window.pageData = {"fund":{"_id":3000000026935,"stockCode":"026935","masterFundShortName":"大成国证价值100指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26935,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成国证价值100指数(026935)","indexFundFlag":1,"name":"大成国证价值100指数型证券投资基金","pinyin":"dcgzjz100zsxzqtzjj","fundCollectionId":4000050090000,"indexId":1000000980081,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980081","tickerId":980081,"name":"价值100","rebalancingFrequency":"quarterly"},"managers":[{"name":"刘淼","stockType":"fund_manager","stockCode":"db20753780","exchange":"fm","tickerId":1213207820}],"hotMetrics":{},"masterSlaveFunds":[]},"index":{"_id":1000000980081,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980081","tickerId":980081,"currency":"CNY","source":"cni","fsTableType":"hybrid","name":"价值100","cniCode":"980081","constituentsMarkets":["a"],"followedNum":444,"insertedDate":"2025-09-17T09:05:48.682Z","lastUpdated":"2025-09-18T04:30:23.483Z","totalReturnIndexId":1000000480081,"baseDate":"2012-12-30T16:00:00.000Z","basePoint":1000,"description":"国证价值100指数反映沪深北交易所价值风格突出的上市公司证券价格变化情况","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980081.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980081.pdf","indexUniverse":"深沪京A股和红筹企业发行的存托凭证","launchDate":"2012-12-27T16:00:00.000Z","selectionCriteria":"剔除成交金额与总市值排名靠后、净利润为负的证券，剔除ROE均值、ROE波动率、自由现金流收益率排名靠后的证券，选取市盈率倒数、股息率、自由现金流率综合得分最高的100只证券构成指数样本。","rebalancingFrequency":"quarterly","pinyin":"jz100","memoNum":27,"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a4e6361e76dca400647da2c","stockId":3000000026935,"source":"cn_info","declarationDate":"2026-06-25T16:00:00.000Z","appointmentDate":"2026-06-25T16:00:00.000Z","isEmployed":true,"managerId":7001213207820,"manager":{"_id":7001213207820,"name":"刘淼","tickerId":1213207820,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20753780","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000026935,"stockCode":"026935","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":26935,"currency":"CNY","exchange":"jj","shortName":"大成国证价值100指数(026935)","name":"大成国证价值100指数型证券投资基金"},"fundHotMetrics":{},"employedYears":0,"employedMonths":0}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"date":"2026-07-07T16:00:00.000Z","stockId":1000000980081},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000980081},{"stockId":1000000980081,"date":"2026-07-05T16:00:00.000Z","cp":4313.9005},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000980081,"cp":4248.2442},{"stockId":1000000980081,"date":"2026-07-01T16:00:00.000Z","cp":4213.5986},{"stockId":1000000980081,"date":"2026-06-30T16:00:00.000Z","cp":4170.7485},{"stockId":1000000980081,"date":"2026-06-29T16:00:00.000Z","cp":4118.0962},{"stockId":1000000980081,"date":"2026-06-28T16:00:00.000Z","cp":4205.2442},{"stockId":1000000980081,"date":"2026-06-25T16:00:00.000Z","cp":4158.5243},{"stockId":1000000980081,"date":"2026-06-24T16:00:00.000Z","cp":4238.1364},{"stockId":1000000980081,"date":"2026-06-23T16:00:00.000Z","cp":4272.0796},{"stockId":1000000980081,"date":"2026-06-22T16:00:00.000Z","cp":4329.7075},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000980081,"cp":4384.4367},{"stockId":1000000980081,"date":"2026-06-17T16:00:00.000Z","cp":4321.5626},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000980081,"cp":4419.6562},{"stockId":1000000980081,"date":"2026-06-15T16:00:00.000Z","cp":4453.4649},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000980081,"cp":4526.1414},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000980081,"cp":4547.5839},{"stockId":1000000980081,"date":"2026-06-10T16:00:00.000Z","cp":4537.9608},{"stockId":1000000980081,"date":"2026-06-09T16:00:00.000Z","cp":4526.6797},{"stockId":1000000980081,"date":"2026-06-08T16:00:00.000Z","cp":4525.7531},{"stockId":1000000980081,"date":"2026-06-07T16:00:00.000Z","cp":4547.258},{"stockId":1000000980081,"date":"2026-06-04T16:00:00.000Z","cp":4566.5115},{"stockId":1000000980081,"date":"2026-06-03T16:00:00.000Z","cp":4587.9468},{"stockId":1000000980081,"date":"2026-06-02T16:00:00.000Z","cp":4630.0359},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000980081,"cp":4640.4681},{"stockId":1000000980081,"date":"2026-05-31T16:00:00.000Z","cp":4641.9175},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000980081,"cp":4605.4058},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000980081,"cp":4528.114},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000980081,"cp":4555.5068},{"stockId":1000000980081,"date":"2026-05-25T16:00:00.000Z","cp":4580.5031},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000980081,"cp":4557.2791},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000980081,"cp":4564.7359},{"stockId":1000000980081,"date":"2026-05-20T16:00:00.000Z","cp":4572.2273},{"stockId":1000000980081,"date":"2026-05-19T16:00:00.000Z","cp":4635.7791},{"stockId":1000000980081,"date":"2026-05-18T16:00:00.000Z","cp":4659.858},{"stockId":1000000980081,"date":"2026-05-17T16:00:00.000Z","cp":4655.1022},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000980081,"cp":4682.75},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000980081,"cp":4684.4636},{"stockId":1000000980081,"date":"2026-05-12T16:00:00.000Z","cp":4704.2521},{"stockId":1000000980081,"date":"2026-05-11T16:00:00.000Z","cp":4699.9029},{"stockId":1000000980081,"date":"2026-05-10T16:00:00.000Z","cp":4722.9715},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000980081,"cp":4706.3396},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000980081,"cp":4723.2967},{"stockId":1000000980081,"date":"2026-05-05T16:00:00.000Z","cp":4774.8863},{"stockId":1000000980081,"date":"2026-04-29T16:00:00.000Z","cp":4786.8464},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000980081,"cp":4814.1498},{"stockId":1000000980081,"date":"2026-04-27T16:00:00.000Z","cp":4772.5503},{"stockId":1000000980081,"date":"2026-04-26T16:00:00.000Z","cp":4723.4},{"stockId":1000000980081,"date":"2026-04-23T16:00:00.000Z","cp":4745.9691},{"stockId":1000000980081,"date":"2026-04-22T16:00:00.000Z","cp":4751.1524},{"stockId":1000000980081,"date":"2026-04-21T16:00:00.000Z","cp":4726.8149},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980081,"cp":4736.1281},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980081,"cp":4700.5915},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000980081,"cp":4705.4877},{"stockId":1000000980081,"date":"2026-04-15T16:00:00.000Z","cp":4737.4377},{"stockId":1000000980081,"date":"2026-04-14T16:00:00.000Z","cp":4724.9079},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980081,"cp":4714.4333},{"stockId":1000000980081,"date":"2026-04-12T16:00:00.000Z","cp":4715.2315},{"stockId":1000000980081,"date":"2026-04-09T16:00:00.000Z","cp":4735.04},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980081,"cp":4725.031},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980081,"cp":4746.7076},{"stockId":1000000980081,"date":"2026-04-06T16:00:00.000Z","cp":4707.6101},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980081,"cp":4700.0876},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980081,"cp":4752.3299},{"stockId":1000000980081,"date":"2026-03-31T16:00:00.000Z","cp":4749.2841},{"stockId":1000000980081,"date":"2026-03-30T16:00:00.000Z","cp":4719.7748},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000980081,"cp":4728.9272},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000980081,"cp":4720.3986},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980081,"cp":4720.5355},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000980081,"cp":4735.11},{"stockId":1000000980081,"date":"2026-03-23T16:00:00.000Z","cp":4709.7594},{"stockId":1000000980081,"date":"2026-03-22T16:00:00.000Z","cp":4656.0265},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980081,"cp":4785.214},{"stockId":1000000980081,"date":"2026-03-18T16:00:00.000Z","cp":4821.2333},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980081,"cp":4857.7382},{"stockId":1000000980081,"date":"2026-03-16T16:00:00.000Z","cp":4868.9833},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980081,"cp":4889.782},{"stockId":1000000980081,"date":"2026-03-12T16:00:00.000Z","cp":4935.606},{"stockId":1000000980081,"date":"2026-03-11T16:00:00.000Z","cp":4965.0006},{"stockId":1000000980081,"date":"2026-03-10T16:00:00.000Z","cp":4932.3454},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000980081,"cp":4885.6085},{"stockId":1000000980081,"date":"2026-03-08T16:00:00.000Z","cp":4901.6456},{"stockId":1000000980081,"date":"2026-03-05T16:00:00.000Z","cp":4921.0474},{"stockId":1000000980081,"date":"2026-03-04T16:00:00.000Z","cp":4913.1127},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000980081,"cp":4890.1271},{"stockId":1000000980081,"date":"2026-03-02T16:00:00.000Z","cp":4931.138},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000980081,"cp":4906.6739},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000980081,"cp":4829.3497},{"stockId":1000000980081,"date":"2026-02-25T16:00:00.000Z","cp":4834.7774},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000980081,"cp":4827.1697},{"stockId":1000000980081,"date":"2026-02-23T16:00:00.000Z","cp":4801.4777},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000980081,"cp":4675.4872},{"stockId":1000000980081,"date":"2026-02-11T16:00:00.000Z","cp":4770.1649},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000980081,"cp":4741.6267},{"stockId":1000000980081,"date":"2026-02-09T16:00:00.000Z","cp":4713.0346},{"stockId":1000000980081,"date":"2026-02-08T16:00:00.000Z","cp":4697.8119},{"stockId":1000000980081,"date":"2026-02-05T16:00:00.000Z","cp":4640.9919},{"stockId":1000000980081,"date":"2026-02-04T16:00:00.000Z","cp":4647.1519},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000980081,"cp":4681.6356},{"stockId":1000000980081,"date":"2026-02-02T16:00:00.000Z","cp":4591.8326},{"stockId":1000000980081,"date":"2026-02-01T16:00:00.000Z","cp":4528.1054},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000980081,"cp":4686.0801},{"stockId":1000000980081,"date":"2026-01-28T16:00:00.000Z","cp":4754.1614},{"stockId":1000000980081,"date":"2026-01-27T16:00:00.000Z","cp":4682.4669},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000980081,"cp":4610.4894},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000980081,"cp":4647.6031},{"stockId":1000000980081,"date":"2026-01-22T16:00:00.000Z","cp":4593.8374},{"stockId":1000000980081,"date":"2026-01-21T16:00:00.000Z","cp":4599.9734},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980081,"cp":4580.6765},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980081,"cp":4582.269},{"stockId":1000000980081,"date":"2026-01-18T16:00:00.000Z","cp":4537.8737},{"stockId":1000000980081,"date":"2026-01-15T16:00:00.000Z","cp":4477.911},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000980081,"cp":4507.4311},{"stockId":1000000980081,"date":"2026-01-13T16:00:00.000Z","cp":4486.8513},{"stockId":1000000980081,"date":"2026-01-12T16:00:00.000Z","cp":4512.0708},{"stockId":1000000980081,"date":"2026-01-11T16:00:00.000Z","cp":4508.0969},{"stockId":1000000980081,"date":"2026-01-08T16:00:00.000Z","cp":4503.9772},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980081,"cp":4473.8529},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980081,"cp":4505.908},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980081,"cp":4519.072},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980081,"cp":4445.4162},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980081,"cp":4423.5165},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980081,"cp":4431.66},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980081,"cp":4408.0148},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980081,"cp":4413.0862},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980081,"cp":4379.1761},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980081,"cp":4381.8497},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980081,"cp":4386.7988},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980081,"cp":4377.2713},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980081,"cp":4376.64},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980081,"cp":4367.4857},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980081,"cp":4345.517},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980081,"cp":4311.002},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980081,"cp":4348.794},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980081,"cp":4343.7821},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980081,"cp":4329.4921},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980081,"cp":4347.7713},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980081,"cp":4346.8462},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980081,"cp":4417.6463},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980081,"cp":4445.3642},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980081,"cp":4407.8482},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980081,"cp":4417.9104},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980081,"cp":4405.1933},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980081,"cp":4409.7181},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980081,"cp":4365.6946},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980081,"cp":4361.837},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980081,"cp":4348.8723},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980081,"cp":4345.6894},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980081,"cp":4312.6101},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980081,"cp":4333.8693},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980081,"cp":4411.1339},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980081,"cp":4419.9782},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980081,"cp":4398.202},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980081,"cp":4458.7392},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980081,"cp":4489.0812},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980081,"cp":4543.0148},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980081,"cp":4522.3653},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980081,"cp":4499.8659},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980081,"cp":4512.5591},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980081,"cp":4454.4951},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980081,"cp":4433.436},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980081,"cp":4346.7875},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980081,"cp":4329.6256},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980081,"cp":4331.5769},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980081,"cp":4292.5957},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980081,"cp":4278.1927},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980081,"cp":4269.0036},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980081,"cp":4241.5365},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980081,"cp":4266.797},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980081,"cp":4244.0961},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980081,"cp":4261.542},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980081,"cp":4219.5172},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980081,"cp":4199.2778},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980081,"cp":4172.454},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980081,"cp":4156.481},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980081,"cp":4206.7619},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980081,"cp":4203.9449},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980081,"cp":4172.6863},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980081,"cp":4137.9253},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980081,"cp":4165.5912},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980081,"cp":4161.8186},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980081,"cp":4097.7657},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980081,"cp":4104.4225},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980081,"cp":4081.6697},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980081,"cp":4073.6397},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980081,"cp":4102.817},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980081,"cp":4081.0378},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980081,"cp":4077.286},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980081,"cp":4115.6865},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980081,"cp":4099.2098},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980081,"cp":4174.507},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980081,"cp":4157.0173},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980081,"cp":4180.9227},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980081,"cp":4198.2299},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980081,"cp":4226.4956},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980081,"cp":4194.8234},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980081,"cp":4215.6984},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980081,"cp":4204.6078},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980081,"cp":4186.8838},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980081,"cp":4150.4948},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980081,"cp":4178.9465},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980081,"cp":4209.7499},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980081,"cp":4179.1886},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980081,"cp":4192.293},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980081,"cp":4224.0954},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980081,"cp":4210.3577},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980081,"cp":4306.1237},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980081,"cp":4282.9159},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980081,"cp":4211.5519},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980081,"cp":4215.3586},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980081,"cp":4200.5833},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980081,"cp":4161.9556},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980081,"cp":4165.1415},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980081,"cp":4172.1312},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980081,"cp":4151.7698},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980081,"cp":4174.6},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980081,"cp":4177.3776},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980081,"cp":4156.9171},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980081,"cp":4167.1334},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980081,"cp":4153.824},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980081,"cp":4154.3655},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980081,"cp":4148.8358},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980081,"cp":4110.0917},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980081,"cp":4090.2736},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980081,"cp":4087.0325},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980081,"cp":4171.8183},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980081,"cp":4142.5873},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980081,"cp":4158.0883},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980081,"cp":4181.7453},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980081,"cp":4218.6337},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980081,"cp":4218.7677},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980081,"cp":4238.7993},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980081,"cp":4192.0275},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980081,"cp":4151.3174},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980081,"cp":4128.2243},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980081,"cp":4132.1005},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980081,"cp":4141.8884},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980081,"cp":4160.9364},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980081,"cp":4138.1275},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980081,"cp":4144.2127},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980081,"cp":4114.4538},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980081,"cp":4121.4975},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980081,"cp":4106.0919},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980081,"cp":4120.463},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980081,"cp":4096.579},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980081,"cp":4101.8027},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980081,"cp":4062.263},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980081,"cp":4035.3277},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980081,"cp":4046.6998},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980081,"cp":4068.2974},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980081,"cp":4065.9537},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980081,"cp":4054.0247},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980081,"cp":4026.4173},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980081,"cp":4020.7017},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980081,"cp":3993.8441},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980081,"cp":4026.6315},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980081,"cp":4025.3887},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980081,"cp":4020.0004},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980081,"cp":4019.1815},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980081,"cp":4046.1275},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980081,"cp":4053.1393},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980081,"cp":4040.8643},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980081,"cp":4036.0824},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980081,"cp":4023.0316},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980081,"cp":4010.4003},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980081,"cp":4034.9416},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980081,"cp":4016.1641},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980081,"cp":4025.8643},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980081,"cp":4025.3188},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980081,"cp":4019.0606},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980081,"cp":3990.8492},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980081,"cp":3997.9629},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980081,"cp":4016.2385},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980081,"cp":4055.8929},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980081,"cp":4055.9072},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980081,"cp":4022.2708},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980081,"cp":3999.6625},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980081,"cp":3984.0971},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980081,"cp":4004.6951},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980081,"cp":4031.2015},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980081,"cp":4005.9319},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980081,"cp":3980.6605},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980081,"cp":3962.7596},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980081,"cp":3942.5196},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980081,"cp":3932.6986},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980081,"cp":3907.5535},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980081,"cp":3891.9888},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980081,"cp":3921.1197},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980081,"cp":3915.3877},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980081,"cp":3909.8037},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980081,"cp":3922.8185},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980081,"cp":3902.1563},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980081,"cp":3908.6635},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980081,"cp":3890.9422},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980081,"cp":3892.3712},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980081,"cp":3882.0188},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980081,"cp":3879.5187},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980081,"cp":3864.1366},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980081,"cp":3830.9588},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980081,"cp":3812.6647},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980081,"cp":3827.5538},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980081,"cp":3780.3052},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980081,"cp":3773.6758},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980081,"cp":3689.7751},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980081,"cp":3972.6139},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980081,"cp":3997.801},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980081,"cp":3983.4598},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980081,"cp":3989.7281},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980081,"cp":3992.7477},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980081,"cp":3999.879},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980081,"cp":4001.1257},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980081,"cp":4013.0384},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980081,"cp":3999.0776},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980081,"cp":3964.3236},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980081,"cp":3973.7581},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980081,"cp":3996.2316},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980081,"cp":3981.8553},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980081,"cp":3963.9321},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980081,"cp":3953.2114},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980081,"cp":3906.6205},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980081,"cp":3892.8404},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980081,"cp":3902.5487},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980081,"cp":3882.8247},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980081,"cp":3888.7604},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980081,"cp":3883.9208},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980081,"cp":3872.5326},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980081,"cp":3839.0355},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980081,"cp":3827.4889},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980081,"cp":3834.0403},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980081,"cp":3867.7062},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980081,"cp":3821.7299},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980081,"cp":3786.2972},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980081,"cp":3822.0334},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980081,"cp":3827.2203},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980081,"cp":3825.0237},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980081,"cp":3830.4504},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980081,"cp":3838.4855},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980081,"cp":3866.8251},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980081,"cp":3889.118},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980081,"cp":3872.9341},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980081,"cp":3890.5549},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980081,"cp":3886.1338},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980081,"cp":3871.1951},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980081,"cp":3873.2221},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980081,"cp":3840.4867},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980081,"cp":3829.1579},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980081,"cp":3903.5811},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980081,"cp":3864.1785},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980081,"cp":3844.9726},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980081,"cp":3819.0928},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980081,"cp":3868.6685},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980081,"cp":3888.6556},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980081,"cp":3911.8531},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980081,"cp":3914.6459},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980081,"cp":3875.8072},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980081,"cp":3879.1122},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980081,"cp":3802.8461},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980081,"cp":3839.1786},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980081,"cp":3906.2012},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980081,"cp":3941.056},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980081,"cp":3884.4086},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980081,"cp":3882.7091},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980081,"cp":3862.6172},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980081,"cp":3892.863},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980081,"cp":3938.7423},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980081,"cp":3981.5687},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980081,"cp":3950.7006},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980081,"cp":3956.3812},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980081,"cp":3965.8041},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980081,"cp":3943.0191},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980081,"cp":3890.2214},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980081,"cp":3857.0773},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980081,"cp":3890.1594},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980081,"cp":3904.8708},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980081,"cp":3879.5344},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980081,"cp":3895.8158}]}