window.pageData = {"fund":{"_id":3000000027858,"stockCode":"027858","masterFundShortName":"易方达国证成长100ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":27858,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达国证成长100ETF联接发起式(027858)","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"易方达国证成长100交易型开放式指数证券投资基金发起式联接基金","pinyin":"yfdgzcz100jyxkfszszqtzjjfqsljjj","followedNum":1,"indexId":1000000980080,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"name":"成长100","rebalancingFrequency":"quarterly"},"managers":[{"name":"李树建","stockType":"fund_manager","stockCode":"db20900341","exchange":"fm","tickerId":121910237980}],"hotMetrics":{},"masterSlaveFunds":[]},"index":{"_id":1000000980080,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"成长100","cniCode":"980080","constituentsMarkets":["a"],"followedNum":211,"insertedDate":"2025-09-17T09:23:48.778Z","lastUpdated":"2025-11-24T04:07:05.149Z","totalReturnIndexId":1000000480080,"baseDate":"2012-12-30T16:00:00.000Z","basePoint":1000,"description":"国证成长100指数反映沪深北交易所成长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_980080.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980080.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","rebalancingFrequency":"quarterly","selectionCriteria":"剔除成交金额靠后、总市值较小、净利润为负的证券，剔除ROE变化与毛利率变化靠后的证券，选取单季度净利润SUE、一致预期净利润3个月环比增速、一致预期净利润2年复合增速、一致预期次年ROE同比增速综合排名最高的100只证券构成指数样本。","pinyin":"cz100","memoNum":12,"deleteStatus":"success","series":"style","calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a51039c65846c9e01378349","stockId":3000000027858,"source":"cn_info","declarationDate":"2026-06-29T16:00:00.000Z","appointmentDate":"2026-06-29T16:00:00.000Z","isEmployed":true,"managerId":7121910237980,"manager":{"_id":7121910237980,"name":"李树建","tickerId":121910237980,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20900341","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000027858,"stockCode":"027858","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":27858,"currency":"CNY","exchange":"jj","shortName":"易方达国证成长100ETF联接发起式(027858)","name":"易方达国证成长100交易型开放式指数证券投资基金发起式联接基金","followedNum":1},"fundHotMetrics":{},"employedYears":0,"employedMonths":0}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":1000000980080,"cp":14648.093},{"stockId":1000000980080,"date":"2026-07-08T16:00:00.000Z","cp":15289.3045},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000980080,"cp":14631.9106},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000980080,"cp":15099.0383},{"stockId":1000000980080,"date":"2026-07-05T16:00:00.000Z","cp":15098.9731},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000980080,"cp":15459.3238},{"stockId":1000000980080,"date":"2026-07-01T16:00:00.000Z","cp":15321.2418},{"stockId":1000000980080,"date":"2026-06-30T16:00:00.000Z","cp":16216.1274},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000980080,"cp":16641.3764},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000980080,"cp":16101.2296},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000980080,"cp":16414.8169},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000980080,"cp":17169.4064},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000980080,"cp":16846.3823},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000980080,"cp":16384.402},{"stockId":1000000980080,"date":"2026-06-21T16:00:00.000Z","cp":17204.0413},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000980080,"cp":16708.617},{"stockId":1000000980080,"date":"2026-06-16T16:00:00.000Z","cp":16346.322},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000980080,"cp":15899.2807},{"stockId":1000000980080,"date":"2026-06-14T16:00:00.000Z","cp":15384.2749},{"stockId":1000000980080,"date":"2026-06-11T16:00:00.000Z","cp":14347.3874},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000980080,"cp":14135.737},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000980080,"cp":14184.3586},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000980080,"cp":14426.5317},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000980080,"cp":13712.2674},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000980080,"cp":14007.1477},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000980080,"cp":14517.685},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000980080,"cp":14317.1221},{"stockId":1000000980080,"date":"2026-06-01T16:00:00.000Z","cp":13792.2495},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000980080,"cp":13245.4795},{"stockId":1000000980080,"date":"2026-05-28T16:00:00.000Z","cp":13720.1907},{"stockId":1000000980080,"date":"2026-05-27T16:00:00.000Z","cp":13988.9012},{"stockId":1000000980080,"date":"2026-05-26T16:00:00.000Z","cp":13647.1071},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000980080,"cp":13758.3407},{"stockId":1000000980080,"date":"2026-05-24T16:00:00.000Z","cp":13786.6918},{"stockId":1000000980080,"date":"2026-05-21T16:00:00.000Z","cp":13431.5663},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000980080,"cp":12914.6974},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000980080,"cp":13582.5503},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000980080,"cp":13349.1891},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000980080,"cp":13185.5254},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000980080,"cp":13111.6555},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000980080,"cp":13369.4279},{"stockId":1000000980080,"date":"2026-05-12T16:00:00.000Z","cp":13750.5679},{"stockId":1000000980080,"date":"2026-05-11T16:00:00.000Z","cp":13528.8238},{"stockId":1000000980080,"date":"2026-05-10T16:00:00.000Z","cp":13500.8489},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000980080,"cp":13090.1718},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000980080,"cp":13106.8678},{"stockId":1000000980080,"date":"2026-05-05T16:00:00.000Z","cp":12934.536},{"stockId":1000000980080,"date":"2026-04-29T16:00:00.000Z","cp":12539.855},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000980080,"cp":12513.2564},{"stockId":1000000980080,"date":"2026-04-27T16:00:00.000Z","cp":12265.813},{"stockId":1000000980080,"date":"2026-04-26T16:00:00.000Z","cp":12472.701},{"stockId":1000000980080,"date":"2026-04-23T16:00:00.000Z","cp":12268.8334},{"stockId":1000000980080,"date":"2026-04-22T16:00:00.000Z","cp":12249.2736},{"stockId":1000000980080,"date":"2026-04-21T16:00:00.000Z","cp":12496.5189},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980080,"cp":12224.4305},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980080,"cp":12095.6439},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000980080,"cp":12017.8042},{"stockId":1000000980080,"date":"2026-04-15T16:00:00.000Z","cp":11768.3624},{"stockId":1000000980080,"date":"2026-04-14T16:00:00.000Z","cp":11492.6456},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980080,"cp":11675.2037},{"stockId":1000000980080,"date":"2026-04-12T16:00:00.000Z","cp":11324.9757},{"stockId":1000000980080,"date":"2026-04-09T16:00:00.000Z","cp":11228.3438},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980080,"cp":10960.2975},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980080,"cp":10961.4172},{"stockId":1000000980080,"date":"2026-04-06T16:00:00.000Z","cp":10333.6019},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980080,"cp":10239.0863},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980080,"cp":10208.5919},{"stockId":1000000980080,"date":"2026-03-31T16:00:00.000Z","cp":10435.1521},{"stockId":1000000980080,"date":"2026-03-30T16:00:00.000Z","cp":10159.1594},{"stockId":1000000980080,"date":"2026-03-29T16:00:00.000Z","cp":10427.1712},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000980080,"cp":10372.9452},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980080,"cp":10256.6946},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000980080,"cp":10348.3402},{"stockId":1000000980080,"date":"2026-03-23T16:00:00.000Z","cp":10073.3839},{"stockId":1000000980080,"date":"2026-03-22T16:00:00.000Z","cp":9829.9025},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980080,"cp":10227.0371},{"stockId":1000000980080,"date":"2026-03-18T16:00:00.000Z","cp":10207.7553},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980080,"cp":10521.6715},{"stockId":1000000980080,"date":"2026-03-16T16:00:00.000Z","cp":10285.8016},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980080,"cp":10647.8096},{"stockId":1000000980080,"date":"2026-03-12T16:00:00.000Z","cp":10629.2132},{"stockId":1000000980080,"date":"2026-03-11T16:00:00.000Z","cp":10705.3632},{"stockId":1000000980080,"date":"2026-03-10T16:00:00.000Z","cp":10758.9219},{"stockId":1000000980080,"date":"2026-03-09T16:00:00.000Z","cp":10680.0927},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000980080,"cp":10355.2282},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000980080,"cp":10407.3015},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000980080,"cp":10474.5098},{"stockId":1000000980080,"date":"2026-03-03T16:00:00.000Z","cp":10364.6991},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000980080,"cp":10378.7078},{"stockId":1000000980080,"date":"2026-03-01T16:00:00.000Z","cp":10786.5503},{"stockId":1000000980080,"date":"2026-02-26T16:00:00.000Z","cp":10752.328},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000980080,"cp":10900.8696},{"stockId":1000000980080,"date":"2026-02-24T16:00:00.000Z","cp":10738.8897},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000980080,"cp":10572.6261},{"stockId":1000000980080,"date":"2026-02-12T16:00:00.000Z","cp":10343.2525},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000980080,"cp":10436.2688},{"stockId":1000000980080,"date":"2026-02-10T16:00:00.000Z","cp":10324.0409},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000980080,"cp":10365.576},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000980080,"cp":10394.2414},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000980080,"cp":10133.4656},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000980080,"cp":10141.5038},{"stockId":1000000980080,"date":"2026-02-03T16:00:00.000Z","cp":10362.9972},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000980080,"cp":10573.179},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000980080,"cp":10334.0931},{"stockId":1000000980080,"date":"2026-01-29T16:00:00.000Z","cp":10787.6335},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000980080,"cp":10725.5982},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000980080,"cp":11029.267},{"stockId":1000000980080,"date":"2026-01-26T16:00:00.000Z","cp":10997.2996},{"stockId":1000000980080,"date":"2026-01-25T16:00:00.000Z","cp":10792.5392},{"stockId":1000000980080,"date":"2026-01-22T16:00:00.000Z","cp":10936.489},{"stockId":1000000980080,"date":"2026-01-21T16:00:00.000Z","cp":11006.3409},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980080,"cp":10719.4423},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980080,"cp":10483.3704},{"stockId":1000000980080,"date":"2026-01-18T16:00:00.000Z","cp":10721.9163},{"stockId":1000000980080,"date":"2026-01-15T16:00:00.000Z","cp":10673.5973},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000980080,"cp":10571.3029},{"stockId":1000000980080,"date":"2026-01-13T16:00:00.000Z","cp":10424.1827},{"stockId":1000000980080,"date":"2026-01-12T16:00:00.000Z","cp":10303.4922},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000980080,"cp":10610.8819},{"stockId":1000000980080,"date":"2026-01-08T16:00:00.000Z","cp":10469.6681},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980080,"cp":10398.4827},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980080,"cp":10511.3558},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980080,"cp":10357.6574},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980080,"cp":10325.8858},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980080,"cp":10030.8543},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980080,"cp":10190.967},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980080,"cp":10226.3366},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980080,"cp":10194.9812},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980080,"cp":10215.8894},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980080,"cp":10167.4173},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980080,"cp":9954.0728},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980080,"cp":9830.1987},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980080,"cp":9426.5082},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980080,"cp":9445.883},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980080,"cp":9643.1349},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980080,"cp":9177.2872},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980080,"cp":9373.0404},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980080,"cp":9560.0372},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980080,"cp":9507.0182},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980080,"cp":9740.7577},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980080,"cp":9739.9272},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980080,"cp":9510.4667},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980080,"cp":9160.579},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980080,"cp":9056.1091},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980080,"cp":9033.6482},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980080,"cp":9124.5067},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980080,"cp":9158.2825},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980080,"cp":9082.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980080,"cp":8996.8394},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980080,"cp":9034.2298},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980080,"cp":8773.5916},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980080,"cp":8449.8545},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980080,"cp":8420.8908},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980080,"cp":8872.1746},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980080,"cp":8876.5834},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980080,"cp":8878.7547},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980080,"cp":9005.3461},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980080,"cp":8942.9912},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980080,"cp":9228.7801},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980080,"cp":9107.8626},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980080,"cp":9107.7535},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980080,"cp":9269.5161},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980080,"cp":9417.8081},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980080,"cp":9532.1204},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980080,"cp":9341.7773},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980080,"cp":9423.6095},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980080,"cp":9570.0122},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980080,"cp":9706.0458},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980080,"cp":9952.059},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980080,"cp":10172.454},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980080,"cp":10004.8254},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980080,"cp":9986.3517},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980080,"cp":9725.5579},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980080,"cp":9369.976},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980080,"cp":9435.989},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980080,"cp":9530.07},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980080,"cp":9259.3068},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980080,"cp":9151.4417},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980080,"cp":9535.1829},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980080,"cp":9663.7648},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980080,"cp":9590.6164},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980080,"cp":9869.5356},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980080,"cp":9808.8979},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980080,"cp":10095.0257},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980080,"cp":9925.062},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980080,"cp":9780.0786},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980080,"cp":9544.808},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980080,"cp":9824.231},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980080,"cp":9754.6074},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980080,"cp":9631.8364},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980080,"cp":9782.2811},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980080,"cp":9606.7058},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980080,"cp":9673.1272},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980080,"cp":9746.2945},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980080,"cp":9623.1896},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980080,"cp":9556.6864},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980080,"cp":9634.7754},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980080,"cp":9634.5827},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980080,"cp":9157.403},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980080,"cp":9050.2032},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980080,"cp":9188.3412},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980080,"cp":9261.0123},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980080,"cp":8882.7076},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980080,"cp":9458.4714},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980080,"cp":9535.7078},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980080,"cp":10040.366},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980080,"cp":9962.2769},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980080,"cp":9937.5484},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980080,"cp":9537.2055},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980080,"cp":9391.5068},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980080,"cp":9446.9091},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980080,"cp":9095.6261},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980080,"cp":8692.2062},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980080,"cp":8798.4996},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980080,"cp":8684.921},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980080,"cp":8644.3133},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980080,"cp":8287.2696},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980080,"cp":8020.6847},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980080,"cp":8164.3546},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980080,"cp":7978.797},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980080,"cp":7958.767},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980080,"cp":7843.4277},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980080,"cp":7912.7318},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980080,"cp":7924.9549},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980080,"cp":7837.4767},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980080,"cp":7792.1868},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980080,"cp":7707.6559},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980080,"cp":7795.6115},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980080,"cp":7873.3026},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980080,"cp":7950.9343},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980080,"cp":7816.5874},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980080,"cp":7672.0509},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980080,"cp":7591.1963},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980080,"cp":7534.8333},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980080,"cp":7545.198},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980080,"cp":7554.7359},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980080,"cp":7558.5092},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980080,"cp":7582.3133},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980080,"cp":7385.7613},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980080,"cp":7386.0268},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980080,"cp":7196.1568},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980080,"cp":7222.5951},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980080,"cp":7151.6727},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980080,"cp":7174.0154},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980080,"cp":7256.8393},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980080,"cp":7079.4153},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980080,"cp":7128.9774},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980080,"cp":7150.1471},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980080,"cp":7071.6884},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980080,"cp":7203.6305},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980080,"cp":7205.3999},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980080,"cp":7083.7573},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980080,"cp":7032.6586},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980080,"cp":7032.621},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980080,"cp":6856.9513},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980080,"cp":6696.3943},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980080,"cp":6720.5597},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980080,"cp":6809.2535},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980080,"cp":6838.7783},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980080,"cp":6767.8456},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980080,"cp":6781.0316},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980080,"cp":6699.3185},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980080,"cp":6751.9056},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980080,"cp":6742.0896},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980080,"cp":6739.2964},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980080,"cp":6816.7406},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980080,"cp":6775.8947},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980080,"cp":6764.7486},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980080,"cp":6580.1268},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980080,"cp":6495.1334},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980080,"cp":6456.3687},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980080,"cp":6509.8597},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980080,"cp":6415.1125},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980080,"cp":6401.2842},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980080,"cp":6467.3539},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980080,"cp":6428.602},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980080,"cp":6538.9988},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980080,"cp":6566.8902},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980080,"cp":6612.0532},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980080,"cp":6583.2652},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980080,"cp":6599.1423},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980080,"cp":6617.6321},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980080,"cp":6748.6091},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980080,"cp":6728.4037},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980080,"cp":6756.3794},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980080,"cp":6636.9904},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980080,"cp":6742.0536},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980080,"cp":6614.1504},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980080,"cp":6625.0303},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980080,"cp":6452.7705},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980080,"cp":6375.3409},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980080,"cp":6337.1509},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980080,"cp":6367.7443},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980080,"cp":6302.3762},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980080,"cp":6387.9541},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980080,"cp":6255.5039},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980080,"cp":6310.7088},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980080,"cp":6154.4966},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980080,"cp":6137.2952},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980080,"cp":6118.7199},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980080,"cp":6191.0348},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980080,"cp":6221.0616},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980080,"cp":6142.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980080,"cp":5969.3395},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980080,"cp":5770.0682},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980080,"cp":5634.0111},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980080,"cp":5748.9069},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980080,"cp":6556.7089},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980080,"cp":6785.9527},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980080,"cp":6761.5319},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980080,"cp":6767.2019},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980080,"cp":6717.7418},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980080,"cp":6763.4688},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980080,"cp":6764.2542},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980080,"cp":6749.6433},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980080,"cp":6898.623},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980080,"cp":6814.6803},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980080,"cp":7017.1919},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980080,"cp":7055.3758},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980080,"cp":7151.9403},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980080,"cp":7042.8861},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980080,"cp":7015.4974},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980080,"cp":6853.4752},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980080,"cp":7019.8599},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980080,"cp":6993.7183},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980080,"cp":7034.1942},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980080,"cp":6979.5485},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980080,"cp":7073.5964},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980080,"cp":6929.7758},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980080,"cp":6858.7561},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980080,"cp":6769.4037},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980080,"cp":6823.3877},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980080,"cp":7205.4248},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980080,"cp":7260.1601},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980080,"cp":7135.9226},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980080,"cp":7175.3887},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980080,"cp":7298.6892},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980080,"cp":7037.7947},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980080,"cp":7022.5033},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980080,"cp":6873.477},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980080,"cp":7006.2699},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980080,"cp":6798.1718},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980080,"cp":6829.516},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980080,"cp":7063.7884},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980080,"cp":6960.6592},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980080,"cp":6967.7359},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980080,"cp":6929.1711},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980080,"cp":6830.5211},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980080,"cp":6607.8589},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980080,"cp":6732.4343},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980080,"cp":6934.8484},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980080,"cp":6855.0886},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980080,"cp":6975.3341},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980080,"cp":6859.4608},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980080,"cp":6694.2351},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980080,"cp":6590.9021},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980080,"cp":6500.8287},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980080,"cp":6533.0617},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980080,"cp":6544.1697},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980080,"cp":6263.8523},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980080,"cp":6333.2807},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980080,"cp":6498.7175},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980080,"cp":6485.1506},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980080,"cp":6472.5832},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980080,"cp":6194.901},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980080,"cp":6223.5564},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980080,"cp":6308.47},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980080,"cp":6538.0681},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980080,"cp":6798.9097},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980080,"cp":6849.7232},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980080,"cp":6946.0559},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980080,"cp":6730.4795},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980080,"cp":6685.8471},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980080,"cp":6615.7805},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980080,"cp":6718.8302},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980080,"cp":6621.3481},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980080,"cp":6458.3661},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980080,"cp":6380.5143},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980080,"cp":6426.4962},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980080,"cp":6500.3171},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980080,"cp":6562.6644},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980080,"cp":6495.6849},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980080,"cp":6391.4465},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980080,"cp":6330.1544},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980080,"cp":6414.5285},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980080,"cp":6343.7101},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980080,"cp":6295.0078},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980080,"cp":6325.0473},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980080,"cp":6399.9183},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980080,"cp":6278.5909},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980080,"cp":6171.5185},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980080,"cp":6224.8228},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980080,"cp":6073.4377},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980080,"cp":6108.3925},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980080,"cp":6219.325},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980080,"cp":6457.756},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980080,"cp":6494.2993},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980080,"cp":6446.9057},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980080,"cp":6290.3981},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980080,"cp":6480.2819},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980080,"cp":6678.4072},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980080,"cp":6936.5758},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980080,"cp":6858.1},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980080,"cp":6961.2856},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980080,"cp":6767.8314}]}