window.pageData = {"startDate":"2024-07-28T20:25:09.570Z","endDate":"2026-07-28T20:25:09.570Z","manager":{"_id":7030312170350,"name":"曹春林","gender":"m","educationCode":"001003","nationalityCode":"002001","resume":"曹春林先生：中国国籍，厦门大学经济学学士，1998年7月就职于中国银河证券，从事研究工作，2004年3月就职于茂业集团，从事资本运作、证券投资工作，成功操作了A股市场仅有的两例从二级市场收购并控股上市公司的案例，对上市公司的运作转型和并购重组有深刻的理解，擅长从实业的独特视角去看待资本市场，2010年4月加盟第一创业证券，历任资产管理部行业研究员、资产管理部投资部副总监。曾获《证券时报》“2013中国最佳财富管理机构评选”最佳资管产品经理；2014年获《中国基金报》“第一届中国最佳基金经理评选”三年期权益类投资最佳投资主办。2014年8月加入创金合基金管理有限公司，曾任资管投资部副总监兼投资经理，创金合信鼎鑫睿选定期开放混合型证券投资基金(LOF)基金经理(2017年7月7日至2018年9月13日)，创金合信价值红利灵活配置混合型证券投资基金基金经理(2018年9月7日至2019年9月25日)，现任创金合信新能源汽车主题股票型发起式证券投资基金基金经理(2018年5月8日起任职)，创金合信国企活力混合型证券投资基金基金经理(2019年9月25日至2020年10月21日)，创金合信优选回报灵活配置混合型证券投资基金基金经理(2019年9月25日起任职)，创金合信转债精选债券型证券投资基金基金经理(2019年11月20日至2020年12月29日任职)。2020年2月26日至2021年6月2日任职创金合信鑫益混合型证券投资基金基金经理。2020年6月18日起担任创金合信汇融一年定期开放混合型证券投资基金基金经理。2020年7月16日担任创金合信汇悦一年定期开放混合型证券投资基金基金经理。创金合信气候变化责任投资股票型发起式证券投资基金基金经理(2020年12月30日起任职)，创金合信数字经济主题股票型发起式证券投资基金(2021年1月20日起任职)。","tickerId":30312170350,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801462409","exchange":"fm","cnInfoCode":"8801462409","followedNum":1,"currency":"CNY","workingDate":"2017-07-06T16:00:00.000Z","fundCompanyId":4000050990000,"fundManagerSecondLevel":"company","pinyin":"ccl","fundCompany":{"_id":4000050990000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7030312170350,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.2788533961423957,"fm_p_r_m3":-0.12326248314522381,"fm_p_r_m6":-0.1010796348874402,"fm_p_r_y1":0.2105229580087682,"fm_p_r_y3":-0.08225168991317022,"fm_p_r_y5":-0.431451386624793,"fm_cagr_p_r_fs":0.006268292961345567,"fm_cagr_p_r_fs_m":0.05127314616732748,"fm_cagr_p_r_fs_r_c":641,"fm_cagr_p_r_fs_rp":0.7171875,"fm_p_r_fys_m":-0.00024860061190939975,"fm_p_r_fys_r_c":564,"fm_p_r_fys_rp":0.7282415630550622,"fm_p_r_m1_m":-0.07021630709089838,"fm_p_r_m1_r_c":618,"fm_p_r_m1_rp":0.9821717990275527,"fm_p_r_m3_m":-0.04860167312183772,"fm_p_r_m3_r_c":609,"fm_p_r_m3_rp":0.8601973684210527,"fm_p_r_m6_m":-0.06026790014312178,"fm_p_r_m6_r_c":577,"fm_p_r_m6_rp":0.671875,"fm_p_r_y1_m":0.12518339741009965,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.312621359223301,"fm_p_r_y3_m":0.22372207094923813,"fm_p_r_y3_r_c":386,"fm_p_r_y3_rp":0.9194805194805195,"fm_p_r_y5_m":0.07522761472123984,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.9770114942528736,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.8700173310225303,"fm_p_r_fys":-0.05332300784631516},"fmi":{"stockId":7030312170350,"type":"fmi","fm_my":9.1,"fm_d":{"3000000002101":"本基金基金经理","3000000004112":"本基金基金经理","3000000005076":"本基金基金经理（已离任）","3000000005927":"本基金基金经理","3000000008909":"本基金基金经理（已离任）","3000000009454":"本基金基金经理（已离任）","3000000009768":"本基金基金经理（已离任）","3000000011146":"本基金基金经理（已离任）","3000000011229":"本基金基金经理（已离任）","3000000011377":"本基金基金经理（已离任）","3000000013160":"本基金基金经理（已离任）"},"fm_wy":21,"fm_a_as":1139912785.4278998,"fm_a_mfn":13,"fm_as":1139912785.4278998,"fm_b_as":0,"fm_e_as":1139912785.4278998,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"company","fm_nb_as":1139912785.4278998,"fm_q_as":0,"fm_r_f_cagr":0.0818,"fm_r_fd":3000000005927,"fm_r_ftp":0.9081}},"topTenManagedFundList":[{"_id":3000000005927,"stockCode":"005927","stockType":"fund","areaCode":"cn","followedNum":48,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-05-01T16:00:00.000Z","setUpScale":10000500,"market":"a","tickerId":5927,"name":"创金合信新能源汽车主题股票型发起式证券投资基金","shortName":"创金合信新能源汽车股票(005927)","fundSecondLevel":"company","__csrcFundId":5301,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:55.774Z","masterFundFlag":1,"inceptionDate":"2018-05-07T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","pinyin":"cjhxxnyqcztgpxfqszqtzjj","masterFundShortName":"创金合信新能源汽车股票","hotMetrics":{"stockId":3000000005927,"type":"f_as","f_tas":581410189.0544,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005928,"stockCode":"005928","stockType":"fund","areaCode":"cn","followedNum":36,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-05-01T16:00:00.000Z","setUpScale":10000500,"market":"a","tickerId":5928,"name":"创金合信新能源汽车主题股票型发起式证券投资基金","shortName":"创金合信新能源汽车股票C","fundSecondLevel":"company","__csrcFundId":5301,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:57.508Z","inceptionDate":"2018-05-07T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxxnyqcztgpxfqszqtzjj","hotMetrics":{"stockId":3000000005928,"type":"f_as","f_tas":558502596.3735,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.0725402482686952,"threeMonths":-0.050064964087852215,"sixMonths":-0.038778931691442864,"oneYear":0.10055346554207345,"threeYears":0.14445718979948619,"fiveYears":-0.05788337556465928,"tenYears":0.4262232413038687},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49120,"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":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38}],"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":7030312170350,"netValue":1.058235681023219},{"date":"2026-07-26T16:00:00.000Z","stockId":7030312170350,"netValue":1.1200520161147658},{"stockId":7030312170350,"date":"2026-07-23T16:00:00.000Z","netValue":1.0715070814001257},{"stockId":7030312170350,"date":"2026-07-22T16:00:00.000Z","netValue":1.1037278895376246},{"date":"2026-07-21T16:00:00.000Z","stockId":7030312170350,"netValue":1.0908854418499367},{"date":"2026-07-20T16:00:00.000Z","stockId":7030312170350,"netValue":1.1238767566440984},{"stockId":7030312170350,"date":"2026-07-19T16:00:00.000Z","netValue":1.0449657883187475},{"stockId":7030312170350,"date":"2026-07-16T16:00:00.000Z","netValue":1.1109201225956102},{"stockId":7030312170350,"date":"2026-07-15T16:00:00.000Z","netValue":1.1947971925008187},{"date":"2026-07-14T16:00:00.000Z","stockId":7030312170350,"netValue":1.2447699592829413},{"date":"2026-07-13T16:00:00.000Z","stockId":7030312170350,"netValue":1.2877500678597396},{"date":"2026-07-12T16:00:00.000Z","stockId":7030312170350,"netValue":1.2406319600976254},{"date":"2026-07-09T16:00:00.000Z","stockId":7030312170350,"netValue":1.3146632204499369},{"stockId":7030312170350,"date":"2026-07-08T16:00:00.000Z","netValue":1.3870387710824605},{"stockId":7030312170350,"date":"2026-07-07T16:00:00.000Z","netValue":1.3397493912673286},{"date":"2026-07-06T16:00:00.000Z","stockId":7030312170350,"netValue":1.3969138810084627},{"stockId":7030312170350,"date":"2026-07-05T16:00:00.000Z","netValue":1.4323597075438488},{"stockId":7030312170350,"date":"2026-07-02T16:00:00.000Z","netValue":1.4698889903962273},{"date":"2026-07-01T16:00:00.000Z","stockId":7030312170350,"netValue":1.4554766654949058},{"date":"2026-06-30T16:00:00.000Z","stockId":7030312170350,"netValue":1.51104281876479},{"date":"2026-06-29T16:00:00.000Z","stockId":7030312170350,"netValue":1.5102722741651942},{"stockId":7030312170350,"date":"2026-06-28T16:00:00.000Z","netValue":1.479820832990741},{"date":"2026-06-25T16:00:00.000Z","stockId":7030312170350,"netValue":1.467434881288265},{"date":"2026-06-24T16:00:00.000Z","stockId":7030312170350,"netValue":1.5043648688954903},{"stockId":7030312170350,"date":"2026-06-23T16:00:00.000Z","netValue":1.4628116136906901},{"date":"2026-06-22T16:00:00.000Z","stockId":7030312170350,"netValue":1.4142091358624365},{"stockId":7030312170350,"date":"2026-06-21T16:00:00.000Z","netValue":1.4429768575377273},{"date":"2026-06-17T16:00:00.000Z","stockId":7030312170350,"netValue":1.4188042493779278},{"stockId":7030312170350,"date":"2026-06-16T16:00:00.000Z","netValue":1.4083017305927332},{"stockId":7030312170350,"date":"2026-06-15T16:00:00.000Z","netValue":1.3745397785473061},{"stockId":7030312170350,"date":"2026-06-14T16:00:00.000Z","netValue":1.3447447157361534},{"date":"2026-06-11T16:00:00.000Z","stockId":7030312170350,"netValue":1.274195561374268},{"stockId":7030312170350,"date":"2026-06-10T16:00:00.000Z","netValue":1.2768498488727373},{"date":"2026-06-09T16:00:00.000Z","stockId":7030312170350,"netValue":1.2779913562448952},{"date":"2026-06-08T16:00:00.000Z","stockId":7030312170350,"netValue":1.3154921750335977},{"date":"2026-06-07T16:00:00.000Z","stockId":7030312170350,"netValue":1.2660334504331283},{"date":"2026-06-04T16:00:00.000Z","stockId":7030312170350,"netValue":1.2970558777798549},{"stockId":7030312170350,"date":"2026-06-03T16:00:00.000Z","netValue":1.3381240039757984},{"stockId":7030312170350,"date":"2026-06-02T16:00:00.000Z","netValue":1.3264228947002983},{"date":"2026-06-01T16:00:00.000Z","stockId":7030312170350,"netValue":1.3304470220435163},{"stockId":7030312170350,"date":"2026-05-31T16:00:00.000Z","netValue":1.3191739586587259},{"date":"2026-05-28T16:00:00.000Z","stockId":7030312170350,"netValue":1.3620972086990712},{"date":"2026-05-27T16:00:00.000Z","stockId":7030312170350,"netValue":1.415751309997202},{"stockId":7030312170350,"date":"2026-05-26T16:00:00.000Z","netValue":1.4110423402270076},{"date":"2026-05-25T16:00:00.000Z","stockId":7030312170350,"netValue":1.4062762873386658},{"stockId":7030312170350,"date":"2026-05-24T16:00:00.000Z","netValue":1.4144956363887489},{"stockId":7030312170350,"date":"2026-05-21T16:00:00.000Z","netValue":1.397657511452345},{"date":"2026-05-20T16:00:00.000Z","stockId":7030312170350,"netValue":1.3470288154160426},{"stockId":7030312170350,"date":"2026-05-19T16:00:00.000Z","netValue":1.3884965234390196},{"date":"2026-05-18T16:00:00.000Z","stockId":7030312170350,"netValue":1.363838476288771},{"date":"2026-05-17T16:00:00.000Z","stockId":7030312170350,"netValue":1.3555335800568642},{"stockId":7030312170350,"date":"2026-05-14T16:00:00.000Z","netValue":1.338438658584194},{"stockId":7030312170350,"date":"2026-05-13T16:00:00.000Z","netValue":1.3645807118154867},{"stockId":7030312170350,"date":"2026-05-12T16:00:00.000Z","netValue":1.37097355607564},{"date":"2026-05-11T16:00:00.000Z","stockId":7030312170350,"netValue":1.336069941667259},{"stockId":7030312170350,"date":"2026-05-10T16:00:00.000Z","netValue":1.3287068393893913},{"stockId":7030312170350,"date":"2026-05-07T16:00:00.000Z","netValue":1.2900075851011792},{"stockId":7030312170350,"date":"2026-05-06T16:00:00.000Z","netValue":1.3056471195472774},{"date":"2026-05-05T16:00:00.000Z","stockId":7030312170350,"netValue":1.2906354994008038},{"stockId":7030312170350,"date":"2026-04-29T16:00:00.000Z","netValue":1.228448479379768},{"date":"2026-04-28T16:00:00.000Z","stockId":7030312170350,"netValue":1.2281630637890295},{"date":"2026-04-27T16:00:00.000Z","stockId":7030312170350,"netValue":1.2070153959186696},{"date":"2026-04-26T16:00:00.000Z","stockId":7030312170350,"netValue":1.2279633503709109},{"stockId":7030312170350,"date":"2026-04-23T16:00:00.000Z","netValue":1.219943869729743},{"stockId":7030312170350,"date":"2026-04-22T16:00:00.000Z","netValue":1.2195729069571801},{"date":"2026-04-21T16:00:00.000Z","stockId":7030312170350,"netValue":1.2338996846766785},{"date":"2026-04-20T16:00:00.000Z","stockId":7030312170350,"netValue":1.2172328090947175},{"stockId":7030312170350,"date":"2026-04-19T16:00:00.000Z","netValue":1.202392283311891},{"date":"2026-04-16T16:00:00.000Z","stockId":7030312170350,"netValue":1.1951148832066427},{"stockId":7030312170350,"date":"2026-04-15T16:00:00.000Z","netValue":1.1924036675808214},{"date":"2026-04-14T16:00:00.000Z","stockId":7030312170350,"netValue":1.1620948567063394},{"stockId":7030312170350,"date":"2026-04-13T16:00:00.000Z","netValue":1.1724261261370907},{"stockId":7030312170350,"date":"2026-04-12T16:00:00.000Z","netValue":1.1522202522207694},{"stockId":7030312170350,"date":"2026-04-09T16:00:00.000Z","netValue":1.1475399015050471},{"date":"2026-04-08T16:00:00.000Z","stockId":7030312170350,"netValue":1.1186297226099176},{"stockId":7030312170350,"date":"2026-04-07T16:00:00.000Z","netValue":1.1254219756169723},{"stockId":7030312170350,"date":"2026-04-06T16:00:00.000Z","netValue":1.075364122157207},{"stockId":7030312170350,"date":"2026-04-02T16:00:00.000Z","netValue":1.0760210376195904},{"stockId":7030312170350,"date":"2026-04-01T16:00:00.000Z","netValue":1.0823279962400534},{"stockId":7030312170350,"date":"2026-03-31T16:00:00.000Z","netValue":1.1069007728864744},{"date":"2026-03-30T16:00:00.000Z","stockId":7030312170350,"netValue":1.0843546003707893},{"date":"2026-03-29T16:00:00.000Z","stockId":7030312170350,"netValue":1.096940898344414},{"date":"2026-03-26T16:00:00.000Z","stockId":7030312170350,"netValue":1.0883789509469919},{"stockId":7030312170350,"date":"2026-03-25T16:00:00.000Z","netValue":1.0759934183522897},{"stockId":7030312170350,"date":"2026-03-24T16:00:00.000Z","netValue":1.0820437538502437},{"date":"2026-03-23T16:00:00.000Z","stockId":7030312170350,"netValue":1.0573285464044253},{"date":"2026-03-22T16:00:00.000Z","stockId":7030312170350,"netValue":1.0477965834695402},{"stockId":7030312170350,"date":"2026-03-19T16:00:00.000Z","netValue":1.09174762447878},{"date":"2026-03-18T16:00:00.000Z","stockId":7030312170350,"netValue":1.096028598177491},{"stockId":7030312170350,"date":"2026-03-17T16:00:00.000Z","netValue":1.13569866548802},{"stockId":7030312170350,"date":"2026-03-16T16:00:00.000Z","netValue":1.1234267060074443},{"stockId":7030312170350,"date":"2026-03-15T16:00:00.000Z","netValue":1.1547632105667742},{"stockId":7030312170350,"date":"2026-03-12T16:00:00.000Z","netValue":1.1396376814263807},{"stockId":7030312170350,"date":"2026-03-11T16:00:00.000Z","netValue":1.150910767684223},{"date":"2026-03-10T16:00:00.000Z","stockId":7030312170350,"netValue":1.1623840001120032},{"date":"2026-03-09T16:00:00.000Z","stockId":7030312170350,"netValue":1.1600436766972024},{"stockId":7030312170350,"date":"2026-03-08T16:00:00.000Z","netValue":1.124626344609099},{"stockId":7030312170350,"date":"2026-03-05T16:00:00.000Z","netValue":1.1491420250939646},{"date":"2026-03-04T16:00:00.000Z","stockId":7030312170350,"netValue":1.1364992501677693},{"date":"2026-03-03T16:00:00.000Z","stockId":7030312170350,"netValue":1.1200034131500383},{"date":"2026-03-02T16:00:00.000Z","stockId":7030312170350,"netValue":1.1282516412633958},{"date":"2026-03-01T16:00:00.000Z","stockId":7030312170350,"netValue":1.1677504200892574},{"stockId":7030312170350,"date":"2026-02-26T16:00:00.000Z","netValue":1.185388180338103},{"stockId":7030312170350,"date":"2026-02-25T16:00:00.000Z","netValue":1.1966330281196598},{"date":"2026-02-24T16:00:00.000Z","stockId":7030312170350,"netValue":1.200828047971545},{"stockId":7030312170350,"date":"2026-02-23T16:00:00.000Z","netValue":1.1910394619141518},{"date":"2026-02-12T16:00:00.000Z","stockId":7030312170350,"netValue":1.1756008326986787},{"date":"2026-02-11T16:00:00.000Z","stockId":7030312170350,"netValue":1.1898423001484346},{"stockId":7030312170350,"date":"2026-02-10T16:00:00.000Z","netValue":1.1748874402837242},{"date":"2026-02-09T16:00:00.000Z","stockId":7030312170350,"netValue":1.1802532410519941},{"stockId":7030312170350,"date":"2026-02-08T16:00:00.000Z","netValue":1.1833069568817494},{"stockId":7030312170350,"date":"2026-02-05T16:00:00.000Z","netValue":1.159248664898314},{"stockId":7030312170350,"date":"2026-02-04T16:00:00.000Z","netValue":1.1474617131864697},{"date":"2026-02-03T16:00:00.000Z","stockId":7030312170350,"netValue":1.1617602767977815},{"date":"2026-02-02T16:00:00.000Z","stockId":7030312170350,"netValue":1.149716701963429},{"stockId":7030312170350,"date":"2026-02-01T16:00:00.000Z","netValue":1.1087622806223882},{"stockId":7030312170350,"date":"2026-01-29T16:00:00.000Z","netValue":1.1505731443867648},{"date":"2026-01-28T16:00:00.000Z","stockId":7030312170350,"netValue":1.1464352206964352},{"date":"2026-01-27T16:00:00.000Z","stockId":7030312170350,"netValue":1.1772296213254778},{"stockId":7030312170350,"date":"2026-01-26T16:00:00.000Z","netValue":1.1807401064476788},{"stockId":7030312170350,"date":"2026-01-25T16:00:00.000Z","netValue":1.178000109901988},{"stockId":7030312170350,"date":"2026-01-22T16:00:00.000Z","netValue":1.225890166849589},{"stockId":7030312170350,"date":"2026-01-21T16:00:00.000Z","netValue":1.2146170805917462},{"date":"2026-01-20T16:00:00.000Z","stockId":7030312170350,"netValue":1.2307421021638572},{"stockId":7030312170350,"date":"2026-01-19T16:00:00.000Z","netValue":1.2046854445259711},{"date":"2026-01-18T16:00:00.000Z","stockId":7030312170350,"netValue":1.2106504453860842},{"stockId":7030312170350,"date":"2026-01-15T16:00:00.000Z","netValue":1.2010331478133578},{"date":"2026-01-14T16:00:00.000Z","stockId":7030312170350,"netValue":1.1545704949046502},{"stockId":7030312170350,"date":"2026-01-13T16:00:00.000Z","netValue":1.14732175922301},{"date":"2026-01-12T16:00:00.000Z","stockId":7030312170350,"netValue":1.1531725677600115},{"date":"2026-01-11T16:00:00.000Z","stockId":7030312170350,"netValue":1.166671785109543},{"stockId":7030312170350,"date":"2026-01-08T16:00:00.000Z","netValue":1.163247253834168},{"date":"2026-01-07T16:00:00.000Z","stockId":7030312170350,"netValue":1.1487211080441089},{"date":"2026-01-06T16:00:00.000Z","stockId":7030312170350,"netValue":1.1581106349397605},{"date":"2026-01-05T16:00:00.000Z","stockId":7030312170350,"netValue":1.1533447263907144},{"date":"2026-01-04T16:00:00.000Z","stockId":7030312170350,"netValue":1.1431276488638604},{"date":"2025-12-30T16:00:00.000Z","stockId":7030312170350,"netValue":1.1178424000943963},{"date":"2025-12-29T16:00:00.000Z","stockId":7030312170350,"netValue":1.1380490797789533},{"date":"2025-12-28T16:00:00.000Z","stockId":7030312170350,"netValue":1.1103944444135712},{"date":"2025-12-25T16:00:00.000Z","stockId":7030312170350,"netValue":1.1050003804714934},{"date":"2025-12-24T16:00:00.000Z","stockId":7030312170350,"netValue":1.1091100534965272},{"date":"2025-12-23T16:00:00.000Z","stockId":7030312170350,"netValue":1.081740943309796},{"date":"2025-12-22T16:00:00.000Z","stockId":7030312170350,"netValue":1.0668721673053563},{"date":"2025-12-21T16:00:00.000Z","stockId":7030312170350,"netValue":1.063475834840065},{"date":"2025-12-18T16:00:00.000Z","stockId":7030312170350,"netValue":1.0484928487641652},{"date":"2025-12-17T16:00:00.000Z","stockId":7030312170350,"netValue":1.043384310000738},{"date":"2025-12-16T16:00:00.000Z","stockId":7030312170350,"netValue":1.0575977952549351},{"date":"2025-12-15T16:00:00.000Z","stockId":7030312170350,"netValue":1.0367919850820964},{"date":"2025-12-14T16:00:00.000Z","stockId":7030312170350,"netValue":1.0561711141354504},{"date":"2025-12-11T16:00:00.000Z","stockId":7030312170350,"netValue":1.0799454413924894},{"date":"2025-12-10T16:00:00.000Z","stockId":7030312170350,"netValue":1.0658751911145026},{"date":"2025-12-09T16:00:00.000Z","stockId":7030312170350,"netValue":1.076007083474646},{"date":"2025-12-08T16:00:00.000Z","stockId":7030312170350,"netValue":1.0683587877818805},{"date":"2025-12-07T16:00:00.000Z","stockId":7030312170350,"netValue":1.076521028796218},{"date":"2025-12-04T16:00:00.000Z","stockId":7030312170350,"netValue":1.0684449177223607},{"date":"2025-12-03T16:00:00.000Z","stockId":7030312170350,"netValue":1.0612244374106865},{"date":"2025-12-02T16:00:00.000Z","stockId":7030312170350,"netValue":1.046298556370517},{"date":"2025-12-01T16:00:00.000Z","stockId":7030312170350,"netValue":1.0486960230974147},{"date":"2025-11-30T16:00:00.000Z","stockId":7030312170350,"netValue":1.069529913401234},{"date":"2025-11-27T16:00:00.000Z","stockId":7030312170350,"netValue":1.0348832178670988},{"date":"2025-11-26T16:00:00.000Z","stockId":7030312170350,"netValue":1.025607901042908},{"date":"2025-11-25T16:00:00.000Z","stockId":7030312170350,"netValue":1.0266357916860511},{"date":"2025-11-24T16:00:00.000Z","stockId":7030312170350,"netValue":1.0167603995998085},{"date":"2025-11-23T16:00:00.000Z","stockId":7030312170350,"netValue":1.006401031870514},{"date":"2025-11-20T16:00:00.000Z","stockId":7030312170350,"netValue":1.0006933626188048},{"date":"2025-11-19T16:00:00.000Z","stockId":7030312170350,"netValue":1.0188732859218255},{"date":"2025-11-18T16:00:00.000Z","stockId":7030312170350,"netValue":1.030945804723025},{"date":"2025-11-17T16:00:00.000Z","stockId":7030312170350,"netValue":1.0286344679366075},{"date":"2025-11-16T16:00:00.000Z","stockId":7030312170350,"netValue":1.0494402781094467},{"date":"2025-11-13T16:00:00.000Z","stockId":7030312170350,"netValue":1.0461871806203655},{"date":"2025-11-12T16:00:00.000Z","stockId":7030312170350,"netValue":1.0609136664223646},{"date":"2025-11-11T16:00:00.000Z","stockId":7030312170350,"netValue":1.0267518913050508},{"date":"2025-11-10T16:00:00.000Z","stockId":7030312170350,"netValue":1.0368837836651945},{"date":"2025-11-09T16:00:00.000Z","stockId":7030312170350,"netValue":1.0382252796179687},{"date":"2025-11-06T16:00:00.000Z","stockId":7030312170350,"netValue":1.0636266280064333},{"date":"2025-11-05T16:00:00.000Z","stockId":7030312170350,"netValue":1.0891983467283182},{"date":"2025-11-04T16:00:00.000Z","stockId":7030312170350,"netValue":1.057775723778514},{"date":"2025-11-03T16:00:00.000Z","stockId":7030312170350,"netValue":1.0518686592886342},{"date":"2025-11-02T16:00:00.000Z","stockId":7030312170350,"netValue":1.0880852709184645},{"date":"2025-10-30T16:00:00.000Z","stockId":7030312170350,"netValue":1.1020993609344907},{"date":"2025-10-29T16:00:00.000Z","stockId":7030312170350,"netValue":1.0987320533739493},{"date":"2025-10-28T16:00:00.000Z","stockId":7030312170350,"netValue":1.1204225192137214},{"date":"2025-10-27T16:00:00.000Z","stockId":7030312170350,"netValue":1.097191162183004},{"date":"2025-10-26T16:00:00.000Z","stockId":7030312170350,"netValue":1.1035840918634752},{"date":"2025-10-23T16:00:00.000Z","stockId":7030312170350,"netValue":1.0927678838483388},{"date":"2025-10-22T16:00:00.000Z","stockId":7030312170350,"netValue":1.0678243205194855},{"date":"2025-10-21T16:00:00.000Z","stockId":7030312170350,"netValue":1.0767860320340454},{"date":"2025-10-20T16:00:00.000Z","stockId":7030312170350,"netValue":1.086689504251268},{"date":"2025-10-19T16:00:00.000Z","stockId":7030312170350,"netValue":1.0752451408431003},{"date":"2025-10-16T16:00:00.000Z","stockId":7030312170350,"netValue":1.0633158570181105},{"date":"2025-10-15T16:00:00.000Z","stockId":7030312170350,"netValue":1.0997044520618693},{"date":"2025-10-14T16:00:00.000Z","stockId":7030312170350,"netValue":1.1107783815917078},{"date":"2025-10-13T16:00:00.000Z","stockId":7030312170350,"netValue":1.0935399440740836},{"date":"2025-10-12T16:00:00.000Z","stockId":7030312170350,"netValue":1.1403465080409356},{"date":"2025-10-09T16:00:00.000Z","stockId":7030312170350,"netValue":1.1485086497735333},{"date":"2025-10-08T16:00:00.000Z","stockId":7030312170350,"netValue":1.1605533351101185},{"date":"2025-09-29T16:00:00.000Z","stockId":7030312170350,"netValue":1.144687364505546},{"date":"2025-09-28T16:00:00.000Z","stockId":7030312170350,"netValue":1.1244248015051244},{"date":"2025-09-25T16:00:00.000Z","stockId":7030312170350,"netValue":1.0907760049566297},{"date":"2025-09-24T16:00:00.000Z","stockId":7030312170350,"netValue":1.1008229922593866},{"date":"2025-09-23T16:00:00.000Z","stockId":7030312170350,"netValue":1.1032483739858376},{"date":"2025-09-22T16:00:00.000Z","stockId":7030312170350,"netValue":1.0761359688974967},{"date":"2025-09-21T16:00:00.000Z","stockId":7030312170350,"netValue":1.0726253730548936},{"date":"2025-09-18T16:00:00.000Z","stockId":7030312170350,"netValue":1.058727851917339},{"date":"2025-09-17T16:00:00.000Z","stockId":7030312170350,"netValue":1.0637220970019077},{"date":"2025-09-16T16:00:00.000Z","stockId":7030312170350,"netValue":1.07348350164252},{"date":"2025-09-15T16:00:00.000Z","stockId":7030312170350,"netValue":1.058213803125477},{"date":"2025-09-14T16:00:00.000Z","stockId":7030312170350,"netValue":1.0418895196602818},{"date":"2025-09-11T16:00:00.000Z","stockId":7030312170350,"netValue":1.0324721948154343},{"date":"2025-09-10T16:00:00.000Z","stockId":7030312170350,"netValue":1.0226258056767734},{"date":"2025-09-09T16:00:00.000Z","stockId":7030312170350,"netValue":0.9987384137688908},{"date":"2025-09-08T16:00:00.000Z","stockId":7030312170350,"netValue":1.0097828694873718},{"date":"2025-09-07T16:00:00.000Z","stockId":7030312170350,"netValue":1.013293465329975},{"date":"2025-09-04T16:00:00.000Z","stockId":7030312170350,"netValue":0.9953712995579556},{"date":"2025-09-03T16:00:00.000Z","stockId":7030312170350,"netValue":0.963178284285807},{"date":"2025-09-02T16:00:00.000Z","stockId":7030312170350,"netValue":0.9818722135462143},{"date":"2025-09-01T16:00:00.000Z","stockId":7030312170350,"netValue":0.9865530080030185},{"date":"2025-08-31T16:00:00.000Z","stockId":7030312170350,"netValue":0.994058999913277},{"date":"2025-08-28T16:00:00.000Z","stockId":7030312170350,"netValue":0.9789341636290921},{"date":"2025-08-27T16:00:00.000Z","stockId":7030312170350,"netValue":0.9614104329828859},{"date":"2025-08-26T16:00:00.000Z","stockId":7030312170350,"netValue":0.9583567693997155},{"date":"2025-08-25T16:00:00.000Z","stockId":7030312170350,"netValue":0.9766801314999285},{"date":"2025-08-24T16:00:00.000Z","stockId":7030312170350,"netValue":0.9707720218964944},{"date":"2025-08-21T16:00:00.000Z","stockId":7030312170350,"netValue":0.9634666281503328},{"date":"2025-08-20T16:00:00.000Z","stockId":7030312170350,"netValue":0.9274774343734358},{"date":"2025-08-19T16:00:00.000Z","stockId":7030312170350,"netValue":0.9253933712403695},{"date":"2025-08-18T16:00:00.000Z","stockId":7030312170350,"netValue":0.910609853549569},{"date":"2025-08-17T16:00:00.000Z","stockId":7030312170350,"netValue":0.9205426077874681},{"date":"2025-08-14T16:00:00.000Z","stockId":7030312170350,"netValue":0.9002507962202368},{"date":"2025-08-13T16:00:00.000Z","stockId":7030312170350,"netValue":0.8902051895186696},{"date":"2025-08-12T16:00:00.000Z","stockId":7030312170350,"netValue":0.891489621197729},{"date":"2025-08-11T16:00:00.000Z","stockId":7030312170350,"netValue":0.8785895684758978},{"date":"2025-08-10T16:00:00.000Z","stockId":7030312170350,"netValue":0.8685718297399502},{"date":"2025-08-07T16:00:00.000Z","stockId":7030312170350,"netValue":0.8629785513654706},{"date":"2025-08-06T16:00:00.000Z","stockId":7030312170350,"netValue":0.8692293601634795},{"date":"2025-08-05T16:00:00.000Z","stockId":7030312170350,"netValue":0.8728541890709409},{"date":"2025-08-04T16:00:00.000Z","stockId":7030312170350,"netValue":0.8648341483688207},{"date":"2025-08-03T16:00:00.000Z","stockId":7030312170350,"netValue":0.8577558401511853},{"date":"2025-07-31T16:00:00.000Z","stockId":7030312170350,"netValue":0.8519912121794189},{"date":"2025-07-30T16:00:00.000Z","stockId":7030312170350,"netValue":0.8578714538172341},{"date":"2025-07-29T16:00:00.000Z","stockId":7030312170350,"netValue":0.8725128704775568},{"date":"2025-07-28T16:00:00.000Z","stockId":7030312170350,"netValue":0.878192513951275},{"date":"2025-07-27T16:00:00.000Z","stockId":7030312170350,"netValue":0.8741971178836195},{"date":"2025-07-24T16:00:00.000Z","stockId":7030312170350,"netValue":0.8724278859795085},{"date":"2025-07-23T16:00:00.000Z","stockId":7030312170350,"netValue":0.8722286684166014},{"date":"2025-07-22T16:00:00.000Z","stockId":7030312170350,"netValue":0.8637809440218587},{"date":"2025-07-21T16:00:00.000Z","stockId":7030312170350,"netValue":0.86184036252046},{"date":"2025-07-20T16:00:00.000Z","stockId":7030312170350,"netValue":0.8540209199824369},{"date":"2025-07-17T16:00:00.000Z","stockId":7030312170350,"netValue":0.847770111184428},{"date":"2025-07-16T16:00:00.000Z","stockId":7030312170350,"netValue":0.84457434657078},{"date":"2025-07-15T16:00:00.000Z","stockId":7030312170350,"netValue":0.8350135400942649},{"date":"2025-07-14T16:00:00.000Z","stockId":7030312170350,"netValue":0.8406639350011732},{"date":"2025-07-13T16:00:00.000Z","stockId":7030312170350,"netValue":0.8402083833429307},{"date":"2025-07-10T16:00:00.000Z","stockId":7030312170350,"netValue":0.8411222478617961},{"date":"2025-07-09T16:00:00.000Z","stockId":7030312170350,"netValue":0.8327023914326723},{"date":"2025-07-08T16:00:00.000Z","stockId":7030312170350,"netValue":0.8322747077400494},{"date":"2025-07-07T16:00:00.000Z","stockId":7030312170350,"netValue":0.8350149206954551},{"date":"2025-07-06T16:00:00.000Z","stockId":7030312170350,"netValue":0.8269670120277154},{"date":"2025-07-03T16:00:00.000Z","stockId":7030312170350,"netValue":0.8315906899520906},{"date":"2025-07-02T16:00:00.000Z","stockId":7030312170350,"netValue":0.8338739741919226},{"date":"2025-07-01T16:00:00.000Z","stockId":7030312170350,"netValue":0.823428622795525},{"date":"2025-06-30T16:00:00.000Z","stockId":7030312170350,"netValue":0.8322483830549383},{"date":"2025-06-29T16:00:00.000Z","stockId":7030312170350,"netValue":0.8316200437707986},{"date":"2025-06-26T16:00:00.000Z","stockId":7030312170350,"netValue":0.8281959103532073},{"date":"2025-06-25T16:00:00.000Z","stockId":7030312170350,"netValue":0.8206899504151766},{"date":"2025-06-24T16:00:00.000Z","stockId":7030312170350,"netValue":0.826426721891308},{"date":"2025-06-23T16:00:00.000Z","stockId":7030312170350,"netValue":0.8142970717205104},{"date":"2025-06-22T16:00:00.000Z","stockId":7030312170350,"netValue":0.803737476817906},{"date":"2025-06-19T16:00:00.000Z","stockId":7030312170350,"netValue":0.7960030298674612},{"date":"2025-06-18T16:00:00.000Z","stockId":7030312170350,"netValue":0.8028528825869563},{"date":"2025-06-17T16:00:00.000Z","stockId":7030312170350,"netValue":0.8101319413968846},{"date":"2025-06-16T16:00:00.000Z","stockId":7030312170350,"netValue":0.8077915354039493},{"date":"2025-06-15T16:00:00.000Z","stockId":7030312170350,"netValue":0.8081049121038628},{"date":"2025-06-12T16:00:00.000Z","stockId":7030312170350,"netValue":0.8073639151978282},{"date":"2025-06-11T16:00:00.000Z","stockId":7030312170350,"netValue":0.813415649258185},{"date":"2025-06-10T16:00:00.000Z","stockId":7030312170350,"netValue":0.8159551884448271},{"date":"2025-06-09T16:00:00.000Z","stockId":7030312170350,"netValue":0.8114179737838714},{"date":"2025-06-08T16:00:00.000Z","stockId":7030312170350,"netValue":0.8216919599209581},{"date":"2025-06-05T16:00:00.000Z","stockId":7030312170350,"netValue":0.8202377340432845},{"date":"2025-06-04T16:00:00.000Z","stockId":7030312170350,"netValue":0.815385556798103},{"date":"2025-06-03T16:00:00.000Z","stockId":7030312170350,"netValue":0.8057676778795517},{"date":"2025-06-02T16:00:00.000Z","stockId":7030312170350,"netValue":0.798890057225661},{"date":"2025-05-29T16:00:00.000Z","stockId":7030312170350,"netValue":0.7982633038258335},{"date":"2025-05-28T16:00:00.000Z","stockId":7030312170350,"netValue":0.8083381567692134},{"date":"2025-05-27T16:00:00.000Z","stockId":7030312170350,"netValue":0.7979776950603156},{"date":"2025-05-26T16:00:00.000Z","stockId":7030312170350,"netValue":0.8011178055967012},{"date":"2025-05-25T16:00:00.000Z","stockId":7030312170350,"netValue":0.8091378613126641},{"date":"2025-05-22T16:00:00.000Z","stockId":7030312170350,"netValue":0.8074829163569719},{"date":"2025-05-21T16:00:00.000Z","stockId":7030312170350,"netValue":0.8152744850605202},{"date":"2025-05-20T16:00:00.000Z","stockId":7030312170350,"netValue":0.8195554447746657},{"date":"2025-05-19T16:00:00.000Z","stockId":7030312170350,"netValue":0.8207550015898412},{"date":"2025-05-18T16:00:00.000Z","stockId":7030312170350,"netValue":0.8183297059094068},{"date":"2025-05-15T16:00:00.000Z","stockId":7030312170350,"netValue":0.8190722886997535},{"date":"2025-05-14T16:00:00.000Z","stockId":7030312170350,"netValue":0.8178449639501824},{"date":"2025-05-13T16:00:00.000Z","stockId":7030312170350,"netValue":0.8314304258829652},{"date":"2025-05-12T16:00:00.000Z","stockId":7030312170350,"netValue":0.8258372517317494},{"date":"2025-05-11T16:00:00.000Z","stockId":7030312170350,"netValue":0.8286346317495135},{"date":"2025-05-08T16:00:00.000Z","stockId":7030312170350,"netValue":0.8204154428398444},{"date":"2025-05-07T16:00:00.000Z","stockId":7030312170350,"netValue":0.8299762000052924},{"date":"2025-05-06T16:00:00.000Z","stockId":7030312170350,"netValue":0.8276651478310647},{"date":"2025-05-05T16:00:00.000Z","stockId":7030312170350,"netValue":0.8292352030992577},{"date":"2025-04-29T16:00:00.000Z","stockId":7030312170350,"netValue":0.8160218255038039},{"date":"2025-04-28T16:00:00.000Z","stockId":7030312170350,"netValue":0.8055764741074065},{"date":"2025-04-27T16:00:00.000Z","stockId":7030312170350,"netValue":0.7991542415940325},{"date":"2025-04-24T16:00:00.000Z","stockId":7030312170350,"netValue":0.8012955143932612},{"date":"2025-04-23T16:00:00.000Z","stockId":7030312170350,"netValue":0.8006965289278293},{"date":"2025-04-22T16:00:00.000Z","stockId":7030312170350,"netValue":0.8079740018534454},{"date":"2025-04-21T16:00:00.000Z","stockId":7030312170350,"netValue":0.8035510306986968},{"date":"2025-04-20T16:00:00.000Z","stockId":7030312170350,"netValue":0.8053202191605963},{"date":"2025-04-17T16:00:00.000Z","stockId":7030312170350,"netValue":0.7949042215829069},{"date":"2025-04-16T16:00:00.000Z","stockId":7030312170350,"netValue":0.7959030593200638},{"date":"2025-04-15T16:00:00.000Z","stockId":7030312170350,"netValue":0.797244627575842},{"date":"2025-04-14T16:00:00.000Z","stockId":7030312170350,"netValue":0.7987004393378276},{"date":"2025-04-13T16:00:00.000Z","stockId":7030312170350,"netValue":0.8037811035954237},{"date":"2025-04-10T16:00:00.000Z","stockId":7030312170350,"netValue":0.8021261586397315},{"date":"2025-04-09T16:00:00.000Z","stockId":7030312170350,"netValue":0.783688527697898},{"date":"2025-04-08T16:00:00.000Z","stockId":7030312170350,"netValue":0.7718722459908833},{"date":"2025-04-07T16:00:00.000Z","stockId":7030312170350,"netValue":0.7561471050898696},{"date":"2025-04-06T16:00:00.000Z","stockId":7030312170350,"netValue":0.7652231123494069},{"date":"2025-04-02T16:00:00.000Z","stockId":7030312170350,"netValue":0.8430277710556356},{"date":"2025-04-01T16:00:00.000Z","stockId":7030312170350,"netValue":0.8576120516993446},{"date":"2025-03-31T16:00:00.000Z","stockId":7030312170350,"netValue":0.853959468199004},{"date":"2025-03-30T16:00:00.000Z","stockId":7030312170350,"netValue":0.8534747514188037},{"date":"2025-03-27T16:00:00.000Z","stockId":7030312170350,"netValue":0.8590124229366367},{"date":"2025-03-26T16:00:00.000Z","stockId":7030312170350,"netValue":0.8658622712907782},{"date":"2025-03-25T16:00:00.000Z","stockId":7030312170350,"netValue":0.8627238027042995},{"date":"2025-03-24T16:00:00.000Z","stockId":7030312170350,"netValue":0.8663486604589832},{"date":"2025-03-23T16:00:00.000Z","stockId":7030312170350,"netValue":0.8789924015938861},{"date":"2025-03-20T16:00:00.000Z","stockId":7030312170350,"netValue":0.8749122251926637},{"date":"2025-03-19T16:00:00.000Z","stockId":7030312170350,"netValue":0.8977450530398015},{"date":"2025-03-18T16:00:00.000Z","stockId":7030312170350,"netValue":0.9056231312216665},{"date":"2025-03-17T16:00:00.000Z","stockId":7030312170350,"netValue":0.9109600329678841},{"date":"2025-03-16T16:00:00.000Z","stockId":7030312170350,"netValue":0.9080206617650162},{"date":"2025-03-13T16:00:00.000Z","stockId":7030312170350,"netValue":0.9103333426833914},{"date":"2025-03-12T16:00:00.000Z","stockId":7030312170350,"netValue":0.8904970099184388},{"date":"2025-03-11T16:00:00.000Z","stockId":7030312170350,"netValue":0.9099057497825089},{"date":"2025-03-10T16:00:00.000Z","stockId":7030312170350,"netValue":0.9028274059110953},{"date":"2025-03-09T16:00:00.000Z","stockId":7030312170350,"netValue":0.9087078207048362},{"date":"2025-03-06T16:00:00.000Z","stockId":7030312170350,"netValue":0.9160146600935213},{"date":"2025-03-05T16:00:00.000Z","stockId":7030312170350,"netValue":0.9226082871847344},{"date":"2025-03-04T16:00:00.000Z","stockId":7030312170350,"netValue":0.9041706532690698},{"date":"2025-03-03T16:00:00.000Z","stockId":7030312170350,"netValue":0.8995763619539854},{"date":"2025-03-02T16:00:00.000Z","stockId":7030312170350,"netValue":0.8931835046343874},{"date":"2025-02-27T16:00:00.000Z","stockId":7030312170350,"netValue":0.9014320518378167},{"date":"2025-02-26T16:00:00.000Z","stockId":7030312170350,"netValue":0.9417902039195367},{"date":"2025-02-25T16:00:00.000Z","stockId":7030312170350,"netValue":0.9531788920974491},{"date":"2025-02-24T16:00:00.000Z","stockId":7030312170350,"netValue":0.94358876992405},{"date":"2025-02-23T16:00:00.000Z","stockId":7030312170350,"netValue":0.9538072547699465},{"date":"2025-02-20T16:00:00.000Z","stockId":7030312170350,"netValue":0.9536081573863361},{"date":"2025-02-19T16:00:00.000Z","stockId":7030312170350,"netValue":0.928576896379459},{"date":"2025-02-18T16:00:00.000Z","stockId":7030312170350,"netValue":0.9282064273578943},{"date":"2025-02-17T16:00:00.000Z","stockId":7030312170350,"netValue":0.9060868118082284},{"date":"2025-02-16T16:00:00.000Z","stockId":7030312170350,"netValue":0.9195874111329008},{"date":"2025-02-13T16:00:00.000Z","stockId":7030312170350,"netValue":0.918560853693182},{"date":"2025-02-12T16:00:00.000Z","stockId":7030312170350,"netValue":0.9093705986750087},{"date":"2025-02-11T16:00:00.000Z","stockId":7030312170350,"netValue":0.9274948874484267},{"date":"2025-02-10T16:00:00.000Z","stockId":7030312170350,"netValue":0.9137951907401438},{"date":"2025-02-09T16:00:00.000Z","stockId":7030312170350,"netValue":0.9187044995854791},{"date":"2025-02-06T16:00:00.000Z","stockId":7030312170350,"netValue":0.9207315611072645},{"date":"2025-02-05T16:00:00.000Z","stockId":7030312170350,"netValue":0.9121696565443926},{"date":"2025-02-04T16:00:00.000Z","stockId":7030312170350,"netValue":0.8860253283020132},{"date":"2025-01-26T16:00:00.000Z","stockId":7030312170350,"netValue":0.8717876440685027},{"date":"2025-01-23T16:00:00.000Z","stockId":7030312170350,"netValue":0.8897707664158254},{"date":"2025-01-22T16:00:00.000Z","stockId":7030312170350,"netValue":0.8790675650684476},{"date":"2025-01-21T16:00:00.000Z","stockId":7030312170350,"netValue":0.8925382813807765},{"date":"2025-01-20T16:00:00.000Z","stockId":7030312170350,"netValue":0.8934257951463465},{"date":"2025-01-19T16:00:00.000Z","stockId":7030312170350,"netValue":0.8868889344769442},{"date":"2025-01-16T16:00:00.000Z","stockId":7030312170350,"netValue":0.8775575368167229},{"date":"2025-01-15T16:00:00.000Z","stockId":7030312170350,"netValue":0.8688819045389827},{"date":"2025-01-14T16:00:00.000Z","stockId":7030312170350,"netValue":0.8691105384868423},{"date":"2025-01-13T16:00:00.000Z","stockId":7030312170350,"netValue":0.8826113912602682},{"date":"2025-01-12T16:00:00.000Z","stockId":7030312170350,"netValue":0.8550381008437677},{"date":"2025-01-09T16:00:00.000Z","stockId":7030312170350,"netValue":0.8563257240180915},{"date":"2025-01-08T16:00:00.000Z","stockId":7030312170350,"netValue":0.8596648238526912},{"date":"2025-01-07T16:00:00.000Z","stockId":7030312170350,"netValue":0.8531279631832893},{"date":"2025-01-06T16:00:00.000Z","stockId":7030312170350,"netValue":0.8573815988093265},{"date":"2025-01-05T16:00:00.000Z","stockId":7030312170350,"netValue":0.839801700305987},{"date":"2025-01-02T16:00:00.000Z","stockId":7030312170350,"netValue":0.8429994611407893},{"date":"2025-01-01T16:00:00.000Z","stockId":7030312170350,"netValue":0.8544155863576128},{"date":"2024-12-30T16:00:00.000Z","stockId":7030312170350,"netValue":0.8778495581220056},{"date":"2024-12-29T16:00:00.000Z","stockId":7030312170350,"netValue":0.8957183634953987},{"date":"2024-12-26T16:00:00.000Z","stockId":7030312170350,"netValue":0.8911820498697663},{"date":"2024-12-25T16:00:00.000Z","stockId":7030312170350,"netValue":0.8950927345740147},{"date":"2024-12-24T16:00:00.000Z","stockId":7030312170350,"netValue":0.8888988248264016},{"date":"2024-12-23T16:00:00.000Z","stockId":7030312170350,"netValue":0.8986604683564738},{"date":"2024-12-22T16:00:00.000Z","stockId":7030312170350,"netValue":0.8863027853223449},{"date":"2024-12-19T16:00:00.000Z","stockId":7030312170350,"netValue":0.8950958490092439},{"date":"2024-12-18T16:00:00.000Z","stockId":7030312170350,"netValue":0.8948672150613843},{"date":"2024-12-17T16:00:00.000Z","stockId":7030312170350,"netValue":0.8918980881744416},{"date":"2024-12-16T16:00:00.000Z","stockId":7030312170350,"netValue":0.8868473481661254},{"date":"2024-12-15T16:00:00.000Z","stockId":7030312170350,"netValue":0.8845069646357959},{"date":"2024-12-12T16:00:00.000Z","stockId":7030312170350,"netValue":0.8974393469748027},{"date":"2024-12-11T16:00:00.000Z","stockId":7030312170350,"netValue":0.9184757767219012},{"date":"2024-12-10T16:00:00.000Z","stockId":7030312170350,"netValue":0.9135663757133825},{"date":"2024-12-09T16:00:00.000Z","stockId":7030312170350,"netValue":0.9129106103309015},{"date":"2024-12-08T16:00:00.000Z","stockId":7030312170350,"netValue":0.9082298432702423},{"date":"2024-12-05T16:00:00.000Z","stockId":7030312170350,"netValue":0.9121405279744905},{"date":"2024-12-04T16:00:00.000Z","stockId":7030312170350,"netValue":0.902893310827102},{"date":"2024-12-03T16:00:00.000Z","stockId":7030312170350,"netValue":0.9034950321578475},{"date":"2024-12-02T16:00:00.000Z","stockId":7030312170350,"netValue":0.9095746249315306},{"date":"2024-12-01T16:00:00.000Z","stockId":7030312170350,"netValue":0.9155700371923814},{"date":"2024-11-28T16:00:00.000Z","stockId":7030312170350,"netValue":0.9138012385317003},{"date":"2024-11-27T16:00:00.000Z","stockId":7030312170350,"netValue":0.9026979277755687},{"date":"2024-11-26T16:00:00.000Z","stockId":7030312170350,"netValue":0.9153143812186542},{"date":"2024-11-25T16:00:00.000Z","stockId":7030312170350,"netValue":0.8993588279409688},{"date":"2024-11-24T16:00:00.000Z","stockId":7030312170350,"netValue":0.9096348978537246},{"date":"2024-11-21T16:00:00.000Z","stockId":7030312170350,"netValue":0.9124055272539051},{"date":"2024-11-20T16:00:00.000Z","stockId":7030312170350,"netValue":0.9461155689310536},{"date":"2024-11-19T16:00:00.000Z","stockId":7030312170350,"netValue":0.9437180269137593},{"date":"2024-11-18T16:00:00.000Z","stockId":7030312170350,"netValue":0.9433480539661023},{"date":"2024-11-17T16:00:00.000Z","stockId":7030312170350,"netValue":0.9196854482538501},{"date":"2024-11-14T16:00:00.000Z","stockId":7030312170350,"netValue":0.9327321475667865},{"date":"2024-11-13T16:00:00.000Z","stockId":7030312170350,"netValue":0.9592194267309546},{"date":"2024-11-12T16:00:00.000Z","stockId":7030312170350,"netValue":0.9909590578254308},{"date":"2024-11-11T16:00:00.000Z","stockId":7030312170350,"netValue":0.9929866268950682},{"date":"2024-11-10T16:00:00.000Z","stockId":7030312170350,"netValue":1.0032356747819564},{"date":"2024-11-07T16:00:00.000Z","stockId":7030312170350,"netValue":0.9881374988087438},{"date":"2024-11-06T16:00:00.000Z","stockId":7030312170350,"netValue":0.9862543831741328},{"date":"2024-11-05T16:00:00.000Z","stockId":7030312170350,"netValue":0.982942305365401},{"date":"2024-11-04T16:00:00.000Z","stockId":7030312170350,"netValue":0.9893378270350055},{"date":"2024-11-03T16:00:00.000Z","stockId":7030312170350,"netValue":0.9689872991314853},{"date":"2024-10-31T16:00:00.000Z","stockId":7030312170350,"netValue":0.952718931393108},{"date":"2024-10-30T16:00:00.000Z","stockId":7030312170350,"netValue":0.9501017022448796},{"date":"2024-10-29T16:00:00.000Z","stockId":7030312170350,"netValue":0.9563438236625321},{"date":"2024-10-28T16:00:00.000Z","stockId":7030312170350,"netValue":0.9637808330397155},{"date":"2024-10-27T16:00:00.000Z","stockId":7030312170350,"netValue":0.9712164801231142},{"date":"2024-10-24T16:00:00.000Z","stockId":7030312170350,"netValue":0.9734444966765949},{"date":"2024-10-23T16:00:00.000Z","stockId":7030312170350,"netValue":0.9648843258196201},{"date":"2024-10-22T16:00:00.000Z","stockId":7030312170350,"netValue":0.9784679068051042},{"date":"2024-10-21T16:00:00.000Z","stockId":7030312170350,"netValue":0.9800353068126453},{"date":"2024-10-20T16:00:00.000Z","stockId":7030312170350,"netValue":0.9759142370891031},{"date":"2024-10-17T16:00:00.000Z","stockId":7030312170350,"netValue":0.9569191464918531},{"date":"2024-10-16T16:00:00.000Z","stockId":7030312170350,"netValue":0.9250600503124237},{"date":"2024-10-15T16:00:00.000Z","stockId":7030312170350,"netValue":0.9340620907435678},{"date":"2024-10-14T16:00:00.000Z","stockId":7030312170350,"netValue":0.9388197580708231},{"date":"2024-10-13T16:00:00.000Z","stockId":7030312170350,"netValue":0.9735428106543041},{"date":"2024-10-10T16:00:00.000Z","stockId":7030312170350,"netValue":0.953668671045699},{"date":"2024-10-09T16:00:00.000Z","stockId":7030312170350,"netValue":0.976982781656846},{"date":"2024-10-08T16:00:00.000Z","stockId":7030312170350,"netValue":0.9609387684021947},{"date":"2024-10-07T16:00:00.000Z","stockId":7030312170350,"netValue":1.0387536504688186},{"date":"2024-09-29T16:00:00.000Z","stockId":7030312170350,"netValue":1.002566764198797},{"date":"2024-09-26T16:00:00.000Z","stockId":7030312170350,"netValue":0.944189301680718},{"date":"2024-09-25T16:00:00.000Z","stockId":7030312170350,"netValue":0.9132696525400595},{"date":"2024-09-24T16:00:00.000Z","stockId":7030312170350,"netValue":0.892938987059535},{"date":"2024-09-23T16:00:00.000Z","stockId":7030312170350,"netValue":0.8817601188158806},{"date":"2024-09-22T16:00:00.000Z","stockId":7030312170350,"netValue":0.856498095323515},{"date":"2024-09-19T16:00:00.000Z","stockId":7030312170350,"netValue":0.8577153721220211},{"date":"2024-09-18T16:00:00.000Z","stockId":7030312170350,"netValue":0.8483570917165008},{"date":"2024-09-17T16:00:00.000Z","stockId":7030312170350,"netValue":0.8314331105791235},{"date":"2024-09-12T16:00:00.000Z","stockId":7030312170350,"netValue":0.8178608241189927},{"date":"2024-09-11T16:00:00.000Z","stockId":7030312170350,"netValue":0.8196299501705253},{"date":"2024-09-10T16:00:00.000Z","stockId":7030312170350,"netValue":0.8174105913836334},{"date":"2024-09-09T16:00:00.000Z","stockId":7030312170350,"netValue":0.8163081678196464},{"date":"2024-09-08T16:00:00.000Z","stockId":7030312170350,"netValue":0.8194744874822718},{"date":"2024-09-05T16:00:00.000Z","stockId":7030312170350,"netValue":0.8325523877860161},{"date":"2024-09-04T16:00:00.000Z","stockId":7030312170350,"netValue":0.8349797222050761},{"date":"2024-09-03T16:00:00.000Z","stockId":7030312170350,"netValue":0.8378845418507008},{"date":"2024-09-02T16:00:00.000Z","stockId":7030312170350,"netValue":0.8517364007299144},{"date":"2024-09-01T16:00:00.000Z","stockId":7030312170350,"netValue":0.8484232472178982},{"date":"2024-08-29T16:00:00.000Z","stockId":7030312170350,"netValue":0.8626977405129237},{"date":"2024-08-28T16:00:00.000Z","stockId":7030312170350,"netValue":0.8547423322566357},{"date":"2024-08-27T16:00:00.000Z","stockId":7030312170350,"netValue":0.8517125644364527},{"date":"2024-08-26T16:00:00.000Z","stockId":7030312170350,"netValue":0.8582329521964243},{"date":"2024-08-25T16:00:00.000Z","stockId":7030312170350,"netValue":0.8640961006043991},{"date":"2024-08-22T16:00:00.000Z","stockId":7030312170350,"netValue":0.8549615855023992},{"date":"2024-08-21T16:00:00.000Z","stockId":7030312170350,"netValue":0.8559349951695016},{"date":"2024-08-20T16:00:00.000Z","stockId":7030312170350,"netValue":0.8579252352959548},{"date":"2024-08-19T16:00:00.000Z","stockId":7030312170350,"netValue":0.8579199921379967},{"date":"2024-08-18T16:00:00.000Z","stockId":7030312170350,"netValue":0.8687677813769443},{"date":"2024-08-15T16:00:00.000Z","stockId":7030312170350,"netValue":0.8620819671625541},{"date":"2024-08-14T16:00:00.000Z","stockId":7030312170350,"netValue":0.8581134859490666},{"date":"2024-08-13T16:00:00.000Z","stockId":7030312170350,"netValue":0.8493851355501049},{"date":"2024-08-12T16:00:00.000Z","stockId":7030312170350,"netValue":0.8570675622616413},{"date":"2024-08-11T16:00:00.000Z","stockId":7030312170350,"netValue":0.8513169470041781},{"date":"2024-08-08T16:00:00.000Z","stockId":7030312170350,"netValue":0.8521278525047309},{"date":"2024-08-07T16:00:00.000Z","stockId":7030312170350,"netValue":0.8472498757183525},{"date":"2024-08-06T16:00:00.000Z","stockId":7030312170350,"netValue":0.8568446532704853},{"date":"2024-08-05T16:00:00.000Z","stockId":7030312170350,"netValue":0.8510147468442946},{"date":"2024-08-04T16:00:00.000Z","stockId":7030312170350,"netValue":0.8547076562323043},{"date":"2024-08-01T16:00:00.000Z","stockId":7030312170350,"netValue":0.8696406569329537},{"date":"2024-07-31T16:00:00.000Z","stockId":7030312170350,"netValue":0.8900486696843168},{"date":"2024-07-30T16:00:00.000Z","stockId":7030312170350,"netValue":0.8939262306682418},{"date":"2024-07-29T16:00:00.000Z","stockId":7030312170350,"netValue":0.8708887828722001}]}