window.pageData = {"startDate":"2024-07-31T12:01:13.844Z","endDate":"2026-07-31T12:01:13.843Z","manager":{"_id":7120825262780,"name":"刘海燕","gender":"f","educationCode":"001002","resume":"刘海燕，硕士，曾任兴业证券股份有限公司量化资产配置小组分析师；自2025年12月加入富国基金管理有限公司，现任富国基金量化投资部定量基金经理。自2026年04月起任富国国证疫苗与生物科技交易型开放式指数证券投资基金发起式联接基金基金经理；自2026年04月起任富国国证疫苗与生物科技交易型开放式指数证券投资基金基金经理；自2026年04月起任富国中证大数据产业交易型开放式指数证券投资基金发起式联接基金基金经理；自2026年04月起任富国中证大数据产业交易型开放式指数证券投资基金基金经理；自2026年04月起任富国中证工业4。0指数型证券投资基金（原富国中证工业4。0指数分级证券投资基金）基金经理；自2026年04月起任富国中证体育产业指数型证券投资基金（原富国中证体育产业指数分级证券投资基金）基金经理；自2026年04月起任富国中证细分机械设备产业主题交易型开放式指数证券投资基金发起式联接基金基金经理；自2026年04月起任富国中证细分机械设备产业主题交易型开放式指数证券投资基金基金经理；自2026年04月起任富国中证现代物流交易型开放式指数证券投资基金基金经理；自2026年05月起任富国中证全指医疗器械交易型开放式指数证券投资基金基金经理；自2026年05月起任富国中证稀有金属主题交易型开放式指数证券投资基金基金经理；具有基金从业资格。","tickerId":120825262780,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020893","exchange":"fm","cnInfoCode":"j101020893","followedNum":0,"currency":"CNY","workingDate":"2026-04-02T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"company","pinyin":"lhy","fundCompany":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7120825262780,"type":"fmp","fm_p_r_d":"2026-07-29T16:00:00.000Z","fm_cagr_p_r_fs":-0.05378413056293674,"fm_cagr_p_r_fs_m":0.046435029813404416,"fm_cagr_p_r_fs_r_c":639,"fm_cagr_p_r_fs_rp":0.8808777429467085,"fm_p_r_m1":-0.14611470662671788,"fm_p_r_m1_m":-0.09849845064451812,"fm_p_r_m1_r_c":617,"fm_p_r_m1_rp":0.6785714285714286,"fm_p_r_m3":-0.14072253340408258,"fm_p_r_m3_m":-0.06999325297863002,"fm_p_r_m3_r_c":607,"fm_p_r_m3_rp":0.8267326732673267},"fmi":{"stockId":7120825262780,"type":"fmi","fm_my":0.3,"fm_a_as":0,"fm_a_mfn":13,"fm_as":3545199421.272601,"fm_b_as":0,"fm_e_as":3387568280.647601,"fm_h_as":0,"fm_i_as":3387568280.647601,"fm_mfn":13,"fm_nb_as":3545199421.272601,"fm_q_as":0,"fm_r_f_cagr":0.1846,"fm_r_fd":3000000161031,"fm_r_ftp":0.1846}},"topTenManagedFundList":[{"_id":3000000515400,"__csrcFundId":8441,"stockCode":"515400","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":515400,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:55.097Z","status":"normal","name":"富国中证大数据产业交易型开放式指数证券投资基金","shortName":"富国中证大数据产业ETF(515400)","exchange":"sh","followedNum":73,"inceptionDate":"2021-01-06T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","setUpDate":"2021-01-06T16:00:00.000Z","setUpAssetScale":530758220.58,"setUpShares":530631400,"memoNum":2,"pinyin":"fgzzdsjcyjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930902,"masterFundShortName":"富国中证大数据产业ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000515400,"type":"f_as","f_tas":1506694703.6200001,"f_tas_d":"2026-07-29T16:00:00.000Z","fet_as":1506694703.6200001,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000161031,"stockCode":"161031","stockType":"fund","areaCode":"cn","followedNum":54,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2015-05-31T16:00:00.000Z","setUpScale":6785640000,"blackenedNum":0,"market":"a","tickerId":161031,"name":"富国中证工业4.0指数型证券投资基金","shortName":"富国中证工业4.0指数(161031)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:55.040Z","__csrcFundId":4070,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-14T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","memoNum":1,"pinyin":"fgzzgy4.0zsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000399803,"masterFundShortName":"富国中证工业4.0指数","lofFundFlag":1,"hotMetrics":{"stockId":3000000161031,"type":"f_as","f_tas":720861526.102,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":16862973.138,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000589400,"__csrcFundId":17198,"stockCode":"589400","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":589400,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"富国上证科创板芯片设计主题ETF(589400)","lastUpdated":"2026-07-24T21:16:55.225Z","etfFundFlag":1,"indexFundFlag":1,"name":"富国上证科创板芯片设计主题交易型开放式指数证券投资基金","pinyin":"fgszkcbxpsjztjyxkfszszqtzjj","fundCollectionId":4000050100000,"setUpAssetScale":359787407.66,"setUpDate":"2026-06-29T16:00:00.000Z","setUpShares":359785204,"__indexSourceCsi":1,"inceptionDate":"2026-06-29T16:00:00.000Z","indexId":1000000950162,"masterFundShortName":"富国上证科创板芯片设计主题ETF","hotMetrics":{"stockId":3000000589400,"type":"f_as","f_tas":200135468.67999998,"f_tas_d":"2026-07-29T16:00:00.000Z","fet_as":200135468.67999998,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000159078,"__csrcFundId":17158,"stockCode":"159078","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159078,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"富国中证A股ETF(159078)","lastUpdated":"2026-07-24T21:16:54.868Z","etfFundFlag":1,"indexFundFlag":1,"name":"富国中证A股交易型开放式指数证券投资基金","pinyin":"fgzzagjyxkfszszqtzjj","fundCollectionId":4000050100000,"setUpAssetScale":242264429.29,"setUpDate":"2026-06-29T16:00:00.000Z","setUpShares":242262460,"__indexSourceCsi":1,"inceptionDate":"2026-06-29T16:00:00.000Z","indexId":1000000930903,"masterFundShortName":"富国中证A股ETF","hotMetrics":{"stockId":3000000159078,"type":"f_as","f_tas":174892897.036,"f_tas_d":"2026-07-29T16:00:00.000Z","fet_as":174892897.036,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000159056,"__csrcFundId":16961,"stockCode":"159056","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159056,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"富国中证全指医疗器械ETF(159056)","lastUpdated":"2026-07-24T21:16:54.865Z","name":"富国中证全指医疗器械交易型开放式指数证券投资基金","pinyin":"fgzzqzylqxjyxkfszszqtzjj","fundCollectionId":4000050100000,"setUpAssetScale":277936739.56,"setUpDate":"2026-05-28T16:00:00.000Z","setUpShares":277934358,"etfFundFlag":1,"inceptionDate":"2026-05-28T16:00:00.000Z","indexFundFlag":1,"__indexSourceCsi":1,"indexId":1000001730217,"masterFundShortName":"富国中证全指医疗器械ETF","hotMetrics":{"stockId":3000000159056,"type":"f_as","f_tas":156902971.1284,"f_tas_d":"2026-07-29T16:00:00.000Z","fet_as":156902971.1284,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000018135,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","stockCode":"018135","tickerId":18135,"shortName":"富国中证大数据产业ETF发起式联接C","currency":"CNY","__csrcFundId":12481,"exchange":"jj","lastUpdated":"2026-07-24T17:07:28.767Z","etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2023-03-23T16:00:00.000Z","indexFundFlag":1,"name":"富国中证大数据产业交易型开放式指数证券投资基金发起式联接基金","status":"normal","setUpDate":"2023-03-23T16:00:00.000Z","setUpAssetScale":4285494.84,"setUpShares":4285494.84,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzdsjcyjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000930902,"hotMetrics":{"stockId":3000000018135,"type":"f_as","f_tas":117597002.67,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159055,"__csrcFundId":16939,"stockCode":"159055","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159055,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"富国中证稀有金属主题ETF(159055)","lastUpdated":"2026-07-24T21:16:54.862Z","name":"富国中证稀有金属主题交易型开放式指数证券投资基金","pinyin":"fgzzxyjsztjyxkfszszqtzjj","fundCollectionId":4000050100000,"setUpAssetScale":280295924.61,"setUpDate":"2026-05-27T16:00:00.000Z","setUpShares":280293952,"etfFundFlag":1,"inceptionDate":"2026-05-28T16:00:00.000Z","indexFundFlag":1,"__indexSourceCsi":1,"indexId":1000000930632,"masterFundShortName":"富国中证稀有金属主题ETF","hotMetrics":{"stockId":3000000159055,"type":"f_as","f_tas":103751860.60800001,"f_tas_d":"2026-07-29T16:00:00.000Z","fet_as":103751860.60800001,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000161030,"stockCode":"161030","stockType":"fund","areaCode":"cn","followedNum":45,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2015-06-04T16:00:00.000Z","setUpScale":641702000,"market":"a","tickerId":161030,"name":"富国中证体育产业指数型证券投资基金","shortName":"富国中证体育产业指数(161030)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:55.037Z","__csrcFundId":4121,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-24T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","pinyin":"fgzztycyzsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000399804,"masterFundShortName":"富国中证体育产业指数","lofFundFlag":1,"hotMetrics":{"stockId":3000000161030,"type":"f_as","f_tas":88908485.505,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":8797808.174999999,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000516910,"__csrcFundId":9182,"stockCode":"516910","shortName":"富国中证现代物流ETF(516910)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":516910,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:55.137Z","status":"normal","name":"富国中证现代物流交易型开放式指数证券投资基金","exchange":"sh","followedNum":44,"fundCollectionId":4000050100000,"inceptionDate":"2021-06-02T16:00:00.000Z","currency":"CNY","setUpDate":"2021-06-02T16:00:00.000Z","setUpAssetScale":281191691.16,"setUpShares":281141835,"pinyin":"fgzzxdwljyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930716,"masterFundShortName":"富国中证现代物流ETF","hotMetrics":{"stockId":3000000516910,"type":"f_as","f_tas":81774947.67999999,"f_tas_d":"2026-07-29T16:00:00.000Z","fet_as":81774947.67999999,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000014172,"name":"富国中证工业4.0指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"014172","tickerId":14172,"shortName":"富国中证工业4.0指数C","currency":"CNY","__csrcFundId":4070,"lastUpdated":"2026-07-24T17:06:57.535Z","inceptionDate":"2021-12-06T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzgy4.0zsxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000399803,"hotMetrics":{"stockId":3000000014172,"type":"f_as","f_tas":81760447.44,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07856923382796832,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.12577565456780482,"threeYears":0.14286995314636708,"fiveYears":-0.04634423643313379,"tenYears":0.4320535801901313},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49144,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27}],"netValueList":[{"date":"2026-07-29T16:00:00.000Z","stockId":7120825262780,"netValue":0.9462158694370633},{"date":"2026-07-28T16:00:00.000Z","stockId":7120825262780,"netValue":0.9777785061839904},{"stockId":7120825262780,"date":"2026-07-27T16:00:00.000Z","netValue":0.9850804787383846},{"stockId":7120825262780,"date":"2026-07-26T16:00:00.000Z","netValue":1.0121085556712837},{"stockId":7120825262780,"date":"2026-07-23T16:00:00.000Z","netValue":0.991295422689044},{"date":"2026-07-22T16:00:00.000Z","stockId":7120825262780,"netValue":1.0227063804687564},{"stockId":7120825262780,"date":"2026-07-21T16:00:00.000Z","netValue":1.0390748765887834},{"stockId":7120825262780,"date":"2026-07-20T16:00:00.000Z","netValue":1.0336524453166884},{"date":"2026-07-19T16:00:00.000Z","stockId":7120825262780,"netValue":0.988556067012601},{"stockId":7120825262780,"date":"2026-07-16T16:00:00.000Z","netValue":0.9794123595507209},{"date":"2026-07-15T16:00:00.000Z","stockId":7120825262780,"netValue":1.0433297311149259},{"date":"2026-07-14T16:00:00.000Z","stockId":7120825262780,"netValue":1.0451055092159987},{"date":"2026-07-13T16:00:00.000Z","stockId":7120825262780,"netValue":1.0606606024944023},{"stockId":7120825262780,"date":"2026-07-12T16:00:00.000Z","netValue":1.0680326792017767},{"stockId":7120825262780,"date":"2026-07-09T16:00:00.000Z","netValue":1.1083386355176499},{"stockId":7120825262780,"date":"2026-07-08T16:00:00.000Z","netValue":1.1121898370125152},{"stockId":7120825262780,"date":"2026-07-07T16:00:00.000Z","netValue":1.0738430603407338},{"stockId":7120825262780,"date":"2026-07-06T16:00:00.000Z","netValue":1.0608602033468149},{"stockId":7120825262780,"date":"2026-07-05T16:00:00.000Z","netValue":1.0787946016007883},{"date":"2026-07-02T16:00:00.000Z","stockId":7120825262780,"netValue":1.087446261513495},{"stockId":7120825262780,"date":"2026-07-01T16:00:00.000Z","netValue":1.0849417663754677},{"date":"2026-06-30T16:00:00.000Z","stockId":7120825262780,"netValue":1.1139526279318677},{"stockId":7120825262780,"date":"2026-06-29T16:00:00.000Z","netValue":1.1081299523253625},{"stockId":7120825262780,"date":"2026-06-28T16:00:00.000Z","netValue":1.068948078327961},{"stockId":7120825262780,"date":"2026-06-25T16:00:00.000Z","netValue":1.0614398161754708},{"date":"2026-06-24T16:00:00.000Z","stockId":7120825262780,"netValue":1.105177930291364},{"date":"2026-06-23T16:00:00.000Z","stockId":7120825262780,"netValue":1.0940990068441185},{"stockId":7120825262780,"date":"2026-06-22T16:00:00.000Z","netValue":1.0758082378074334},{"date":"2026-06-21T16:00:00.000Z","stockId":7120825262780,"netValue":1.1023544214698557},{"date":"2026-06-17T16:00:00.000Z","stockId":7120825262780,"netValue":1.0850022171001938},{"stockId":7120825262780,"date":"2026-06-16T16:00:00.000Z","netValue":1.068507475504492},{"date":"2026-06-15T16:00:00.000Z","stockId":7120825262780,"netValue":1.058344906951639},{"stockId":7120825262780,"date":"2026-06-14T16:00:00.000Z","netValue":1.0526001282953317},{"stockId":7120825262780,"date":"2026-06-11T16:00:00.000Z","netValue":1.017649195039017},{"stockId":7120825262780,"date":"2026-06-10T16:00:00.000Z","netValue":1.012454819273711},{"date":"2026-06-09T16:00:00.000Z","stockId":7120825262780,"netValue":1.0319173296417072},{"stockId":7120825262780,"date":"2026-06-08T16:00:00.000Z","netValue":1.0470437760543583},{"stockId":7120825262780,"date":"2026-06-07T16:00:00.000Z","netValue":1.0236751859420625},{"date":"2026-06-04T16:00:00.000Z","stockId":7120825262780,"netValue":1.0568774832300505},{"date":"2026-06-03T16:00:00.000Z","stockId":7120825262780,"netValue":1.0655661820768831},{"stockId":7120825262780,"date":"2026-06-02T16:00:00.000Z","netValue":1.0737622120463415},{"date":"2026-06-01T16:00:00.000Z","stockId":7120825262780,"netValue":1.0765416137468415},{"stockId":7120825262780,"date":"2026-05-31T16:00:00.000Z","netValue":1.0754629202535964},{"stockId":7120825262780,"date":"2026-05-28T16:00:00.000Z","netValue":1.0729133525512178},{"date":"2026-05-27T16:00:00.000Z","stockId":7120825262780,"netValue":1.1068784923441881},{"date":"2026-05-26T16:00:00.000Z","stockId":7120825262780,"netValue":1.1006745554339117},{"date":"2026-05-25T16:00:00.000Z","stockId":7120825262780,"netValue":1.1271803655077703},{"stockId":7120825262780,"date":"2026-05-24T16:00:00.000Z","netValue":1.148942909767865},{"date":"2026-05-21T16:00:00.000Z","stockId":7120825262780,"netValue":1.1374233021269609},{"date":"2026-05-20T16:00:00.000Z","stockId":7120825262780,"netValue":1.1182645266023237},{"stockId":7120825262780,"date":"2026-05-19T16:00:00.000Z","netValue":1.1577056164252832},{"date":"2026-05-18T16:00:00.000Z","stockId":7120825262780,"netValue":1.1705284378041392},{"stockId":7120825262780,"date":"2026-05-17T16:00:00.000Z","netValue":1.1535601370183415},{"date":"2026-05-14T16:00:00.000Z","stockId":7120825262780,"netValue":1.1437755184987914},{"stockId":7120825262780,"date":"2026-05-13T16:00:00.000Z","netValue":1.1504480271735709},{"date":"2026-05-12T16:00:00.000Z","stockId":7120825262780,"netValue":1.193318574012934},{"stockId":7120825262780,"date":"2026-05-11T16:00:00.000Z","netValue":1.1591541540940429},{"stockId":7120825262780,"date":"2026-05-10T16:00:00.000Z","netValue":1.1817417638750378},{"date":"2026-05-07T16:00:00.000Z","stockId":7120825262780,"netValue":1.1674663701118775},{"date":"2026-05-06T16:00:00.000Z","stockId":7120825262780,"netValue":1.1654475027613853},{"stockId":7120825262780,"date":"2026-05-05T16:00:00.000Z","netValue":1.143977309357431},{"date":"2026-04-29T16:00:00.000Z","stockId":7120825262780,"netValue":1.101176169771515},{"date":"2026-04-28T16:00:00.000Z","stockId":7120825262780,"netValue":1.098847808333776},{"stockId":7120825262780,"date":"2026-04-27T16:00:00.000Z","netValue":1.0897122716428387},{"date":"2026-04-26T16:00:00.000Z","stockId":7120825262780,"netValue":1.111161991681182},{"stockId":7120825262780,"date":"2026-04-23T16:00:00.000Z","netValue":1.1070094994123392},{"date":"2026-04-22T16:00:00.000Z","stockId":7120825262780,"netValue":1.1146679190033992},{"stockId":7120825262780,"date":"2026-04-21T16:00:00.000Z","netValue":1.1200621008183145},{"stockId":7120825262780,"date":"2026-04-20T16:00:00.000Z","netValue":1.094997628781317},{"stockId":7120825262780,"date":"2026-04-19T16:00:00.000Z","netValue":1.1114986725555405},{"stockId":7120825262780,"date":"2026-04-16T16:00:00.000Z","netValue":1.098066997779668},{"stockId":7120825262780,"date":"2026-04-15T16:00:00.000Z","netValue":1.098937520427226},{"stockId":7120825262780,"date":"2026-04-14T16:00:00.000Z","netValue":1.0770353993433526},{"stockId":7120825262780,"date":"2026-04-13T16:00:00.000Z","netValue":1.0864762025374453},{"date":"2026-04-12T16:00:00.000Z","stockId":7120825262780,"netValue":1.0703296501553727},{"stockId":7120825262780,"date":"2026-04-09T16:00:00.000Z","netValue":1.0627529783574319},{"date":"2026-04-08T16:00:00.000Z","stockId":7120825262780,"netValue":1.0503136944024605},{"date":"2026-04-07T16:00:00.000Z","stockId":7120825262780,"netValue":1.059880413294342},{"stockId":7120825262780,"date":"2026-04-06T16:00:00.000Z","netValue":0.9983123707559303},{"date":"2026-04-02T16:00:00.000Z","stockId":7120825262780,"netValue":1}]}