window.pageData = {"startDate":"2024-05-15T12:51:08.007Z","endDate":"2026-05-15T12:51:08.007Z","manager":{"_id":7201902175960,"name":"陶曙斌","gender":"m","educationCode":"001002","resume":"陶曙斌：男，硕士。曾先后任职于德勤会计师事务所、南方基金管理有限公司、前海开源基金管理有限公司、光大保德信基金管理有限公司。2024年6月加入长城基金管理有限公司，现任量化与指数投资部基金经理。自2025年1月至今任“长城中证A500指数型证券投资基金”基金经理，自2025年6月至今任“长城中证红利低波动100交易型开放式指数证券投资基金”基金经理，自2025年8月至今任“长城国证自由现金流指数型证券投资基金”基金经理。","tickerId":201902175960,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20526840","exchange":"fm","cnInfoCode":"db20526840","followedNum":0,"currency":"CNY","workingDate":"2017-03-22T16:00:00.000Z","fundCompanyId":4000050150000,"fundManagerSecondLevel":"company","pinyin":"tsb","fundCompany":{"_id":4000050150000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7201902175960,"type":"fmp","fm_p_r_d":"2026-05-12T16:00:00.000Z","fm_p_r_m1":0.011761227802949303,"fm_p_r_m3":0.007625132896518005,"fm_p_r_m6":0.05038674271701349,"fm_p_r_y1":0.18021533034504955,"fm_cagr_p_r_fs":0.13069129525832612,"fm_cagr_p_r_fs_m":0.08034726116889124,"fm_cagr_p_r_fs_r_c":630,"fm_cagr_p_r_fs_rp":0.2861685214626391,"fm_p_r_fys_m":0.09049370268473089,"fm_p_r_fys_r_c":574,"fm_p_r_fys_rp":0.62478184991274,"fm_p_r_m1_m":0.0570987552645531,"fm_p_r_m1_r_c":612,"fm_p_r_m1_rp":0.806873977086743,"fm_p_r_m3_m":0.0437051768217418,"fm_p_r_m3_r_c":589,"fm_p_r_m3_rp":0.6785714285714286,"fm_p_r_m6_m":0.10176226421172152,"fm_p_r_m6_r_c":561,"fm_p_r_m6_rp":0.6839285714285714,"fm_p_r_y1_m":0.35326576880369087,"fm_p_r_y1_r_c":513,"fm_p_r_y1_rp":0.794921875,"fm_p_r_y3_m":0.24121385304179388,"fm_p_r_y3_r_c":380,"fm_p_r_y3_rp":0.9287598944591029,"fm_p_r_y5_m":0.02924244916729901,"fm_p_r_y5_r_c":266,"fm_p_r_y5_rp":0.9924528301886792,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":1,"fm_p_r_fys":0.06520866475913811},"fmi":{"stockId":7201902175960,"type":"fmi","fm_my":7.5,"fm_d":{"3000000000596":"本基金的基金经理、公司投资副总监","3000000001463":"基金经理","3000000001874":"本基金的基金经理、公司投资副总监","3000000006524":"本基金的基金经理、公司投资副总监","3000000006712":"本基金的基金经理、公司投资副总监","3000000015980":"基金经理","3000000164401":"本基金的基金经理、公司投资副总监","3000000360010":"基金经理","3000000515590":"本基金的基金经理、公司投资副总监","3000000022762":"本基金的基金经理","3000000159228":"本基金的基金经理","3000000023934":"本基金的基金经理","3000000024078":"本基金的基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":15,"fm_as":1417074618.3594,"fm_b_as":0,"fm_e_as":1417074618.3594,"fm_h_as":0,"fm_i_as":1417074618.3594,"fm_mfn":6,"fm_msl":"hybrid","fm_nb_as":1417074618.3594,"fm_q_as":0,"fm_r_f_cagr":0.2439,"fm_r_fd":3000000022762,"fm_r_ftp":0.3353}},"topTenManagedFundList":[{"_id":3000000159166,"__csrcFundId":16584,"stockCode":"159166","masterFundShortName":"长城国证自由现金流ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159166,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"长城国证自由现金流ETF(159166)","lastUpdated":"2026-05-08T17:15:57.660Z","name":"长城国证自由现金流交易型开放式指数证券投资基金","pinyin":"ccgzzyxjljyxkfszszqtzjj","fundCollectionId":4000050150000,"setUpAssetScale":404818048.3,"setUpDate":"2026-03-10T16:00:00.000Z","setUpShares":404816059,"__indexSourceCni":1,"inceptionDate":"2026-03-12T16:00:00.000Z","followedNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000980092,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159166,"type":"f_as","f_tas":690595831.2240001,"f_tas_d":"2026-05-13T16:00:00.000Z","fet_as":690595831.2240001,"fet_as_d":"2026-05-13T16:00:00.000Z"}},{"_id":3000000024078,"__csrcFundId":15382,"stockCode":"024078","masterFundShortName":"长城国证自由现金流ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24078,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"长城国证自由现金流ETF联接(024078)","lastUpdated":"2026-05-08T17:15:57.650Z","name":"长城国证自由现金流交易型开放式指数证券投资基金联接基金","pinyin":"ccgzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050150000,"__indexSourceEastMoney":1,"setUpAssetScale":1411551549.11,"setUpDate":"2025-08-04T16:00:00.000Z","setUpShares":1411551549.11,"__indexSourceCni":1,"inceptionDate":"2025-08-07T16:00:00.000Z","followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000980092,"hotMetrics":{"stockId":3000000024078,"type":"f_as","f_tas":208799749.8576,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000159228,"__csrcFundId":15134,"stockCode":"159228","masterFundShortName":"长城中证红利低波100ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159228,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"长城中证红利低波100ETF(159228)","lastUpdated":"2026-05-08T17:15:27.966Z","name":"长城中证红利低波动100交易型开放式指数证券投资基金","pinyin":"cczzhldbd100jyxkfszszqtzjj","fundCollectionId":4000050150000,"setUpAssetScale":320214221.53,"setUpDate":"2025-06-04T16:00:00.000Z","setUpShares":320212692,"inceptionDate":"2025-06-05T16:00:00.000Z","followedNum":8,"__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930955,"hotMetrics":{"stockId":3000000159228,"type":"f_as","f_tas":146087603.7948,"f_tas_d":"2026-05-13T16:00:00.000Z","fet_as":146087603.7948,"fet_as_d":"2026-05-13T16:00:00.000Z"}},{"_id":3000000024079,"name":"长城国证自由现金流交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024079","tickerId":24079,"shortName":"长城国证自由现金流ETF联接C","currency":"CNY","__csrcFundId":15382,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:14:50.957Z","inceptionDate":"2025-08-07T16:00:00.000Z","pinyin":"ccgzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050150000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000980092,"hotMetrics":{"stockId":3000000024079,"type":"f_as","f_tas":113159262.22850001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024225,"__csrcFundId":15918,"stockCode":"024225","masterFundShortName":"长城沪深300自由现金流指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24225,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"长城沪深300自由现金流指数(024225)","lastUpdated":"2026-05-08T17:15:35.539Z","name":"长城沪深300自由现金流指数型证券投资基金","pinyin":"cchs300zyxjlzsxzqtzjj","fundCollectionId":4000050150000,"followedNum":1,"__indexSourceEastMoney":1,"setUpAssetScale":253670233.18,"setUpDate":"2025-12-17T16:00:00.000Z","setUpShares":253670233.18,"inceptionDate":"2025-12-18T16:00:00.000Z","__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000932366,"hotMetrics":{"stockId":3000000024225,"type":"f_as","f_tas":64455519.932000004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023934,"__csrcFundId":15550,"stockCode":"023934","masterFundShortName":"长城上证科创板综合指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23934,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"长城上证科创板综合指数(023934)","lastUpdated":"2026-05-08T17:11:57.148Z","name":"长城上证科创板综合指数型证券投资基金","pinyin":"ccszkcbzhzsxzqtzjj","fundCollectionId":4000050150000,"__indexSourceEastMoney":1,"setUpAssetScale":459476443.77,"setUpDate":"2025-08-27T16:00:00.000Z","setUpShares":459476443.77,"inceptionDate":"2025-08-28T16:00:00.000Z","__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000680,"hotMetrics":{"stockId":3000000023934,"type":"f_as","f_tas":49259195.2322,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024226,"name":"长城沪深300自由现金流指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024226","tickerId":24226,"shortName":"长城沪深300自由现金流指数C","currency":"CNY","__csrcFundId":15918,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:14:38.645Z","inceptionDate":"2025-12-18T16:00:00.000Z","pinyin":"cchs300zyxjlzsxzqtzjj","fundCollectionId":4000050150000,"__indexSourceEastMoney":1,"indexId":1000000932366,"hotMetrics":{"stockId":3000000024226,"type":"f_as","f_tas":47721954.621,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022763,"name":"长城中证A500指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022763","tickerId":22763,"shortName":"长城中证A500指数C","currency":"CNY","__csrcFundId":14619,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:11:55.957Z","inceptionDate":"2025-01-16T16:00:00.000Z","pinyin":"cczza500zsxzqtzjj","fundCollectionId":4000050150000,"__indexSourceEastMoney":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000022763,"type":"f_as","f_tas":39147717.18,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023935,"name":"长城上证科创板综合指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023935","tickerId":23935,"shortName":"长城上证科创板综合指数C","currency":"CNY","__csrcFundId":15550,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:11:57.145Z","inceptionDate":"2025-08-28T16:00:00.000Z","pinyin":"ccszkcbzhzsxzqtzjj","fundCollectionId":4000050150000,"__indexSourceEastMoney":1,"indexId":1000000000680,"hotMetrics":{"stockId":3000000023935,"type":"f_as","f_tas":25329883.9276,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022762,"__csrcFundId":14619,"stockCode":"022762","masterFundShortName":"长城中证A500指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22762,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"长城中证A500指数(022762)","lastUpdated":"2026-05-08T17:15:16.932Z","name":"长城中证A500指数型证券投资基金","pinyin":"cczza500zsxzqtzjj","fundCollectionId":4000050150000,"inceptionDate":"2025-01-16T16:00:00.000Z","setUpAssetScale":344439876.16,"setUpDate":"2025-01-16T16:00:00.000Z","setUpShares":344439876.16,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000022762,"type":"f_as","f_tas":13711224.068,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.04960107474394926,"oneMonth":0.03721039432260831,"threeMonths":0.04273872899594666,"sixMonths":0.05000929098946871,"oneYear":0.24375255937755957,"threeYears":0.2152347276369193,"fiveYears":-0.04911370311451324,"tenYears":0.5803878267219362},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48454,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"stockId":7201902175960,"date":"2026-05-13T16:00:00.000Z","netValue":0.5472618897991505},{"stockId":7201902175960,"date":"2026-05-12T16:00:00.000Z","netValue":0.5542352687196331},{"stockId":7201902175960,"date":"2026-05-11T16:00:00.000Z","netValue":0.5507987683731133},{"stockId":7201902175960,"date":"2026-05-10T16:00:00.000Z","netValue":0.5544769948928225},{"date":"2026-05-07T16:00:00.000Z","stockId":7201902175960,"netValue":0.5502668105941898},{"stockId":7201902175960,"date":"2026-05-06T16:00:00.000Z","netValue":0.5521654644394087},{"date":"2026-05-05T16:00:00.000Z","stockId":7201902175960,"netValue":0.5553412271175956},{"stockId":7201902175960,"date":"2026-04-29T16:00:00.000Z","netValue":0.5521288136637863},{"stockId":7201902175960,"date":"2026-04-28T16:00:00.000Z","netValue":0.5541690279843413},{"date":"2026-04-27T16:00:00.000Z","stockId":7201902175960,"netValue":0.5465929111347774},{"date":"2026-04-26T16:00:00.000Z","stockId":7201902175960,"netValue":0.5446304826904799},{"stockId":7201902175960,"date":"2026-04-23T16:00:00.000Z","netValue":0.5450983340421292},{"date":"2026-04-22T16:00:00.000Z","stockId":7201902175960,"netValue":0.5467956517757461},{"stockId":7201902175960,"date":"2026-04-21T16:00:00.000Z","netValue":0.5470439587394745},{"stockId":7201902175960,"date":"2026-04-20T16:00:00.000Z","netValue":0.5465618904533789},{"date":"2026-04-19T16:00:00.000Z","stockId":7201902175960,"netValue":0.5458662186932023},{"date":"2026-04-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.5474357297625299},{"date":"2026-04-15T16:00:00.000Z","stockId":7201902175960,"netValue":0.5505509130994084},{"stockId":7201902175960,"date":"2026-04-14T16:00:00.000Z","netValue":0.5466031170545889},{"date":"2026-04-13T16:00:00.000Z","stockId":7201902175960,"netValue":0.5481790177281315},{"date":"2026-04-12T16:00:00.000Z","stockId":7201902175960,"netValue":0.5477885124855995},{"stockId":7201902175960,"date":"2026-04-09T16:00:00.000Z","netValue":0.5493003083102721},{"stockId":7201902175960,"date":"2026-04-08T16:00:00.000Z","netValue":0.5463726066179468},{"stockId":7201902175960,"date":"2026-04-07T16:00:00.000Z","netValue":0.5479469640822107},{"date":"2026-04-06T16:00:00.000Z","stockId":7201902175960,"netValue":0.5363376103702977},{"stockId":7201902175960,"date":"2026-04-02T16:00:00.000Z","netValue":0.5347916314908651},{"stockId":7201902175960,"date":"2026-04-01T16:00:00.000Z","netValue":0.5399175290704445},{"date":"2026-03-31T16:00:00.000Z","stockId":7201902175960,"netValue":0.5434641878739904},{"date":"2026-03-30T16:00:00.000Z","stockId":7201902175960,"netValue":0.5381663202121013},{"stockId":7201902175960,"date":"2026-03-29T16:00:00.000Z","netValue":0.543561458100791},{"stockId":7201902175960,"date":"2026-03-26T16:00:00.000Z","netValue":0.5419765780792732},{"date":"2026-03-25T16:00:00.000Z","stockId":7201902175960,"netValue":0.5393682075507376},{"date":"2026-03-24T16:00:00.000Z","stockId":7201902175960,"netValue":0.5436485475851681},{"date":"2026-03-23T16:00:00.000Z","stockId":7201902175960,"netValue":0.5376993707617954},{"date":"2026-03-22T16:00:00.000Z","stockId":7201902175960,"netValue":0.5285706903593709},{"date":"2026-03-19T16:00:00.000Z","stockId":7201902175960,"netValue":0.5454231759940829},{"stockId":7201902175960,"date":"2026-03-18T16:00:00.000Z","netValue":0.5501627050794656},{"date":"2026-03-17T16:00:00.000Z","stockId":7201902175960,"netValue":0.55763790849824},{"date":"2026-03-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.5580636903753902},{"stockId":7201902175960,"date":"2026-03-15T16:00:00.000Z","netValue":0.5651269701111391},{"stockId":7201902175960,"date":"2026-03-12T16:00:00.000Z","netValue":0.5687980187364229},{"date":"2026-03-11T16:00:00.000Z","stockId":7201902175960,"netValue":0.5737851095898824},{"date":"2026-03-10T16:00:00.000Z","stockId":7201902175960,"netValue":0.5730877708488358},{"date":"2026-03-09T16:00:00.000Z","stockId":7201902175960,"netValue":0.5701834453770597},{"date":"2026-03-08T16:00:00.000Z","stockId":7201902175960,"netValue":0.5683192683167165},{"stockId":7201902175960,"date":"2026-03-05T16:00:00.000Z","netValue":0.568418667206389},{"stockId":7201902175960,"date":"2026-03-04T16:00:00.000Z","netValue":0.5662125369778777},{"date":"2026-03-03T16:00:00.000Z","stockId":7201902175960,"netValue":0.5618800159266394},{"stockId":7201902175960,"date":"2026-03-02T16:00:00.000Z","netValue":0.566572544546858},{"date":"2026-03-01T16:00:00.000Z","stockId":7201902175960,"netValue":0.5734544474625275},{"date":"2026-02-26T16:00:00.000Z","stockId":7201902175960,"netValue":0.5672516945197934},{"stockId":7201902175960,"date":"2026-02-25T16:00:00.000Z","netValue":0.5648614863559133},{"stockId":7201902175960,"date":"2026-02-24T16:00:00.000Z","netValue":0.5633303000283614},{"stockId":7201902175960,"date":"2026-02-23T16:00:00.000Z","netValue":0.5601125502305518},{"date":"2026-02-12T16:00:00.000Z","stockId":7201902175960,"netValue":0.5500370721952806},{"date":"2026-02-11T16:00:00.000Z","stockId":7201902175960,"netValue":0.5580110104881897},{"stockId":7201902175960,"date":"2026-02-10T16:00:00.000Z","netValue":0.5552993578724512},{"stockId":7201902175960,"date":"2026-02-09T16:00:00.000Z","netValue":0.553917102788079},{"date":"2026-02-08T16:00:00.000Z","stockId":7201902175960,"netValue":0.5524568994038298},{"date":"2026-02-05T16:00:00.000Z","stockId":7201902175960,"netValue":0.5449824519501989},{"date":"2026-02-04T16:00:00.000Z","stockId":7201902175960,"netValue":0.5461235785222303},{"stockId":7201902175960,"date":"2026-02-03T16:00:00.000Z","netValue":0.5515938370694679},{"stockId":7201902175960,"date":"2026-02-02T16:00:00.000Z","netValue":0.5466234278661011},{"date":"2026-02-01T16:00:00.000Z","stockId":7201902175960,"netValue":0.5378701468405803},{"stockId":7201902175960,"date":"2026-01-29T16:00:00.000Z","netValue":0.5571545955264667},{"date":"2026-01-28T16:00:00.000Z","stockId":7201902175960,"netValue":0.564082860305753},{"stockId":7201902175960,"date":"2026-01-27T16:00:00.000Z","netValue":0.5623289428475142},{"stockId":7201902175960,"date":"2026-01-26T16:00:00.000Z","netValue":0.5552289788967105},{"stockId":7201902175960,"date":"2026-01-25T16:00:00.000Z","netValue":0.5557025580616597},{"date":"2026-01-22T16:00:00.000Z","stockId":7201902175960,"netValue":0.5551363257201022},{"date":"2026-01-21T16:00:00.000Z","stockId":7201902175960,"netValue":0.5519077980000271},{"date":"2026-01-20T16:00:00.000Z","stockId":7201902175960,"netValue":0.548852964269561},{"date":"2026-01-19T16:00:00.000Z","stockId":7201902175960,"netValue":0.5454796195963992},{"stockId":7201902175960,"date":"2026-01-18T16:00:00.000Z","netValue":0.5447109627576981},{"date":"2026-01-15T16:00:00.000Z","stockId":7201902175960,"netValue":0.5412178015064777},{"stockId":7201902175960,"date":"2026-01-14T16:00:00.000Z","netValue":0.5411853967095986},{"stockId":7201902175960,"date":"2026-01-13T16:00:00.000Z","netValue":0.5417320614917496},{"date":"2026-01-12T16:00:00.000Z","stockId":7201902175960,"netValue":0.5407877292914365},{"date":"2026-01-11T16:00:00.000Z","stockId":7201902175960,"netValue":0.5431863992180604},{"date":"2026-01-08T16:00:00.000Z","stockId":7201902175960,"netValue":0.5383096406579658},{"date":"2026-01-07T16:00:00.000Z","stockId":7201902175960,"netValue":0.5335818847677795},{"date":"2026-01-06T16:00:00.000Z","stockId":7201902175960,"netValue":0.5328505021609768},{"date":"2026-01-05T16:00:00.000Z","stockId":7201902175960,"netValue":0.5331990004133828},{"date":"2026-01-04T16:00:00.000Z","stockId":7201902175960,"netValue":0.5261275092759198},{"date":"2025-12-30T16:00:00.000Z","stockId":7201902175960,"netValue":0.5203029193290523},{"date":"2025-12-29T16:00:00.000Z","stockId":7201902175960,"netValue":0.5201627693362934},{"date":"2025-12-28T16:00:00.000Z","stockId":7201902175960,"netValue":0.5183734113939766},{"date":"2025-12-25T16:00:00.000Z","stockId":7201902175960,"netValue":0.5195532559163055},{"date":"2025-12-24T16:00:00.000Z","stockId":7201902175960,"netValue":0.516911556775613},{"date":"2025-12-23T16:00:00.000Z","stockId":7201902175960,"netValue":0.5161306187037826},{"date":"2025-12-22T16:00:00.000Z","stockId":7201902175960,"netValue":0.5137597311673173},{"date":"2025-12-21T16:00:00.000Z","stockId":7201902175960,"netValue":0.5137452984919325},{"date":"2025-12-18T16:00:00.000Z","stockId":7201902175960,"netValue":0.5117123489340171},{"date":"2025-12-17T16:00:00.000Z","stockId":7201902175960,"netValue":0.5084461153688092},{"date":"2025-12-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.5091985652539445},{"date":"2025-12-15T16:00:00.000Z","stockId":7201902175960,"netValue":0.502734681314314},{"date":"2025-12-14T16:00:00.000Z","stockId":7201902175960,"netValue":0.5090145175755898},{"date":"2025-12-11T16:00:00.000Z","stockId":7201902175960,"netValue":0.5120867741925014},{"date":"2025-12-10T16:00:00.000Z","stockId":7201902175960,"netValue":0.5077290806874629},{"date":"2025-12-09T16:00:00.000Z","stockId":7201902175960,"netValue":0.5120086529955273},{"date":"2025-12-08T16:00:00.000Z","stockId":7201902175960,"netValue":0.5104981965113626},{"date":"2025-12-07T16:00:00.000Z","stockId":7201902175960,"netValue":0.5175308847152599},{"date":"2025-12-04T16:00:00.000Z","stockId":7201902175960,"netValue":0.5167098727498279},{"date":"2025-12-03T16:00:00.000Z","stockId":7201902175960,"netValue":0.5110298184218494},{"date":"2025-12-02T16:00:00.000Z","stockId":7201902175960,"netValue":0.5100299140519187},{"date":"2025-12-01T16:00:00.000Z","stockId":7201902175960,"netValue":0.5094320093369799},{"date":"2025-11-30T16:00:00.000Z","stockId":7201902175960,"netValue":0.5112365732028951},{"date":"2025-11-27T16:00:00.000Z","stockId":7201902175960,"netValue":0.5054771641562907},{"date":"2025-11-26T16:00:00.000Z","stockId":7201902175960,"netValue":0.5022344966071987},{"date":"2025-11-25T16:00:00.000Z","stockId":7201902175960,"netValue":0.5019080011239853},{"date":"2025-11-24T16:00:00.000Z","stockId":7201902175960,"netValue":0.5008674739108472},{"date":"2025-11-23T16:00:00.000Z","stockId":7201902175960,"netValue":0.49668463804463137},{"date":"2025-11-20T16:00:00.000Z","stockId":7201902175960,"netValue":0.4958658306718083},{"date":"2025-11-19T16:00:00.000Z","stockId":7201902175960,"netValue":0.5086360475283958},{"date":"2025-11-18T16:00:00.000Z","stockId":7201902175960,"netValue":0.5122305572383745},{"date":"2025-11-17T16:00:00.000Z","stockId":7201902175960,"netValue":0.511580196270689},{"date":"2025-11-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.5180716318267315},{"date":"2025-11-13T16:00:00.000Z","stockId":7201902175960,"netValue":0.5217508842337175},{"date":"2025-11-12T16:00:00.000Z","stockId":7201902175960,"netValue":0.5276448715785989},{"date":"2025-11-11T16:00:00.000Z","stockId":7201902175960,"netValue":0.5229765467650503},{"date":"2025-11-10T16:00:00.000Z","stockId":7201902175960,"netValue":0.5226786000236532},{"date":"2025-11-09T16:00:00.000Z","stockId":7201902175960,"netValue":0.5254696339218096},{"date":"2025-11-06T16:00:00.000Z","stockId":7201902175960,"netValue":0.5216091370937722},{"date":"2025-11-05T16:00:00.000Z","stockId":7201902175960,"netValue":0.5213419470289609},{"date":"2025-11-04T16:00:00.000Z","stockId":7201902175960,"netValue":0.5104817870622629},{"date":"2025-11-03T16:00:00.000Z","stockId":7201902175960,"netValue":0.509137233896919},{"date":"2025-11-02T16:00:00.000Z","stockId":7201902175960,"netValue":0.5140043313380109},{"date":"2025-10-30T16:00:00.000Z","stockId":7201902175960,"netValue":0.5109793490656753},{"date":"2025-10-29T16:00:00.000Z","stockId":7201902175960,"netValue":0.5144604295275617},{"date":"2025-10-28T16:00:00.000Z","stockId":7201902175960,"netValue":0.5164434837404233},{"date":"2025-10-27T16:00:00.000Z","stockId":7201902175960,"netValue":0.5115499913671252},{"date":"2025-10-26T16:00:00.000Z","stockId":7201902175960,"netValue":0.5154157857860936},{"date":"2025-10-23T16:00:00.000Z","stockId":7201902175960,"netValue":0.510038336175912},{"date":"2025-10-22T16:00:00.000Z","stockId":7201902175960,"netValue":0.505028470026414},{"date":"2025-10-21T16:00:00.000Z","stockId":7201902175960,"netValue":0.5025324693968362},{"date":"2025-10-20T16:00:00.000Z","stockId":7201902175960,"netValue":0.5021654941930945},{"date":"2025-10-19T16:00:00.000Z","stockId":7201902175960,"netValue":0.4965493549268896},{"date":"2025-10-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.49366782343191123},{"date":"2025-10-15T16:00:00.000Z","stockId":7201902175960,"netValue":0.5037204799175885},{"date":"2025-10-14T16:00:00.000Z","stockId":7201902175960,"netValue":0.506327620840094},{"date":"2025-10-13T16:00:00.000Z","stockId":7201902175960,"netValue":0.5012857883425523},{"date":"2025-10-12T16:00:00.000Z","stockId":7201902175960,"netValue":0.5051799281807108},{"date":"2025-10-09T16:00:00.000Z","stockId":7201902175960,"netValue":0.5075229925138975},{"date":"2025-10-08T16:00:00.000Z","stockId":7201902175960,"netValue":0.5112873260214166},{"date":"2025-09-29T16:00:00.000Z","stockId":7201902175960,"netValue":0.5012000845590868},{"date":"2025-09-28T16:00:00.000Z","stockId":7201902175960,"netValue":0.49827690629305726},{"date":"2025-09-25T16:00:00.000Z","stockId":7201902175960,"netValue":0.49480624518774935},{"date":"2025-09-24T16:00:00.000Z","stockId":7201902175960,"netValue":0.49467359207923817},{"date":"2025-09-23T16:00:00.000Z","stockId":7201902175960,"netValue":0.49420713610710926},{"date":"2025-09-22T16:00:00.000Z","stockId":7201902175960,"netValue":0.49356730249383984},{"date":"2025-09-21T16:00:00.000Z","stockId":7201902175960,"netValue":0.49418403027979385},{"date":"2025-09-18T16:00:00.000Z","stockId":7201902175960,"netValue":0.49602031212931386},{"date":"2025-09-17T16:00:00.000Z","stockId":7201902175960,"netValue":0.4954289955578974},{"date":"2025-09-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.49979693664843616},{"date":"2025-09-15T16:00:00.000Z","stockId":7201902175960,"netValue":0.49727683858179406},{"date":"2025-09-14T16:00:00.000Z","stockId":7201902175960,"netValue":0.49758492719872854},{"date":"2025-09-11T16:00:00.000Z","stockId":7201902175960,"netValue":0.4976429784900517},{"date":"2025-09-10T16:00:00.000Z","stockId":7201902175960,"netValue":0.4974350237538449},{"date":"2025-09-09T16:00:00.000Z","stockId":7201902175960,"netValue":0.4950048823663497},{"date":"2025-09-08T16:00:00.000Z","stockId":7201902175960,"netValue":0.495739116870352},{"date":"2025-09-07T16:00:00.000Z","stockId":7201902175960,"netValue":0.4960619581531487},{"date":"2025-09-04T16:00:00.000Z","stockId":7201902175960,"netValue":0.4955535219891788},{"date":"2025-09-03T16:00:00.000Z","stockId":7201902175960,"netValue":0.492892728771306},{"date":"2025-09-02T16:00:00.000Z","stockId":7201902175960,"netValue":0.4955288370101703},{"date":"2025-09-01T16:00:00.000Z","stockId":7201902175960,"netValue":0.49604942795017787},{"date":"2025-08-31T16:00:00.000Z","stockId":7201902175960,"netValue":0.4963217785377582},{"date":"2025-08-28T16:00:00.000Z","stockId":7201902175960,"netValue":0.4960713547036858},{"date":"2025-08-27T16:00:00.000Z","stockId":7201902175960,"netValue":0.49584624244972475},{"date":"2025-08-26T16:00:00.000Z","stockId":7201902175960,"netValue":0.49519370078211655},{"date":"2025-08-25T16:00:00.000Z","stockId":7201902175960,"netValue":0.4966425089729872},{"date":"2025-08-24T16:00:00.000Z","stockId":7201902175960,"netValue":0.4967400304893218},{"date":"2025-08-21T16:00:00.000Z","stockId":7201902175960,"netValue":0.4954483868709376},{"date":"2025-08-20T16:00:00.000Z","stockId":7201902175960,"netValue":0.4936375674146727},{"date":"2025-08-19T16:00:00.000Z","stockId":7201902175960,"netValue":0.4931882066279921},{"date":"2025-08-18T16:00:00.000Z","stockId":7201902175960,"netValue":0.4923544909301031},{"date":"2025-08-17T16:00:00.000Z","stockId":7201902175960,"netValue":0.4924326210272846},{"date":"2025-08-14T16:00:00.000Z","stockId":7201902175960,"netValue":0.4919507295474973},{"date":"2025-08-13T16:00:00.000Z","stockId":7201902175960,"netValue":0.49070097311768424},{"date":"2025-08-12T16:00:00.000Z","stockId":7201902175960,"netValue":0.49110510779089},{"date":"2025-08-11T16:00:00.000Z","stockId":7201902175960,"netValue":0.4909380050224687},{"date":"2025-08-10T16:00:00.000Z","stockId":7201902175960,"netValue":0.49061468372658185},{"date":"2025-08-07T16:00:00.000Z","stockId":7201902175960,"netValue":0.4904837614194893},{"date":"2025-08-06T16:00:00.000Z","stockId":7201902175960,"netValue":0.49029209723933853},{"date":"2025-08-05T16:00:00.000Z","stockId":7201902175960,"netValue":0.49013561680730056},{"date":"2025-08-04T16:00:00.000Z","stockId":7201902175960,"netValue":0.4891506203944996},{"date":"2025-08-03T16:00:00.000Z","stockId":7201902175960,"netValue":0.48567265006594573},{"date":"2025-07-31T16:00:00.000Z","stockId":7201902175960,"netValue":0.48393857479015795},{"date":"2025-07-30T16:00:00.000Z","stockId":7201902175960,"netValue":0.48444212103853246},{"date":"2025-07-29T16:00:00.000Z","stockId":7201902175960,"netValue":0.4926764777230642},{"date":"2025-07-28T16:00:00.000Z","stockId":7201902175960,"netValue":0.4921572582355249},{"date":"2025-07-27T16:00:00.000Z","stockId":7201902175960,"netValue":0.4920135718092882},{"date":"2025-07-24T16:00:00.000Z","stockId":7201902175960,"netValue":0.4936092150343664},{"date":"2025-07-23T16:00:00.000Z","stockId":7201902175960,"netValue":0.4966487284665119},{"date":"2025-07-22T16:00:00.000Z","stockId":7201902175960,"netValue":0.4944660206158634},{"date":"2025-07-21T16:00:00.000Z","stockId":7201902175960,"netValue":0.4962503682972232},{"date":"2025-07-20T16:00:00.000Z","stockId":7201902175960,"netValue":0.49028253427341884},{"date":"2025-07-17T16:00:00.000Z","stockId":7201902175960,"netValue":0.48597665687654384},{"date":"2025-07-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.48316245288365395},{"date":"2025-07-15T16:00:00.000Z","stockId":7201902175960,"netValue":0.4818087714474486},{"date":"2025-07-14T16:00:00.000Z","stockId":7201902175960,"netValue":0.4821831378961968},{"date":"2025-07-13T16:00:00.000Z","stockId":7201902175960,"netValue":0.48500410485627504},{"date":"2025-07-10T16:00:00.000Z","stockId":7201902175960,"netValue":0.4830458713956651},{"date":"2025-07-09T16:00:00.000Z","stockId":7201902175960,"netValue":0.4836154120131583},{"date":"2025-07-08T16:00:00.000Z","stockId":7201902175960,"netValue":0.4806522634230707},{"date":"2025-07-07T16:00:00.000Z","stockId":7201902175960,"netValue":0.47953671942593606},{"date":"2025-07-06T16:00:00.000Z","stockId":7201902175960,"netValue":0.4777881661509629},{"date":"2025-07-03T16:00:00.000Z","stockId":7201902175960,"netValue":0.47729095204544103},{"date":"2025-07-02T16:00:00.000Z","stockId":7201902175960,"netValue":0.47512984012797743},{"date":"2025-07-01T16:00:00.000Z","stockId":7201902175960,"netValue":0.47424630257277856},{"date":"2025-06-30T16:00:00.000Z","stockId":7201902175960,"netValue":0.47240047112746886},{"date":"2025-06-29T16:00:00.000Z","stockId":7201902175960,"netValue":0.4700930997345376},{"date":"2025-06-26T16:00:00.000Z","stockId":7201902175960,"netValue":0.4698461302224286},{"date":"2025-06-25T16:00:00.000Z","stockId":7201902175960,"netValue":0.4718345144778217},{"date":"2025-06-24T16:00:00.000Z","stockId":7201902175960,"netValue":0.47200284802534753},{"date":"2025-06-23T16:00:00.000Z","stockId":7201902175960,"netValue":0.4681171667068182},{"date":"2025-06-22T16:00:00.000Z","stockId":7201902175960,"netValue":0.464991541838571},{"date":"2025-06-19T16:00:00.000Z","stockId":7201902175960,"netValue":0.464414173183458},{"date":"2025-06-18T16:00:00.000Z","stockId":7201902175960,"netValue":0.4630019423968633},{"date":"2025-06-17T16:00:00.000Z","stockId":7201902175960,"netValue":0.4660064628134223},{"date":"2025-06-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.4662433018560749},{"date":"2025-06-15T16:00:00.000Z","stockId":7201902175960,"netValue":0.4663253578053124},{"date":"2025-06-12T16:00:00.000Z","stockId":7201902175960,"netValue":0.4660109600420323},{"date":"2025-06-11T16:00:00.000Z","stockId":7201902175960,"netValue":0.46776713057139785},{"date":"2025-06-10T16:00:00.000Z","stockId":7201902175960,"netValue":0.46765692714020307},{"date":"2025-06-09T16:00:00.000Z","stockId":7201902175960,"netValue":0.4664933269879732},{"date":"2025-06-08T16:00:00.000Z","stockId":7201902175960,"netValue":0.46731324653592465},{"date":"2025-06-05T16:00:00.000Z","stockId":7201902175960,"netValue":0.4667715139774567},{"date":"2025-06-04T16:00:00.000Z","stockId":7201902175960,"netValue":0.4669600274380298},{"date":"2025-06-03T16:00:00.000Z","stockId":7201902175960,"netValue":0.4653105346580157},{"date":"2025-06-02T16:00:00.000Z","stockId":7201902175960,"netValue":0.46318975822656916},{"date":"2025-05-29T16:00:00.000Z","stockId":7201902175960,"netValue":0.46238857601913375},{"date":"2025-05-28T16:00:00.000Z","stockId":7201902175960,"netValue":0.46512202119744284},{"date":"2025-05-27T16:00:00.000Z","stockId":7201902175960,"netValue":0.4617064790116619},{"date":"2025-05-26T16:00:00.000Z","stockId":7201902175960,"netValue":0.46236627612366765},{"date":"2025-05-25T16:00:00.000Z","stockId":7201902175960,"netValue":0.4650054645716901},{"date":"2025-05-22T16:00:00.000Z","stockId":7201902175960,"netValue":0.46679634244713397},{"date":"2025-05-21T16:00:00.000Z","stockId":7201902175960,"netValue":0.47018958473744876},{"date":"2025-05-20T16:00:00.000Z","stockId":7201902175960,"netValue":0.47150917896145983},{"date":"2025-05-19T16:00:00.000Z","stockId":7201902175960,"netValue":0.4694132309996904},{"date":"2025-05-18T16:00:00.000Z","stockId":7201902175960,"netValue":0.46672691418652457},{"date":"2025-05-15T16:00:00.000Z","stockId":7201902175960,"netValue":0.467716609854533},{"date":"2025-05-14T16:00:00.000Z","stockId":7201902175960,"netValue":0.4689890757134009},{"date":"2025-05-13T16:00:00.000Z","stockId":7201902175960,"netValue":0.47365478386258364},{"date":"2025-05-12T16:00:00.000Z","stockId":7201902175960,"netValue":0.46960174446026337},{"date":"2025-05-11T16:00:00.000Z","stockId":7201902175960,"netValue":0.46948265926029986},{"date":"2025-05-08T16:00:00.000Z","stockId":7201902175960,"netValue":0.4638992122779291},{"date":"2025-05-07T16:00:00.000Z","stockId":7201902175960,"netValue":0.4655958334230864},{"date":"2025-05-06T16:00:00.000Z","stockId":7201902175960,"netValue":0.46307573017502746},{"date":"2025-05-05T16:00:00.000Z","stockId":7201902175960,"netValue":0.46093012527390376},{"date":"2025-04-29T16:00:00.000Z","stockId":7201902175960,"netValue":0.45520529319610326},{"date":"2025-04-28T16:00:00.000Z","stockId":7201902175960,"netValue":0.4546397528143841},{"date":"2025-04-27T16:00:00.000Z","stockId":7201902175960,"netValue":0.4546397528143841},{"date":"2025-04-24T16:00:00.000Z","stockId":7201902175960,"netValue":0.45577083357782244},{"date":"2025-04-23T16:00:00.000Z","stockId":7201902175960,"netValue":0.4549225230052437},{"date":"2025-04-22T16:00:00.000Z","stockId":7201902175960,"netValue":0.45595934703839547},{"date":"2025-04-21T16:00:00.000Z","stockId":7201902175960,"netValue":0.45511103646581674},{"date":"2025-04-20T16:00:00.000Z","stockId":7201902175960,"netValue":0.4556765768475358},{"date":"2025-04-17T16:00:00.000Z","stockId":7201902175960,"netValue":0.4525438048526146},{"date":"2025-04-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.4524495481223281},{"date":"2025-04-15T16:00:00.000Z","stockId":7201902175960,"netValue":0.4524966764874713},{"date":"2025-04-14T16:00:00.000Z","stockId":7201902175960,"netValue":0.45216677793146853},{"date":"2025-04-13T16:00:00.000Z","stockId":7201902175960,"netValue":0.45259093321775784},{"date":"2025-04-10T16:00:00.000Z","stockId":7201902175960,"netValue":0.4512490390982804},{"date":"2025-04-09T16:00:00.000Z","stockId":7201902175960,"netValue":0.4487498322217045},{"date":"2025-04-08T16:00:00.000Z","stockId":7201902175960,"netValue":0.4434951587451089},{"date":"2025-04-07T16:00:00.000Z","stockId":7201902175960,"netValue":0.43915797562773606},{"date":"2025-04-06T16:00:00.000Z","stockId":7201902175960,"netValue":0.4343522559073167},{"date":"2025-04-02T16:00:00.000Z","stockId":7201902175960,"netValue":0.4628096550360745},{"date":"2025-04-01T16:00:00.000Z","stockId":7201902175960,"netValue":0.4656836638884822},{"date":"2025-03-31T16:00:00.000Z","stockId":7201902175960,"netValue":0.46615481288068017},{"date":"2025-03-30T16:00:00.000Z","stockId":7201902175960,"netValue":0.4655894340900426},{"date":"2025-03-27T16:00:00.000Z","stockId":7201902175960,"netValue":0.46851055784167006},{"date":"2025-03-26T16:00:00.000Z","stockId":7201902175960,"netValue":0.47058361340734123},{"date":"2025-03-25T16:00:00.000Z","stockId":7201902175960,"netValue":0.4694999707252859},{"date":"2025-03-24T16:00:00.000Z","stockId":7201902175960,"netValue":0.470630728306561},{"date":"2025-03-23T16:00:00.000Z","stockId":7201902175960,"netValue":0.47100764750031937},{"date":"2025-03-20T16:00:00.000Z","stockId":7201902175960,"netValue":0.46945285582606605},{"date":"2025-03-19T16:00:00.000Z","stockId":7201902175960,"netValue":0.4762374013137169},{"date":"2025-03-18T16:00:00.000Z","stockId":7201902175960,"netValue":0.4800537081505205},{"date":"2025-03-17T16:00:00.000Z","stockId":7201902175960,"netValue":0.4809488912356967},{"date":"2025-03-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.479017180367685},{"date":"2025-03-13T16:00:00.000Z","stockId":7201902175960,"netValue":0.47972390385598196},{"date":"2025-03-12T16:00:00.000Z","stockId":7201902175960,"netValue":0.4702538091128026},{"date":"2025-03-11T16:00:00.000Z","stockId":7201902175960,"netValue":0.4728451285698915},{"date":"2025-03-10T16:00:00.000Z","stockId":7201902175960,"netValue":0.4742114606472656},{"date":"2025-03-09T16:00:00.000Z","stockId":7201902175960,"netValue":0.4730807030659905},{"date":"2025-03-06T16:00:00.000Z","stockId":7201902175960,"netValue":0.4742114606472656},{"date":"2025-03-05T16:00:00.000Z","stockId":7201902175960,"netValue":0.47553067782542},{"date":"2025-03-04T16:00:00.000Z","stockId":7201902175960,"netValue":0.46940574092684617},{"date":"2025-03-03T16:00:00.000Z","stockId":7201902175960,"netValue":0.46785094925259285},{"date":"2025-03-02T16:00:00.000Z","stockId":7201902175960,"netValue":0.46752114495805425},{"date":"2025-02-27T16:00:00.000Z","stockId":7201902175960,"netValue":0.4670971108650761},{"date":"2025-02-26T16:00:00.000Z","stockId":7201902175960,"netValue":0.47576625232151887},{"date":"2025-02-25T16:00:00.000Z","stockId":7201902175960,"netValue":0.47590759701917823},{"date":"2025-02-24T16:00:00.000Z","stockId":7201902175960,"netValue":0.472939358368331},{"date":"2025-02-23T16:00:00.000Z","stockId":7201902175960,"netValue":0.4762374013137168},{"date":"2025-02-20T16:00:00.000Z","stockId":7201902175960,"netValue":0.4767556652051346},{"date":"2025-02-19T16:00:00.000Z","stockId":7201902175960,"netValue":0.4728451285698914},{"date":"2025-02-18T16:00:00.000Z","stockId":7201902175960,"netValue":0.4727508987714518},{"date":"2025-02-17T16:00:00.000Z","stockId":7201902175960,"netValue":0.47048938360890147},{"date":"2025-02-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.4722797497792537},{"date":"2025-02-13T16:00:00.000Z","stockId":7201902175960,"netValue":0.47204417528315473},{"date":"2025-02-12T16:00:00.000Z","stockId":7201902175960,"netValue":0.4715259113917369},{"date":"2025-02-11T16:00:00.000Z","stockId":7201902175960,"netValue":0.47199706038393496},{"date":"2025-02-10T16:00:00.000Z","stockId":7201902175960,"netValue":0.4718086007870558},{"date":"2025-02-06T16:00:00.000Z","stockId":7201902175960,"netValue":0.47176148588783595},{"date":"2025-01-26T16:00:00.000Z","stockId":7201902175960,"netValue":0.4713845666940775},{"date":"2025-01-23T16:00:00.000Z","stockId":7201902175960,"netValue":0.47129033689563793},{"date":"2025-01-16T16:00:00.000Z","stockId":7201902175960,"netValue":0.47114899219797857}]}