window.pageData = {"fund":{"_id":3000000025959,"name":"南方中证全指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":"025959","tickerId":25959,"shortName":"南方中证全指自由现金流ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-12-04T16:00:00.000Z","pinyin":"nfzzqzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050020000,"indexId":1000000932365,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932365","tickerId":932365,"name":"中证现金流","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"潘水洋","stockType":"fund_manager","stockCode":"j101019529","exchange":"fm","tickerId":161925246070}],"hotMetrics":{"fpr":{"stockId":3000000025959,"type":"fpr","f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.5586862575626621,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.46434345248787495,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.9340314136125655,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.16255364806866954},"fp":{"stockId":3000000025959,"type":"fp","last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_fys":0.06240896764700388,"f_cagr_p_r_fs":0.07111897917940269,"f_p_r_m1":-0.042268995627727124,"f_p_r_m3":0.050017840806859226},"f_nlacan":{"stockId":3000000025959,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.0684,"f_nv_cr":0.005836942195443617}},"masterSlaveFunds":[{"_id":3000000025958,"__csrcFundId":16044,"stockCode":"025958","masterFundShortName":"南方中证全指自由现金流ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25958,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方中证全指自由现金流ETF联接A","lastUpdated":"2026-04-10T17:08:41.889Z","name":"南方中证全指自由现金流交易型开放式指数证券投资基金联接基金","pinyin":"nfzzqzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050020000,"__indexSourceEastMoney":1,"setUpAssetScale":374786481.26,"setUpDate":"2025-12-01T16:00:00.000Z","setUpShares":374786481.26,"__indexSourceCsi":1,"inceptionDate":"2025-12-04T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"followedNum":1,"indexId":1000000932365}]},"index":{"_id":1000000932365,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932365","csiCode":"932365","tickerId":932365,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证现金流","followedNum":579,"lastUpdated":"2024-12-26T23:25:46.790Z","factsheet":null,"indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932365_Index_Methodology_cn.pdf","hotSpot":"","series":"strategy","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证全指自由现金流指数选取100只自由现金流率较高的上市公司证券作为指数样本，以反映现金流创造能力较强的上市公司证券的整体表现。","fullName":"中证全指自由现金流指数","launchDate":"2024-12-10T16:00:00.000Z","rebalancingFrequency":"quarterly","totalReturnIndexId":1009323651010,"pinyin":"zzxjl","memoNum":33,"hotSpots":[""]},"managerEmploymentList":[{"_id":"69e103bb0438a5f6190ae948","stockId":3000000025959,"source":"cn_info","declarationDate":"2025-12-02T16:00:00.000Z","appointmentDate":"2025-12-01T16:00:00.000Z","isEmployed":true,"managerId":7161925246070,"manager":{"_id":7161925246070,"name":"潘水洋","tickerId":161925246070,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019529","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025959,"name":"南方中证全指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","stockCode":"025959","tickerId":25959,"shortName":"南方中证全指自由现金流ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2025-12-04T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.0624,"managerCagr":0.0711,"managerTotalProfit":0.0711,"indexYearStartProfit":0.068,"indexCagr":0.0704,"indexTotalProfit":0.0704}],"influencesList":[{"stockId":3000000025959,"date":"2026-03-25T16:00:00.000Z","exDate":"2026-03-25T16:00:00.000Z","dividend":0.001,"currency":"CNY","influenceDate":"2026-03-25T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000025959,"date":"2026-03-01T16:00:00.000Z","exDate":"2026-03-01T16:00:00.000Z","dividend":0.001,"currency":"CNY","influenceDate":"2026-03-01T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000025959,"date":"2026-01-27T16:00:00.000Z","exDate":"2026-01-27T16:00:00.000Z","dividend":0.001,"currency":"CNY","influenceDate":"2026-01-27T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0684},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0622},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.066},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0646},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0678},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0629},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0669},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0513},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0475},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0589},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.063},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0574},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0672},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0658},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0614},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0686},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.06},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0467},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0788},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0869},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1003},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1069},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1156},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1289},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1373},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1284},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1157},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1229},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1178},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1114},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1049},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1147},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.1171},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0976},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0888},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.089},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0803},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0525},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0696},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0713},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0636},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0651},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0558},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0574},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0684},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0518},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.037},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0762},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0989},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0826},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0614},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0673},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0582},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0539},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0444},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0418},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0323},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0175},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0247},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0214},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.022},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0169},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0149},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0102},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0134},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0195},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0085},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.0056},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":1.003},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":0.9993},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":0.9976},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025959,"lxr_nv_fc":0.9975}],"priceMetricsList":[{"stockId":1000000932365,"date":"2026-04-15T16:00:00.000Z","cp":5626.14},{"stockId":1000000932365,"date":"2026-04-14T16:00:00.000Z","cp":5591.72},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932365,"cp":5613.38},{"stockId":1000000932365,"date":"2026-04-12T16:00:00.000Z","cp":5605.2},{"stockId":1000000932365,"date":"2026-04-09T16:00:00.000Z","cp":5622.78},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932365,"cp":5595.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932365,"cp":5617.56},{"stockId":1000000932365,"date":"2026-04-06T16:00:00.000Z","cp":5531.18},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932365,"cp":5510.02},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932365,"cp":5573.18},{"stockId":1000000932365,"date":"2026-03-31T16:00:00.000Z","cp":5595.53},{"stockId":1000000932365,"date":"2026-03-30T16:00:00.000Z","cp":5564.36},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932365,"cp":5618.63},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932365,"cp":5611.55},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932365,"cp":5587.31},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932365,"cp":5626.57},{"stockId":1000000932365,"date":"2026-03-23T16:00:00.000Z","cp":5579.04},{"stockId":1000000932365,"date":"2026-03-22T16:00:00.000Z","cp":5504.79},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932365,"cp":5686.24},{"stockId":1000000932365,"date":"2026-03-18T16:00:00.000Z","cp":5731.29},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932365,"cp":5806.72},{"stockId":1000000932365,"date":"2026-03-16T16:00:00.000Z","cp":5843.63},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932365,"cp":5891.37},{"stockId":1000000932365,"date":"2026-03-12T16:00:00.000Z","cp":5964.53},{"stockId":1000000932365,"date":"2026-03-11T16:00:00.000Z","cp":6025.37},{"stockId":1000000932365,"date":"2026-03-10T16:00:00.000Z","cp":5976.04},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932365,"cp":5902.59},{"stockId":1000000932365,"date":"2026-03-08T16:00:00.000Z","cp":5945.04},{"stockId":1000000932365,"date":"2026-03-05T16:00:00.000Z","cp":5914.61},{"stockId":1000000932365,"date":"2026-03-04T16:00:00.000Z","cp":5879.4},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932365,"cp":5842.72},{"stockId":1000000932365,"date":"2026-03-02T16:00:00.000Z","cp":5896.43},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932365,"cp":5910.8},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932365,"cp":5801.32},{"stockId":1000000932365,"date":"2026-02-25T16:00:00.000Z","cp":5752.19},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932365,"cp":5753.03},{"stockId":1000000932365,"date":"2026-02-23T16:00:00.000Z","cp":5704.83},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932365,"cp":5548.83},{"stockId":1000000932365,"date":"2026-02-11T16:00:00.000Z","cp":5644.19},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932365,"cp":5653.73},{"stockId":1000000932365,"date":"2026-02-09T16:00:00.000Z","cp":5610.28},{"stockId":1000000932365,"date":"2026-02-08T16:00:00.000Z","cp":5620.4},{"stockId":1000000932365,"date":"2026-02-05T16:00:00.000Z","cp":5566.28},{"stockId":1000000932365,"date":"2026-02-04T16:00:00.000Z","cp":5575.83},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932365,"cp":5637.99},{"stockId":1000000932365,"date":"2026-02-02T16:00:00.000Z","cp":5544.54},{"stockId":1000000932365,"date":"2026-02-01T16:00:00.000Z","cp":5461.24},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932365,"cp":5685.26},{"stockId":1000000932365,"date":"2026-01-28T16:00:00.000Z","cp":5817.38},{"stockId":1000000932365,"date":"2026-01-27T16:00:00.000Z","cp":5726.77},{"stockId":1000000932365,"date":"2026-01-26T16:00:00.000Z","cp":5606.5},{"stockId":1000000932365,"date":"2026-01-25T16:00:00.000Z","cp":5638.84},{"stockId":1000000932365,"date":"2026-01-22T16:00:00.000Z","cp":5585.74},{"stockId":1000000932365,"date":"2026-01-21T16:00:00.000Z","cp":5573.11},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932365,"cp":5520.81},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932365,"cp":5505.9},{"stockId":1000000932365,"date":"2026-01-18T16:00:00.000Z","cp":5453.34},{"stockId":1000000932365,"date":"2026-01-15T16:00:00.000Z","cp":5371.91},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932365,"cp":5411.1},{"stockId":1000000932365,"date":"2026-01-13T16:00:00.000Z","cp":5394.92},{"stockId":1000000932365,"date":"2026-01-12T16:00:00.000Z","cp":5401.91},{"stockId":1000000932365,"date":"2026-01-11T16:00:00.000Z","cp":5373.87},{"stockId":1000000932365,"date":"2026-01-08T16:00:00.000Z","cp":5362.51},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932365,"cp":5334.49},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932365,"cp":5356.32},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932365,"cp":5407.94},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932365,"cp":5298.79},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932365,"cp":5267.77},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932365,"cp":5268.83},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932365,"cp":5235.63},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932365,"cp":5241.07},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932365,"cp":5201.88},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932365,"cp":5207.56},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932365,"cp":5193.18},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932365,"cp":5198.33},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932365,"cp":5191.61},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932365,"cp":5154.46},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932365,"cp":5155.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932365,"cp":5097.02},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932365,"cp":5142.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932365,"cp":5143.33},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932365,"cp":5118.42},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932365,"cp":5153.54},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932365,"cp":5131.3},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932365,"cp":5229.03},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932365,"cp":5256.13},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932365,"cp":5198.99},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932365,"cp":5204.0749},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932365,"cp":5169.5033},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932365,"cp":5177.12},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932365,"cp":5095.46},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932365,"cp":5083.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932365,"cp":5080},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932365,"cp":5076.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932365,"cp":5045.69},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932365,"cp":5071.96},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932365,"cp":5172.66},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932365,"cp":5203.86},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932365,"cp":5162.2},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932365,"cp":5249.37},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932365,"cp":5304.96},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932365,"cp":5353.68},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932365,"cp":5309.18},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932365,"cp":5271.15},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932365,"cp":5291.19},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932365,"cp":5213.83},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932365,"cp":5182.84},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932365,"cp":5083.17},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932365,"cp":5068.71},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932365,"cp":5125.63},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932365,"cp":5085.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932365,"cp":5110.52},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932365,"cp":5106.35},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932365,"cp":5039.52},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932365,"cp":5085.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932365,"cp":5030.75},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932365,"cp":5046.65},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932365,"cp":4995.22},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932365,"cp":4983.66},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932365,"cp":4951.32},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932365,"cp":4935.36},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932365,"cp":5008.17},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932365,"cp":5019.53},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932365,"cp":4979.94},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932365,"cp":4967.71},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932365,"cp":4998.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932365,"cp":4990.68},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932365,"cp":4887.71},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932365,"cp":4862.9},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932365,"cp":4822.78},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932365,"cp":4815.7},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932365,"cp":4812.46},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932365,"cp":4778.34},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932365,"cp":4797.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932365,"cp":4856.05},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932365,"cp":4825.48},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932365,"cp":4914.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932365,"cp":4890.64},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932365,"cp":4916.84},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932365,"cp":4932.77},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932365,"cp":4915.84},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932365,"cp":4846.46},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932365,"cp":4872.05},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932365,"cp":4885.53},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932365,"cp":4854.04},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932365,"cp":4773.02},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932365,"cp":4862.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932365,"cp":4907.24},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932365,"cp":4910.82},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932365,"cp":4881.04},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932365,"cp":4896.51},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932365,"cp":4867.28},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932365,"cp":4974.73},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932365,"cp":4929.53},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932365,"cp":4808.11},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932365,"cp":4794.31},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932365,"cp":4769.81},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932365,"cp":4718.51},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932365,"cp":4723.57},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932365,"cp":4739.09},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932365,"cp":4677.14},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932365,"cp":4716.53},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932365,"cp":4682.45},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932365,"cp":4664.92},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932365,"cp":4662.62},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932365,"cp":4638.64},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932365,"cp":4631.89},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932365,"cp":4593.71},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932365,"cp":4556.17},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932365,"cp":4535.9},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932365,"cp":4536.95},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932365,"cp":4648.85},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932365,"cp":4629.03},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932365,"cp":4625.9},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932365,"cp":4662.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932365,"cp":4695.32},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932365,"cp":4656.71},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932365,"cp":4674.56},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932365,"cp":4575.43},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932365,"cp":4498.58},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932365,"cp":4467.86},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932365,"cp":4464.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932365,"cp":4468.93},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932365,"cp":4495.65},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932365,"cp":4486.59},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932365,"cp":4475.75},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932365,"cp":4435.04},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932365,"cp":4452.9},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932365,"cp":4433.36},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932365,"cp":4451.63},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932365,"cp":4458.39},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932365,"cp":4445.1},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932365,"cp":4400.51},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932365,"cp":4379.79},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932365,"cp":4374.66},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932365,"cp":4356.4},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932365,"cp":4357.61},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932365,"cp":4377.78},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932365,"cp":4351.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932365,"cp":4347.93},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932365,"cp":4328.49},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932365,"cp":4374.98},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932365,"cp":4384.04},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932365,"cp":4379.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932365,"cp":4406.52},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932365,"cp":4418.55},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932365,"cp":4457.26},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932365,"cp":4437.3},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932365,"cp":4441.58},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932365,"cp":4428.76},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932365,"cp":4421.8},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932365,"cp":4435.24},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932365,"cp":4424.85},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932365,"cp":4453.08},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932365,"cp":4464.67},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932365,"cp":4449.61},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932365,"cp":4412.23},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932365,"cp":4437.51},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932365,"cp":4450.29},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932365,"cp":4482.4043},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932365,"cp":4495.9355},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932365,"cp":4431.0636},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932365,"cp":4415.4874},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932365,"cp":4408.7174},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932365,"cp":4428.9932},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932365,"cp":4450.6084},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932365,"cp":4391.3424},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932365,"cp":4367.51},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932365,"cp":4336.47},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932365,"cp":4327.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932365,"cp":4325.16},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932365,"cp":4297.6},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932365,"cp":4268.71},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932365,"cp":4294.02},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932365,"cp":4306.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932365,"cp":4310.68},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932365,"cp":4310.57},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932365,"cp":4294.89},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932365,"cp":4289.17},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932365,"cp":4285.29},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932365,"cp":4281.34},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932365,"cp":4287.28},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932365,"cp":4292.42},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932365,"cp":4284.28},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932365,"cp":4264.82},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932365,"cp":4213.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932365,"cp":4257.42},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932365,"cp":4197.75},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932365,"cp":4169.86},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932365,"cp":4054.06},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932365,"cp":4385.65},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932365,"cp":4425.27},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932365,"cp":4432.49},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932365,"cp":4405.09},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932365,"cp":4412.26},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932365,"cp":4451.73},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932365,"cp":4456.95},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932365,"cp":4471.91},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932365,"cp":4446.87},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932365,"cp":4400.92},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932365,"cp":4419.86},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932365,"cp":4427.62},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932365,"cp":4431.07},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932365,"cp":4414.62},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932365,"cp":4424.82},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932365,"cp":4369.94},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932365,"cp":4324.14},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932365,"cp":4332.26},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932365,"cp":4310.12},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932365,"cp":4288.29},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932365,"cp":4261.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932365,"cp":4235.85},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932365,"cp":4232.13},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932365,"cp":4245.27},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932365,"cp":4245.41},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932365,"cp":4272.5},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932365,"cp":4253.14},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932365,"cp":4226.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932365,"cp":4286.03},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932365,"cp":4293.95},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932365,"cp":4303.96},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932365,"cp":4309.52},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932365,"cp":4322.65},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932365,"cp":4364.99},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932365,"cp":4406.11},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932365,"cp":4394.94},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932365,"cp":4408.94},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932365,"cp":4426.97},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932365,"cp":4410.23},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932365,"cp":4424.3},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932365,"cp":4377.33},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932365,"cp":4369.46},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932365,"cp":4446.9},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932365,"cp":4418.41},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932365,"cp":4398.15},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932365,"cp":4389.69},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932365,"cp":4429.81},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932365,"cp":4467.48},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932365,"cp":4483.19},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932365,"cp":4484.5},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932365,"cp":4429.64},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932365,"cp":4455.63},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932365,"cp":4379.36},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932365,"cp":4377.4},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932365,"cp":4428.01},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932365,"cp":4474.98},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932365,"cp":4472.69},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932365,"cp":4488.72},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932365,"cp":4512.53},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932365,"cp":4533.36},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932365,"cp":4609.26},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932365,"cp":4643.49},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932365,"cp":4607.26},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932365,"cp":4605.39},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932365,"cp":4620.67},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932365,"cp":4605.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932365,"cp":4557.14},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932365,"cp":4546.51},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932365,"cp":4605.82},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932365,"cp":4636.07},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932365,"cp":4627},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932365,"cp":4640.88},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932365,"cp":4633.98},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932365,"cp":4738.95},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932365,"cp":4694.73}]}