"2026-06-03T16:00:00.000Z","netValue":1.3053603273447671},{"stockId":7252614256740,"date":"2026-06-02T16:00:00.000Z","netValue":1.281638712247138},{"stockId":7252614256740,"date":"2026-06-01T16:00:00.000Z","netValue":1.245824437240127},{"date":"2026-05-31T16:00:00.000Z","stockId":7252614256740,"netValue":1.2183884321064191},{"stockId":7252614256740,"date":"2026-05-28T16:00:00.000Z","netValue":1.266915857533109},{"date":"2026-05-27T16:00:00.000Z","stockId":7252614256740,"netValue":1.3373988218113868},{"date":"2026-05-26T16:00:00.000Z","stockId":7252614256740,"netValue":1.3170885905741645},{"stockId":7252614256740,"date":"2026-05-25T16:00:00.000Z","netValue":1.3621341344586813},{"date":"2026-05-24T16:00:00.000Z","stockId":7252614256740,"netValue":1.3706910196005788},{"stockId":7252614256740,"date":"2026-05-21T16:00:00.000Z","netValue":1.300815637312257},{"date":"2026-05-20T16:00:00.000Z","stockId":7252614256740,"netValue":1.2708709692158755},{"stockId":7252614256740,"date":"2026-05-19T16:00:00.000Z","netValue":1.3084238893269047},{"stockId":7252614256740,"date":"2026-05-18T16:00:00.000Z","netValue":1.317570315660024},{"date":"2026-05-17T16:00:00.000Z","stockId":7252614256740,"netValue":1.3220080128910727},{"stockId":7252614256740,"date":"2026-05-14T16:00:00.000Z","netValue":1.3101896401299034},{"date":"2026-05-13T16:00:00.000Z","stockId":7252614256740,"netValue":1.3205981540497365},{"date":"2026-05-12T16:00:00.000Z","stockId":7252614256740,"netValue":1.3797753988733978},{"date":"2026-05-11T16:00:00.000Z","stockId":7252614256740,"netValue":1.3327317428455814},{"date":"2026-05-10T16:00:00.000Z","stockId":7252614256740,"netValue":1.3463278419392357},{"date":"2026-05-07T16:00:00.000Z","stockId":7252614256740,"netValue":1.3412699304135913},{"date":"2026-05-06T16:00:00.000Z","stockId":7252614256740,"netValue":1.3513524744309182},{"stockId":7252614256740,"date":"2026-05-05T16:00:00.000Z","netValue":1.3254954094140856},{"stockId":7252614256740,"date":"2026-04-29T16:00:00.000Z","netValue":1.2736593768871904},{"stockId":7252614256740,"date":"2026-04-28T16:00:00.000Z","netValue":1.256695576269411},{"stockId":7252614256740,"date":"2026-04-27T16:00:00.000Z","netValue":1.249798297603971},{"date":"2026-04-26T16:00:00.000Z","stockId":7252614256740,"netValue":1.272407834525601},{"date":"2026-04-23T16:00:00.000Z","stockId":7252614256740,"netValue":1.2871020167556977},{"date":"2026-04-22T16:00:00.000Z","stockId":7252614256740,"netValue":1.3175808676474108},{"stockId":7252614256740,"date":"2026-04-21T16:00:00.000Z","netValue":1.3006694064838278},{"stockId":7252614256740,"date":"2026-04-20T16:00:00.000Z","netValue":1.2847039029385956},{"stockId":7252614256740,"date":"2026-04-19T16:00:00.000Z","netValue":1.2882118800212503},{"stockId":7252614256740,"date":"2026-04-16T16:00:00.000Z","netValue":1.2747926658730182},{"date":"2026-04-15T16:00:00.000Z","stockId":7252614256740,"netValue":1.2691852702261273},{"date":"2026-04-14T16:00:00.000Z","stockId":7252614256740,"netValue":1.2321239501726136},{"date":"2026-04-13T16:00:00.000Z","stockId":7252614256740,"netValue":1.2299422700950244},{"stockId":7252614256740,"date":"2026-04-12T16:00:00.000Z","netValue":1.224792272569976},{"stockId":7252614256740,"date":"2026-04-09T16:00:00.000Z","netValue":1.2309439064885241},{"date":"2026-04-08T16:00:00.000Z","stockId":7252614256740,"netValue":1.2018552103886586},{"stockId":7252614256740,"date":"2026-04-07T16:00:00.000Z","netValue":1.2099342004229614},{"date":"2026-04-06T16:00:00.000Z","stockId":7252614256740,"netValue":1.1605363191305296},{"stockId":7252614256740,"date":"2026-04-02T16:00:00.000Z","netValue":1.1695193878077037},{"date":"2026-04-01T16:00:00.000Z","stockId":7252614256740,"netValue":1.1828431559175843},{"stockId":7252614256740,"date":"2026-03-31T16:00:00.000Z","netValue":1.1890479478974796},{"stockId":7252614256740,"date":"2026-03-30T16:00:00.000Z","netValue":1.1515486166111735},{"date":"2026-03-29T16:00:00.000Z","stockId":7252614256740,"netValue":1.1584876301718947},{"stockId":7252614256740,"date":"2026-03-26T16:00:00.000Z","netValue":1.1492334762282885},{"stockId":7252614256740,"date":"2026-03-25T16:00:00.000Z","netValue":1.138775467358982},{"date":"2026-03-24T16:00:00.000Z","stockId":7252614256740,"netValue":1.1581394163891685},{"date":"2026-03-23T16:00:00.000Z","stockId":7252614256740,"netValue":1.143763457729602},{"stockId":7252614256740,"date":"2026-03-22T16:00:00.000Z","netValue":1.1134491533085995},{"stockId":7252614256740,"date":"2026-03-19T16:00:00.000Z","netValue":1.1530787109667378},{"stockId":7252614256740,"date":"2026-03-18T16:00:00.000Z","netValue":1.17739087585587},{"date":"2026-03-17T16:00:00.000Z","stockId":7252614256740,"netValue":1.2199913898451202},{"stockId":7252614256740,"date":"2026-03-16T16:00:00.000Z","netValue":1.1960546376794796},{"stockId":7252614256740,"date":"2026-03-15T16:00:00.000Z","netValue":1.2175961866665417},{"stockId":7252614256740,"date":"2026-03-12T16:00:00.000Z","netValue":1.223212645670643},{"stockId":7252614256740,"date":"2026-03-11T16:00:00.000Z","netValue":1.2444374072076292},{"date":"2026-03-10T16:00:00.000Z","stockId":7252614256740,"netValue":1.2724501953464835},{"stockId":7252614256740,"date":"2026-03-09T16:00:00.000Z","netValue":1.2977579680259521},{"date":"2026-03-08T16:00:00.000Z","stockId":7252614256740,"netValue":1.286274871654276},{"date":"2026-03-05T16:00:00.000Z","stockId":7252614256740,"netValue":1.3008338529752141},{"date":"2026-03-04T16:00:00.000Z","stockId":7252614256740,"netValue":1.2737299691083122},{"stockId":7252614256740,"date":"2026-03-03T16:00:00.000Z","netValue":1.2492891823632335},{"date":"2026-03-02T16:00:00.000Z","stockId":7252614256740,"netValue":1.2390919485756942},{"stockId":7252614256740,"date":"2026-03-01T16:00:00.000Z","netValue":1.284712480300054},{"date":"2026-02-26T16:00:00.000Z","stockId":7252614256740,"netValue":1.2952972463750605},{"stockId":7252614256740,"date":"2026-02-25T16:00:00.000Z","netValue":1.2906268128087035},{"date":"2026-02-24T16:00:00.000Z","stockId":7252614256740,"netValue":1.2486028267445448},{"stockId":7252614256740,"date":"2026-02-23T16:00:00.000Z","netValue":1.2361861816886897},{"stockId":7252614256740,"date":"2026-02-12T16:00:00.000Z","netValue":1.2139186041790142},{"date":"2026-02-11T16:00:00.000Z","stockId":7252614256740,"netValue":1.244195321756567},{"stockId":7252614256740,"date":"2026-02-10T16:00:00.000Z","netValue":1.1992955568714119},{"date":"2026-02-09T16:00:00.000Z","stockId":7252614256740,"netValue":1.2147343253602298},{"stockId":7252614256740,"date":"2026-02-08T16:00:00.000Z","netValue":1.195709664366459},{"date":"2026-02-05T16:00:00.000Z","stockId":7252614256740,"netValue":1.1508299511032796},{"stockId":7252614256740,"date":"2026-02-04T16:00:00.000Z","netValue":1.1555977879760106},{"stockId":7252614256740,"date":"2026-02-03T16:00:00.000Z","netValue":1.186209200799728},{"stockId":7252614256740,"date":"2026-02-02T16:00:00.000Z","netValue":1.1781607307985094},{"date":"2026-02-01T16:00:00.000Z","stockId":7252614256740,"netValue":1.1142916259476527},{"stockId":7252614256740,"date":"2026-01-29T16:00:00.000Z","netValue":1.1291674328467023},{"stockId":7252614256740,"date":"2026-01-28T16:00:00.000Z","netValue":1.1484862355500518},{"date":"2026-01-27T16:00:00.000Z","stockId":7252614256740,"netValue":1.1595050168789554},{"date":"2026-01-26T16:00:00.000Z","stockId":7252614256740,"netValue":1.171601050752742},{"stockId":7252614256740,"date":"2026-01-25T16:00:00.000Z","netValue":1.1648537074565908},{"stockId":7252614256740,"date":"2026-01-22T16:00:00.000Z","netValue":1.180958710748108},{"date":"2026-01-21T16:00:00.000Z","stockId":7252614256740,"netValue":1.1660341076976246},{"stockId":7252614256740,"date":"2026-01-20T16:00:00.000Z","netValue":1.1629078824701842},{"stockId":7252614256740,"date":"2026-01-19T16:00:00.000Z","netValue":1.1542357241602819},{"stockId":7252614256740,"date":"2026-01-18T16:00:00.000Z","netValue":1.1763562639598772},{"stockId":7252614256740,"date":"2026-01-15T16:00:00.000Z","netValue":1.1360054652801705},{"date":"2026-01-14T16:00:00.000Z","stockId":7252614256740,"netValue":1.137295111710389},{"stockId":7252614256740,"date":"2026-01-13T16:00:00.000Z","netValue":1.147145747845666},{"date":"2026-01-12T16:00:00.000Z","stockId":7252614256740,"netValue":1.1487487704544925},{"date":"2026-01-11T16:00:00.000Z","stockId":7252614256740,"netValue":1.1557516129106964},{"stockId":7252614256740,"date":"2026-01-08T16:00:00.000Z","netValue":1.1406021605023766},{"date":"2026-01-07T16:00:00.000Z","stockId":7252614256740,"netValue":1.1124629974031617},{"date":"2026-01-06T16:00:00.000Z","stockId":7252614256740,"netValue":1.1056157005244511},{"date":"2026-01-05T16:00:00.000Z","stockId":7252614256740,"netValue":1.0878177772880597},{"date":"2026-01-04T16:00:00.000Z","stockId":7252614256740,"netValue":1.0797613356388573},{"date":"2025-12-30T16:00:00.000Z","stockId":7252614256740,"netValue":1.0430607325419503},{"date":"2025-12-29T16:00:00.000Z","stockId":7252614256740,"netValue":1.0500389656253555},{"date":"2025-12-28T16:00:00.000Z","stockId":7252614256740,"netValue":1.0709414845802039},{"date":"2025-12-25T16:00:00.000Z","stockId":7252614256740,"netValue":1.082765059749606},{"date":"2025-12-24T16:00:00.000Z","stockId":7252614256740,"netValue":1.0789499454311353},{"date":"2025-12-23T16:00:00.000Z","stockId":7252614256740,"netValue":1.0667289204976083},{"date":"2025-12-22T16:00:00.000Z","stockId":7252614256740,"netValue":1.0456746548746374},{"date":"2025-12-21T16:00:00.000Z","stockId":7252614256740,"netValue":1.049804431752686},{"date":"2025-12-18T16:00:00.000Z","stockId":7252614256740,"netValue":1.0440403209923217},{"date":"2025-12-17T16:00:00.000Z","stockId":7252614256740,"netValue":1.0343180185106744},{"date":"2025-12-16T16:00:00.000Z","stockId":7252614256740,"netValue":1.0567977830660429},{"date":"2025-12-15T16:00:00.000Z","stockId":7252614256740,"netValue":1.0377176508220032},{"date":"2025-12-14T16:00:00.000Z","stockId":7252614256740,"netValue":1.0666820995077801},{"date":"2025-12-11T16:00:00.000Z","stockId":7252614256740,"netValue":1.0740759059590979},{"date":"2025-12-10T16:00:00.000Z","stockId":7252614256740,"netValue":1.021768388801294},{"date":"2025-12-09T16:00:00.000Z","stockId":7252614256740,"netValue":1.022174217544431},{"date":"2025-12-08T16:00:00.000Z","stockId":7252614256740,"netValue":1.0107029108773982},{"date":"2025-12-07T16:00:00.000Z","stockId":7252614256740,"netValue":1.0188276817594724},{"date":"2025-12-04T16:00:00.000Z","stockId":7252614256740,"netValue":1.0177682108241795},{"date":"2025-12-03T16:00:00.000Z","stockId":7252614256740,"netValue":0.9915680492894617},{"date":"2025-12-02T16:00:00.000Z","stockId":7252614256740,"netValue":0.994718865566194},{"date":"2025-12-01T16:00:00.000Z","stockId":7252614256740,"netValue":0.9972454562466366},{"date":"2025-11-30T16:00:00.000Z","stockId":7252614256740,"netValue":1.0086375199541384},{"date":"2025-11-27T16:00:00.000Z","stockId":7252614256740,"netValue":1.0152394253404966},{"date":"2025-11-26T16:00:00.000Z","stockId":7252614256740,"netValue":0.9971753207693848},{"date":"2025-11-25T16:00:00.000Z","stockId":7252614256740,"netValue":1.0002024575320856},{"date":"2025-11-24T16:00:00.000Z","stockId":7252614256740,"netValue":0.9993127585973858},{"date":"2025-11-23T16:00:00.000Z","stockId":7252614256740,"netValue":0.9862422736921597},{"date":"2025-11-20T16:00:00.000Z","stockId":7252614256740,"netValue":0.9665831884743546},{"date":"2025-11-19T16:00:00.000Z","stockId":7252614256740,"netValue":0.9940728738497836},{"date":"2025-11-18T16:00:00.000Z","stockId":7252614256740,"netValue":0.9941499150955271},{"date":"2025-11-17T16:00:00.000Z","stockId":7252614256740,"netValue":1.0053796838500824},{"date":"2025-11-16T16:00:00.000Z","stockId":7252614256740,"netValue":1.0273510622153599},{"date":"2025-11-13T16:00:00.000Z","stockId":7252614256740,"netValue":1.0350738295921702},{"date":"2025-11-12T16:00:00.000Z","stockId":7252614256740,"netValue":1.0555344553178463},{"date":"2025-11-11T16:00:00.000Z","stockId":7252614256740,"netValue":1.0361996038562953},{"date":"2025-11-10T16:00:00.000Z","stockId":7252614256740,"netValue":1.0649164218145932},{"date":"2025-11-09T16:00:00.000Z","stockId":7252614256740,"netValue":1.0635719789978986},{"date":"2025-11-06T16:00:00.000Z","stockId":7252614256740,"netValue":1.0675243426930492},{"date":"2025-11-05T16:00:00.000Z","stockId":7252614256740,"netValue":1.0715675071286785},{"date":"2025-11-04T16:00:00.000Z","stockId":7252614256740,"netValue":1.0746781595991926},{"date":"2025-11-03T16:00:00.000Z","stockId":7252614256740,"netValue":1.072878799472404},{"date":"2025-11-02T16:00:00.000Z","stockId":7252614256740,"netValue":1.0983587344932766},{"date":"2025-10-30T16:00:00.000Z","stockId":7252614256740,"netValue":1.09892439859725},{"date":"2025-10-29T16:00:00.000Z","stockId":7252614256740,"netValue":1.0936377021532606},{"date":"2025-10-28T16:00:00.000Z","stockId":7252614256740,"netValue":1.1011029114562763},{"date":"2025-10-27T16:00:00.000Z","stockId":7252614256740,"netValue":1.0923987238860398},{"date":"2025-10-26T16:00:00.000Z","stockId":7252614256740,"netValue":1.0949485307825888},{"date":"2025-10-23T16:00:00.000Z","stockId":7252614256740,"netValue":1.076881701830498},{"date":"2025-10-22T16:00:00.000Z","stockId":7252614256740,"netValue":1.0550763522952702},{"date":"2025-10-21T16:00:00.000Z","stockId":7252614256740,"netValue":1.0640076718473115},{"date":"2025-10-20T16:00:00.000Z","stockId":7252614256740,"netValue":1.0777542866575338},{"date":"2025-10-19T16:00:00.000Z","stockId":7252614256740,"netValue":1.072179976018493},{"date":"2025-10-16T16:00:00.000Z","stockId":7252614256740,"netValue":1.0613054811401432},{"date":"2025-10-15T16:00:00.000Z","stockId":7252614256740,"netValue":1.0954321263155564},{"date":"2025-10-14T16:00:00.000Z","stockId":7252614256740,"netValue":1.1111209168256897},{"date":"2025-10-13T16:00:00.000Z","stockId":7252614256740,"netValue":1.100480251656059},{"date":"2025-10-12T16:00:00.000Z","stockId":7252614256740,"netValue":1.1270047396070781},{"date":"2025-10-09T16:00:00.000Z","stockId":7252614256740,"netValue":1.1308805865324605},{"date":"2025-10-08T16:00:00.000Z","stockId":7252614256740,"netValue":1.1603038377880666},{"date":"2025-09-29T16:00:00.000Z","stockId":7252614256740,"netValue":1.1609957760819332},{"date":"2025-09-28T16:00:00.000Z","stockId":7252614256740,"netValue":1.1306740367189367},{"date":"2025-09-25T16:00:00.000Z","stockId":7252614256740,"netValue":1.128098419412093},{"date":"2025-09-24T16:00:00.000Z","stockId":7252614256740,"netValue":1.1461879807439668},{"date":"2025-09-23T16:00:00.000Z","stockId":7252614256740,"netValue":1.1519214709177046},{"date":"2025-09-22T16:00:00.000Z","stockId":7252614256740,"netValue":1.1298794713234281},{"date":"2025-09-21T16:00:00.000Z","stockId":7252614256740,"netValue":1.1541184369744695},{"date":"2025-09-18T16:00:00.000Z","stockId":7252614256740,"netValue":1.1423889050962908},{"date":"2025-09-17T16:00:00.000Z","stockId":7252614256740,"netValue":1.1542197684658717},{"date":"2025-09-16T16:00:00.000Z","stockId":7252614256740,"netValue":1.1627100608025849},{"date":"2025-09-15T16:00:00.000Z","stockId":7252614256740,"netValue":1.1627089395347312},{"date":"2025-09-14T16:00:00.000Z","stockId":7252614256740,"netValue":1.1503334321852225},{"date":"2025-09-11T16:00:00.000Z","stockId":7252614256740,"netValue":1.1545196150525405},{"date":"2025-09-10T16:00:00.000Z","stockId":7252614256740,"netValue":1.1427704670423031},{"date":"2025-09-09T16:00:00.000Z","stockId":7252614256740,"netValue":1.1301171838751936},{"date":"2025-09-08T16:00:00.000Z","stockId":7252614256740,"netValue":1.133995029378661},{"date":"2025-09-07T16:00:00.000Z","stockId":7252614256740,"netValue":1.1592340237784997},{"date":"2025-09-04T16:00:00.000Z","stockId":7252614256740,"netValue":1.1448210565012782},{"date":"2025-09-03T16:00:00.000Z","stockId":7252614256740,"netValue":1.1174535856952041},{"date":"2025-09-02T16:00:00.000Z","stockId":7252614256740,"netValue":1.1500264281905273},{"date":"2025-09-01T16:00:00.000Z","stockId":7252614256740,"netValue":1.1814783320725075},{"date":"2025-08-31T16:00:00.000Z","stockId":7252614256740,"netValue":1.2166706139373562},{"date":"2025-08-28T16:00:00.000Z","stockId":7252614256740,"netValue":1.214102749632231},{"date":"2025-08-27T16:00:00.000Z","stockId":7252614256740,"netValue":1.1866215945297989},{"date":"2025-08-26T16:00:00.000Z","stockId":7252614256740,"netValue":1.157371772308694},{"date":"2025-08-25T16:00:00.000Z","stockId":7252614256740,"netValue":1.197046271653584},{"date":"2025-08-24T16:00:00.000Z","stockId":7252614256740,"netValue":1.211418156620356},{"date":"2025-08-21T16:00:00.000Z","stockId":7252614256740,"netValue":1.2032201095618453},{"date":"2025-08-20T16:00:00.000Z","stockId":7252614256740,"netValue":1.1867708943282733},{"date":"2025-08-19T16:00:00.000Z","stockId":7252614256740,"netValue":1.2086323531509686},{"date":"2025-08-18T16:00:00.000Z","stockId":7252614256740,"netValue":1.2128831923664922},{"date":"2025-08-17T16:00:00.000Z","stockId":7252614256740,"netValue":1.226242972758139},{"date":"2025-08-14T16:00:00.000Z","stockId":7252614256740,"netValue":1.2091384054385306},{"date":"2025-08-13T16:00:00.000Z","stockId":7252614256740,"netValue":1.1833297387728487},{"date":"2025-08-12T16:00:00.000Z","stockId":7252614256740,"netValue":1.220372766222415},{"date":"2025-08-11T16:00:00.000Z","stockId":7252614256740,"netValue":1.2035718302753442},{"date":"2025-08-10T16:00:00.000Z","stockId":7252614256740,"netValue":1.23120228517625},{"date":"2025-08-07T16:00:00.000Z","stockId":7252614256740,"netValue":1.2143001387716665},{"date":"2025-08-06T16:00:00.000Z","stockId":7252614256740,"netValue":1.2033694093603189},{"date":"2025-08-05T16:00:00.000Z","stockId":7252614256740,"netValue":1.2105553518437049},{"date":"2025-08-04T16:00:00.000Z","stockId":7252614256740,"netValue":1.1877829989033974},{"date":"2025-08-03T16:00:00.000Z","stockId":7252614256740,"netValue":1.189248034649534},{"date":"2025-07-31T16:00:00.000Z","stockId":7252614256740,"netValue":1.1399585418409584},{"date":"2025-07-30T16:00:00.000Z","stockId":7252614256740,"netValue":1.1440069601414575},{"date":"2025-07-29T16:00:00.000Z","stockId":7252614256740,"netValue":1.1488119409855058},{"date":"2025-07-28T16:00:00.000Z","stockId":7252614256740,"netValue":1.1604511435994405},{"date":"2025-07-27T16:00:00.000Z","stockId":7252614256740,"netValue":1.148609520070481},{"date":"2025-07-24T16:00:00.000Z","stockId":7252614256740,"netValue":1.101291115295604},{"date":"2025-07-23T16:00:00.000Z","stockId":7252614256740,"netValue":1.1040237976484408},{"date":"2025-07-22T16:00:00.000Z","stockId":7252614256740,"netValue":1.0954209087598805},{"date":"2025-07-21T16:00:00.000Z","stockId":7252614256740,"netValue":1.1083277579805153},{"date":"2025-07-20T16:00:00.000Z","stockId":7252614256740,"netValue":1.112072544908477},{"date":"2025-07-17T16:00:00.000Z","stockId":7252614256740,"netValue":1.089247070851619},{"date":"2025-07-16T16:00:00.000Z","stockId":7252614256740,"netValue":1.0877289139889323},{"date":"2025-07-15T16:00:00.000Z","stockId":7252614256740,"netValue":1.0493170294751528},{"date":"2025-07-14T16:00:00.000Z","stockId":7252614256740,"netValue":1.0482568355590667},{"date":"2025-07-13T16:00:00.000Z","stockId":7252614256740,"netValue":1.052252132743015},{"date":"2025-07-10T16:00:00.000Z","stockId":7252614256740,"netValue":1.0525557641155523},{"date":"2025-07-09T16:00:00.000Z","stockId":7252614256740,"netValue":1.0490133981026155},{"date":"2025-07-08T16:00:00.000Z","stockId":7252614256740,"netValue":1.059336864768888},{"date":"2025-07-07T16:00:00.000Z","stockId":7252614256740,"netValue":1.0641949667294868},{"date":"2025-07-06T16:00:00.000Z","stockId":7252614256740,"netValue":1.0526569745730647},{"date":"2025-07-03T16:00:00.000Z","stockId":7252614256740,"netValue":1.0482037144425158},{"date":"2025-07-02T16:00:00.000Z","stockId":7252614256740,"netValue":1.0652027893236442},{"date":"2025-07-01T16:00:00.000Z","stockId":7252614256740,"netValue":1.0568148039802876},{"date":"2025-06-30T16:00:00.000Z","stockId":7252614256740,"netValue":1.063290642030241},{"date":"2025-06-29T16:00:00.000Z","stockId":7252614256740,"netValue":1.0655063442322357},{"date":"2025-06-26T16:00:00.000Z","stockId":7252614256740,"netValue":1.0262569431820687},{"date":"2025-06-25T16:00:00.000Z","stockId":7252614256740,"netValue":1.0255590155230323},{"date":"2025-06-24T16:00:00.000Z","stockId":7252614256740,"netValue":1.0134064520516917},{"date":"2025-06-23T16:00:00.000Z","stockId":7252614256740,"netValue":0.9872099120709628},{"date":"2025-06-22T16:00:00.000Z","stockId":7252614256740,"netValue":0.9711111347879317},{"date":"2025-06-19T16:00:00.000Z","stockId":7252614256740,"netValue":0.9648480338047164},{"date":"2025-06-18T16:00:00.000Z","stockId":7252614256740,"netValue":0.9882217617662679},{"date":"2025-06-17T16:00:00.000Z","stockId":7252614256740,"netValue":1.0217139866808724},{"date":"2025-06-16T16:00:00.000Z","stockId":7252614256740,"netValue":1.0160476283871627},{"date":"2025-06-15T16:00:00.000Z","stockId":7252614256740,"netValue":1.0154405185699797},{"date":"2025-06-12T16:00:00.000Z","stockId":7252614256740,"netValue":1.0165535532348153},{"date":"2025-06-11T16:00:00.000Z","stockId":7252614256740,"netValue":1.003005134445402},{"date":"2025-06-10T16:00:00.000Z","stockId":7252614256740,"netValue":1.0140342961242292},{"date":"2025-06-09T16:00:00.000Z","stockId":7252614256740,"netValue":1.0123141516422103},{"date":"2025-06-08T16:00:00.000Z","stockId":7252614256740,"netValue":1.020510134174183},{"date":"2025-06-05T16:00:00.000Z","stockId":7252614256740,"netValue":0.9972375911821618},{"date":"2025-06-04T16:00:00.000Z","stockId":7252614256740,"netValue":1.0052312037750732},{"date":"2025-06-03T16:00:00.000Z","stockId":7252614256740,"netValue":0.9982598080051442},{"date":"2025-06-02T16:00:00.000Z","stockId":7252614256740,"netValue":1.0000707703290164},{"date":"2025-05-29T16:00:00.000Z","stockId":7252614256740,"netValue":0.9847010220880535},{"date":"2025-05-28T16:00:00.000Z","stockId":7252614256740,"netValue":0.9621367738827458},{"date":"2025-05-27T16:00:00.000Z","stockId":7252614256740,"netValue":0.9426080747633544},{"date":"2025-05-26T16:00:00.000Z","stockId":7252614256740,"netValue":0.9544467161984258},{"date":"2025-05-25T16:00:00.000Z","stockId":7252614256740,"netValue":0.9539407913507733},{"date":"2025-05-22T16:00:00.000Z","stockId":7252614256740,"netValue":0.9606293664674651},{"date":"2025-05-21T16:00:00.000Z","stockId":7252614256740,"netValue":0.9783263690076301},{"date":"2025-05-20T16:00:00.000Z","stockId":7252614256740,"netValue":0.9783263690076301},{"date":"2025-05-19T16:00:00.000Z","stockId":7252614256740,"netValue":0.9850045769966449},{"date":"2025-05-18T16:00:00.000Z","stockId":7252614256740,"netValue":0.9902765625399096},{"date":"2025-05-15T16:00:00.000Z","stockId":7252614256740,"netValue":0.992694634680965},{"date":"2025-05-14T16:00:00.000Z","stockId":7252614256740,"netValue":0.9954369959859664},{"date":"2025-05-13T16:00:00.000Z","stockId":7252614256740,"netValue":1.007073267481977},{"date":"2025-05-12T16:00:00.000Z","stockId":7252614256740,"netValue":1.0174953193436211},{"date":"2025-05-11T16:00:00.000Z","stockId":7252614256740,"netValue":1.0382382380973791},{"date":"2025-05-08T16:00:00.000Z","stockId":7252614256740,"netValue":1.021835905905757},{"date":"2025-05-07T16:00:00.000Z","stockId":7252614256740,"netValue":1.047030963318858},{"date":"2025-05-06T16:00:00.000Z","stockId":7252614256740,"netValue":0.9990692877613885},{"date":"2025-05-05T16:00:00.000Z","stockId":7252614256740,"netValue":0.9656782478163146},{"date":"2025-04-29T16:00:00.000Z","stockId":7252614256740,"netValue":0.9439338464949285},{"date":"2025-04-28T16:00:00.000Z","stockId":7252614256740,"netValue":0.9257205519794337},{"date":"2025-04-27T16:00:00.000Z","stockId":7252614256740,"netValue":0.9176257544169919},{"date":"2025-04-24T16:00:00.000Z","stockId":7252614256740,"netValue":0.9216731531982129},{"date":"2025-04-23T16:00:00.000Z","stockId":7252614256740,"netValue":0.9232921127107012},{"date":"2025-04-22T16:00:00.000Z","stockId":7252614256740,"netValue":0.9360414188715476},{"date":"2025-04-21T16:00:00.000Z","stockId":7252614256740,"netValue":0.9379639332926275},{"date":"2025-04-20T16:00:00.000Z","stockId":7252614256740,"netValue":0.9405947425004212},{"date":"2025-04-17T16:00:00.000Z","stockId":7252614256740,"netValue":0.9112511013365685},{"date":"2025-04-16T16:00:00.000Z","stockId":7252614256740,"netValue":0.919649453807602},{"date":"2025-04-15T16:00:00.000Z","stockId":7252614256740,"netValue":0.9276534335281909},{"date":"2025-04-14T16:00:00.000Z","stockId":7252614256740,"netValue":0.9331070547551621},{"date":"2025-04-13T16:00:00.000Z","stockId":7252614256740,"netValue":0.9431347338663616},{"date":"2025-04-10T16:00:00.000Z","stockId":7252614256740,"netValue":0.9378731154507741},{"date":"2025-04-02T16:00:00.000Z","stockId":7252614256740,"netValue":0.9838105838308207},{"date":"2025-03-27T16:00:00.000Z","stockId":7252614256740,"netValue":1}]}