window.pageData = {"fund":{"_id":3000000025168,"stockCode":"025168","masterFundShortName":"永赢国证自由现金流ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25168,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"永赢国证自由现金流ETF联接A","name":"永赢国证自由现金流交易型开放式指数证券投资基金联接基金","pinyin":"yygzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050880000,"setUpAssetScale":442821348.58,"setUpDate":"2025-09-15T16:00:00.000Z","setUpShares":442821348.58,"inceptionDate":"2025-09-18T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000980092,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"name":"自由现金流","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50880000","tickerId":50880000,"name":"永赢基金管理有限公司"},"managers":[{"name":"刘庭宇","stockType":"fund_manager","stockCode":"db20913179","exchange":"fm","tickerId":122025235380}],"targetFunds":[{"shortName":"现金流ETF永赢","stockType":"fund","stockCode":"159223","exchange":"sz","tickerId":159223}],"hotMetrics":{"fpr":{"stockId":3000000025168,"type":"fpr","f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.36238374095763004,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.8945448227936067,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.4313304721030043,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.46578049218609663,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.3850967007963595},"fp":{"stockId":3000000025168,"type":"fp","last_data_date":"2026-04-20T16:00:00.000Z","f_cagr_p_r_fs":0.13302660532106336,"f_p_r_m1":-0.008923884514436042,"f_p_r_m3":0.01305669826506839,"f_p_r_fys":0.06817538896746789,"f_p_r_m6":0.11782119597394791},"f_nlacan":{"stockId":3000000025168,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":1.1328,"f_nv_cr":0.00017658484901983407},"f_as":{"stockId":3000000025168,"type":"f_as","f_tas":165499461.2775,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025169,"name":"永赢国证自由现金流交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"025169","tickerId":25169,"shortName":"永赢国证自由现金流ETF联接C","currency":"CNY","__csrcFundId":15635,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:11:41.876Z","inceptionDate":"2025-09-18T16:00:00.000Z","pinyin":"yygzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050880000,"__indexSourceEastMoney":1,"indexId":1000000980092}],"bondHoldings":[{"_id":"69705f3894bfd4fd51fd46f5","date":"2025-12-30T16:00:00.000Z","fundId":3000000025168,"stockCode":"019773","stockName":"25国债08","holdings":63000,"marketCap":6363607,"netValueRatio":0.0206,"lastUpdated":"2026-01-21T05:08:08.517Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"69705f3894bfd4fd51fd46f6","date":"2025-12-30T16:00:00.000Z","fundId":3000000025168,"stockCode":"019785","stockName":"25国债13","holdings":13000,"marketCap":1307839,"netValueRatio":0.0042,"lastUpdated":"2026-01-21T05:08:08.520Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1328},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1326},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.138},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1459},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1371},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1422},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1442},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1486},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1429},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1442},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1236},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1208},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1333},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1388},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1312},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.141},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1362},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1323},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1406},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1275},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1087},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.143},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1539},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1726},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1781},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1892},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.2071},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.2163},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.2117},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.2013},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.2045},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.2013},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1975},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1869},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1964},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.2031},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1823},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1772},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.174},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1666},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1319},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1527},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1485},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1408},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1404},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1247},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1273},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1422},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1252},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1047},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1516},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.174},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1623},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1376},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.145},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1356},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1303},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1182},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.1132},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.105},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0892},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0942},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0935},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0964},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0899},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0851},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0778},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0797},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0855},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.068},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0605},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0592},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0542},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0578},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0489},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0494},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0458},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0476},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0454},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0367},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0366},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0252},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0366},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0391},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0325},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0404},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.036},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0551},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0585},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0446},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0437},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0397},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0414},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0263},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0205},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0204},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0197},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0115},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0136},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0382},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0458},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.041},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0592},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0689},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0794},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0705},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0683},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0735},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0624},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.059},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0362},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0327},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0422},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0325},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0395},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0408},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0292},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0386},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0279},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0232},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0146},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0134},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.005},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":0.9996},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.017},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.023},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0135},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0166},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0236},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0244},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0035},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":1.0012},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":0.9987},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025168,"lxr_nv_fc":0.9998}],"indexCandlestickList":[{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980092,"cp":5785.1},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980092,"cp":5783.23},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000980092,"cp":5811.97},{"stockId":1000000980092,"date":"2026-04-15T16:00:00.000Z","cp":5853.98},{"stockId":1000000980092,"date":"2026-04-14T16:00:00.000Z","cp":5806.56},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980092,"cp":5833.97},{"stockId":1000000980092,"date":"2026-04-12T16:00:00.000Z","cp":5844.79},{"stockId":1000000980092,"date":"2026-04-09T16:00:00.000Z","cp":5867.52},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980092,"cp":5836.78},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980092,"cp":5843.74},{"stockId":1000000980092,"date":"2026-04-06T16:00:00.000Z","cp":5732.53},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980092,"cp":5717.29},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980092,"cp":5784.41},{"stockId":1000000980092,"date":"2026-03-31T16:00:00.000Z","cp":5813.97},{"stockId":1000000980092,"date":"2026-03-30T16:00:00.000Z","cp":5772.92},{"stockId":1000000980092,"date":"2026-03-29T16:00:00.000Z","cp":5825.04},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000980092,"cp":5799},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980092,"cp":5777.27},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000980092,"cp":5821.29},{"stockId":1000000980092,"date":"2026-03-23T16:00:00.000Z","cp":5750.32},{"stockId":1000000980092,"date":"2026-03-22T16:00:00.000Z","cp":5649.29},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980092,"cp":5826.94},{"stockId":1000000980092,"date":"2026-03-18T16:00:00.000Z","cp":5884.56},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980092,"cp":5985.67},{"stockId":1000000980092,"date":"2026-03-16T16:00:00.000Z","cp":6015.05},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980092,"cp":6073.78},{"stockId":1000000980092,"date":"2026-03-12T16:00:00.000Z","cp":6169.03},{"stockId":1000000980092,"date":"2026-03-11T16:00:00.000Z","cp":6227.15},{"stockId":1000000980092,"date":"2026-03-10T16:00:00.000Z","cp":6202.43},{"stockId":1000000980092,"date":"2026-03-09T16:00:00.000Z","cp":6146.42},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000980092,"cp":6163.36},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000980092,"cp":6145.71},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000980092,"cp":6124.91},{"stockId":1000000980092,"date":"2026-03-03T16:00:00.000Z","cp":6068.06},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000980092,"cp":6118.67},{"stockId":1000000980092,"date":"2026-03-01T16:00:00.000Z","cp":6154.89},{"stockId":1000000980092,"date":"2026-02-26T16:00:00.000Z","cp":6042.3},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000980092,"cp":6014.19},{"stockId":1000000980092,"date":"2026-02-24T16:00:00.000Z","cp":5997.01},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000980092,"cp":5956.62},{"stockId":1000000980092,"date":"2026-02-12T16:00:00.000Z","cp":5767.9},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000980092,"cp":5879.7},{"stockId":1000000980092,"date":"2026-02-10T16:00:00.000Z","cp":5856.94},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000980092,"cp":5815.35},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000980092,"cp":5812.65},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000980092,"cp":5728.35},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000980092,"cp":5741.82},{"stockId":1000000980092,"date":"2026-02-03T16:00:00.000Z","cp":5822.29},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000980092,"cp":5730.52},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000980092,"cp":5620.29},{"stockId":1000000980092,"date":"2026-01-29T16:00:00.000Z","cp":5873.83},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000980092,"cp":5994.59},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000980092,"cp":5931.23},{"stockId":1000000980092,"date":"2026-01-26T16:00:00.000Z","cp":5797.73},{"stockId":1000000980092,"date":"2026-01-25T16:00:00.000Z","cp":5838.24},{"stockId":1000000980092,"date":"2026-01-22T16:00:00.000Z","cp":5786.68},{"stockId":1000000980092,"date":"2026-01-21T16:00:00.000Z","cp":5768.27},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980092,"cp":5702.71},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980092,"cp":5675.79},{"stockId":1000000980092,"date":"2026-01-18T16:00:00.000Z","cp":5631.65},{"stockId":1000000980092,"date":"2026-01-15T16:00:00.000Z","cp":5545.7},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000980092,"cp":5573.49},{"stockId":1000000980092,"date":"2026-01-13T16:00:00.000Z","cp":5568.78},{"stockId":1000000980092,"date":"2026-01-12T16:00:00.000Z","cp":5583.44},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000980092,"cp":5548.51},{"stockId":1000000980092,"date":"2026-01-08T16:00:00.000Z","cp":5522.28},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980092,"cp":5483.18},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980092,"cp":5491.93},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980092,"cp":5522.01},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980092,"cp":5427.81},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980092,"cp":5387.6},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980092,"cp":5380.12},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980092,"cp":5352.85},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980092,"cp":5371.5},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980092,"cp":5323.59},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980092,"cp":5326.1},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980092,"cp":5306.06},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980092,"cp":5315.05},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980092,"cp":5302.45},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980092,"cp":5255.81},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980092,"cp":5255.93},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980092,"cp":5194.97},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980092,"cp":5256.15},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980092,"cp":5269.09},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980092,"cp":5231.27},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980092,"cp":5273},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980092,"cp":5250.1},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980092,"cp":5350.13},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980092,"cp":5367.52},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980092,"cp":5293.23},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980092,"cp":5288.37},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980092,"cp":5266.63},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980092,"cp":5275.48},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980092,"cp":5194.26},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980092,"cp":5163.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980092,"cp":5162.73},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980092,"cp":5159.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980092,"cp":5116.4},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980092,"cp":5126.98},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980092,"cp":5256.87},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980092,"cp":5297.16},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980092,"cp":5271.65},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980092,"cp":5370.31},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980092,"cp":5421.04},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980092,"cp":5476.04},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980092,"cp":5428.1},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980092,"cp":5416.1},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980092,"cp":5443.44},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980092,"cp":5383.68},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980092,"cp":5365.46},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980092,"cp":5244.19},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980092,"cp":5225.95},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980092,"cp":5276.01},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980092,"cp":5223.45},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980092,"cp":5258.25},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980092,"cp":5264.34},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980092,"cp":5202.6},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980092,"cp":5249.14},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980092,"cp":5192.89},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980092,"cp":5170.41},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980092,"cp":5124.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980092,"cp":5117.9},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980092,"cp":5072.62},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980092,"cp":5043.3},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980092,"cp":5153.02},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980092,"cp":5184.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980092,"cp":5133.76},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980092,"cp":5148.75},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980092,"cp":5181.89},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980092,"cp":5190.38},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980092,"cp":5047.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980092,"cp":5007.25},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980092,"cp":4955.45},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980092,"cp":4961.72},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980092,"cp":4954.64},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980092,"cp":4955.81},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980092,"cp":4969.41},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980092,"cp":5009.74},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980092,"cp":5002.06},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980092,"cp":5081.45},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980092,"cp":5025.42},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980092,"cp":5027.44},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980092,"cp":5024.8},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980092,"cp":5023.48},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980092,"cp":4971.64},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980092,"cp":4993.93},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980092,"cp":5000.15},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980092,"cp":4990.68},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980092,"cp":4908.44},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980092,"cp":5008.19},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980092,"cp":5040.68},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980092,"cp":5037.28},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980092,"cp":4994.57},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980092,"cp":5029.76},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980092,"cp":4982.51},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980092,"cp":5099.91},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980092,"cp":5112.51},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980092,"cp":4995.47},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980092,"cp":4969.67},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980092,"cp":4969.85},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980092,"cp":4885.47},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980092,"cp":4900.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980092,"cp":4924.2},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980092,"cp":4849.64},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980092,"cp":4878.05},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980092,"cp":4844.71},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980092,"cp":4813.26},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980092,"cp":4804.58},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980092,"cp":4781.04},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980092,"cp":4787.61},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980092,"cp":4776.07},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980092,"cp":4729.78},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980092,"cp":4700.22},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980092,"cp":4689.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980092,"cp":4796.73},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980092,"cp":4789.33},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980092,"cp":4778.12},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980092,"cp":4799.49},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980092,"cp":4838.07},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980092,"cp":4811.13},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980092,"cp":4825.51},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980092,"cp":4766.12},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980092,"cp":4698.95},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980092,"cp":4677.1},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980092,"cp":4670.83},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980092,"cp":4687.65},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980092,"cp":4694.77},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980092,"cp":4658.72},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980092,"cp":4660.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980092,"cp":4626.61},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980092,"cp":4658.5},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980092,"cp":4632.6},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980092,"cp":4641.91},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980092,"cp":4626.03},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980092,"cp":4620.47},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980092,"cp":4574.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980092,"cp":4555.74},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980092,"cp":4550.48},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980092,"cp":4543.13},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980092,"cp":4549.2},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980092,"cp":4524.49},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980092,"cp":4478.6},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980092,"cp":4475.27},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980092,"cp":4459.43},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980092,"cp":4512.1},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980092,"cp":4523.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980092,"cp":4519.45},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980092,"cp":4542.19},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980092,"cp":4568.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980092,"cp":4589.26},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980092,"cp":4562.15},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980092,"cp":4593.23},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980092,"cp":4558.45},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980092,"cp":4542.43},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980092,"cp":4548.43},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980092,"cp":4528.43},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980092,"cp":4537.48},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980092,"cp":4563.53},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980092,"cp":4542.93},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980092,"cp":4516.31},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980092,"cp":4547.5},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980092,"cp":4539.52},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980092,"cp":4565.69},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980092,"cp":4595.1},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980092,"cp":4558.88},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980092,"cp":4529},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980092,"cp":4502.99},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980092,"cp":4512.59},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980092,"cp":4562.17},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980092,"cp":4523.83},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980092,"cp":4516.7222},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980092,"cp":4471.0288},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980092,"cp":4485.1142},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980092,"cp":4484.3578},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980092,"cp":4456.8529},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980092,"cp":4402.381},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980092,"cp":4421.1611},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980092,"cp":4414.0446},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980092,"cp":4428.7489},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980092,"cp":4419.9328},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980092,"cp":4420.4172},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980092,"cp":4404.0235},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980092,"cp":4397.9376},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980092,"cp":4367.5552},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980092,"cp":4348.9114},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980092,"cp":4355.6768},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980092,"cp":4376.2454},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980092,"cp":4366.02},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980092,"cp":4316.6967},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980092,"cp":4332.177},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980092,"cp":4252.2007},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980092,"cp":4217.8253},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980092,"cp":4151.6813},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980092,"cp":4562.9912},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980092,"cp":4621.2998},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980092,"cp":4648.5826},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980092,"cp":4625.3202},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980092,"cp":4649.5772},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980092,"cp":4708.7012},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980092,"cp":4741.3881},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980092,"cp":4746.8934},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980092,"cp":4731.9596},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980092,"cp":4674.9496},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980092,"cp":4683.2399},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980092,"cp":4673.4758},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980092,"cp":4674.3302},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980092,"cp":4648.6983},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980092,"cp":4642.0107},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980092,"cp":4594.7139},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980092,"cp":4597.3312},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980092,"cp":4588.4099},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980092,"cp":4584.0509},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980092,"cp":4578.6919},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980092,"cp":4582.8029},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980092,"cp":4539.8269},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980092,"cp":4541.7884},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980092,"cp":4538.067},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980092,"cp":4556.6802},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980092,"cp":4621.5958},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980092,"cp":4615.0356},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980092,"cp":4574.6317},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980092,"cp":4622.5762},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980092,"cp":4628.6014},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980092,"cp":4583.3181},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980092,"cp":4575.4107},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980092,"cp":4553.9218},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980092,"cp":4625.5056},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980092,"cp":4638.5897},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980092,"cp":4638.5071},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980092,"cp":4677.3118},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980092,"cp":4657.4691},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980092,"cp":4659.7989},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980092,"cp":4645.2168},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980092,"cp":4592.8323},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980092,"cp":4558.9811},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980092,"cp":4589.5795},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980092,"cp":4601.0499},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980092,"cp":4564.0702},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980092,"cp":4559.5798},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980092,"cp":4593.024},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980092,"cp":4618.9648},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980092,"cp":4635.4307},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980092,"cp":4628.6339},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980092,"cp":4576.5417},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980092,"cp":4609.3723},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980092,"cp":4482.9753},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980092,"cp":4480.5582},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980092,"cp":4568.0551},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980092,"cp":4574.6395},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980092,"cp":4553.4244},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980092,"cp":4539.1484},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980092,"cp":4556.3465},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980092,"cp":4614.6095},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980092,"cp":4716.2886},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980092,"cp":4777.211},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980092,"cp":4757.2812},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980092,"cp":4763.2305},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980092,"cp":4747.6009},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980092,"cp":4750.3248},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980092,"cp":4678.6211},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980092,"cp":4687.2978},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980092,"cp":4722.0671},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980092,"cp":4725.407},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980092,"cp":4686.0732},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980092,"cp":4718.8764},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980092,"cp":4716.3764},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980092,"cp":4821.7407},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980092,"cp":4809.4545},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980092,"cp":4745.062},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980092,"cp":4737.8916},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980092,"cp":4729.6295},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980092,"cp":4665.2967},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980092,"cp":4672.0689},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980092,"cp":4662.4129},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980092,"cp":4636.8321},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980092,"cp":4562.1392},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980092,"cp":4527.9627},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980092,"cp":4557.5243},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980092,"cp":4500.6},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980092,"cp":4532.8715},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980092,"cp":4541.5218},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980092,"cp":4675.8195},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980092,"cp":4672.2799},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980092,"cp":4648.9323},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980092,"cp":4643.5356},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980092,"cp":4610.5661},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980092,"cp":4644.0795},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980092,"cp":4728.4678},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980092,"cp":4693.5594},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980092,"cp":4739.641},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980092,"cp":4751.7384},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000980092,"cp":4793.722},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000980092,"cp":4698.6918},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000980092,"cp":4707.7432},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000980092,"cp":4637.2934},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000980092,"cp":4608.8736},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000980092,"cp":4592.339},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000980092,"cp":4601.295},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000980092,"cp":4636.1427},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000980092,"cp":4708.1139},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000980092,"cp":4635.5917},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000980092,"cp":4632.9123},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000980092,"cp":4652.5102},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000980092,"cp":4642.2753},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000980092,"cp":4588.6822},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000980092,"cp":4597.1086},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000980092,"cp":4530.9937},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000980092,"cp":4601.927},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000980092,"cp":4584.4858},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000980092,"cp":4734.7961},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000980092,"cp":4628.0478},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000980092,"cp":4732.2387},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000980092,"cp":4589.336},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000980092,"cp":4966.764},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000980092,"cp":4835.6421},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000980092,"cp":4497.5708},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000980092,"cp":4405.7228},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000980092,"cp":4268.1895},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000980092,"cp":4197.6621},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000980092,"cp":4058.2507},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000980092,"cp":4019.6648},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000980092,"cp":4019.5766},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000980092,"cp":3971.2427}],"bondIndexCandlestickList":[],"index":{"_id":1000000980092,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"自由现金流","cniCode":"980092","constituentsMarkets":["a"],"followedNum":1216,"insertedDate":"2025-02-25T10:13:57.609Z","lastUpdated":"2025-02-25T23:45:53.073Z","totalReturnIndexId":1000000480092,"baseDate":"2012-12-30T16:00:00.000Z","basePoint":1000,"description":"国证自由现金流指数反映沪深北交易所自由现金流水平较高且稳定性较好的上市公司证券价格变化情况","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980092.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980092.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":"剔除成交金额靠后、属于金融或房地产行业、ROE稳定性靠后的证券，选取自由现金流、企业价值、经营活动现金流均为正的证券，并剔除经营活动现金流占比靠后的证券，最后选取自由现金流率较高的前100只证券构成指数样本。","rebalancingFrequency":"quarterly","pinyin":"zyxjl","memoNum":67,"calculationMethod":"grading_weighted"}}