window.pageData = {"startDate":"2024-05-01T12:56:28.375Z","endDate":"2026-05-01T12:56:28.375Z","stock":{"_id":3000000002252,"stockCode":"002252","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-12-06T16:00:00.000Z","setUpScale":882921000,"market":"a","tickerId":2252,"custody":"中国工商银行股份有限公司","name":"融通成长30灵活配置混合型证券投资基金","shortName":"融通成长30灵活配置混合A/B","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-12-10T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","masterFundShortName":"融通成长30灵活配置混合","pinyin":"rtcz30lhpzhhxzqtzjj","memoNum":4,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"managers":[{"name":"李文海","stockType":"fund_manager","stockCode":"8801639276","exchange":"fm","tickerId":122308230110}],"hotMetrics":{"fss":{"stockId":3000000002252,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0049,"f_ins_h_s_r_c_hy":-0.30829999999999996,"f_ins_h_s_r_c_1y":-0.6305,"f_ind_h_s_r":0.9951000000000001,"f_ind_h_s_r_c_hy":0.3083,"f_ind_h_s_r_c_1y":0.6305000000000001,"f_h_a":4630,"f_h_s_a":40589,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002252,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.14701633514834983,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.5516791653081187,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.7040141155712395,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.061294372788494464,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.11432341650671785,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.17426204039357845,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.07109759629307848,"f_p_r_y5_ssc":4299,"f_p_r_y5_ssrp":0.029548627268496976,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.1434825435044325,"f_p_r_y10_ssc":1367,"f_p_r_y10_ssrp":0.040995607613469986},"fp":{"stockId":3000000002252,"type":"fp","f_p_r_fys":0.19418282548476484,"f_p_r_m1":0.040801545147271856,"f_p_r_m3":-0.014403292181069838,"f_p_r_m6":0.3151311775472845,"f_p_r_y1":0.8037656903765673,"f_p_r_y3":0.8157950157950142,"f_p_r_y5":1.1732481935809091,"f_cagr_p_r_fs":0.16074571070501542,"f_p_r_d1":0.0008051529790662482,"f_p_r_y2":0.7991236001947541,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y10":3.707616707616708},"ff":{"stockId":3000000002252,"type":"ff","f_m_f":9756183,"f_m_f_r":0.012,"f_c_f":1626030,"f_c_f_r":0.002,"f_m_a_c_f":11382213,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002252,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":4.311,"f_nv_cr":-0.002083333333333326},"f_as":{"stockId":3000000002252,"type":"f_as","f_tas":144821060.41,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014106,"name":"融通成长30灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014106","tickerId":14106,"shortName":"融通成长30灵活配置混合C","currency":"CNY","__csrcFundId":2571,"lastUpdated":"2025-01-08T23:14:27.715Z","inceptionDate":"2021-11-11T16:00:00.000Z","fundCollectionId":4000050130000,"followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rtcz30lhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002252,"stockId":703,"holdings":1524300,"marketCap":18581217,"netValueRatio":0.0564,"quarterlyChange":0.131847725162489,"stock":{"stockCode":"000703","exchange":"sz","stockType":"company","tickerId":703,"name":"恒逸石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002252,"stockId":601872,"holdings":993052,"marketCap":16246330,"netValueRatio":0.0493,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002252,"stockId":807,"holdings":489800,"marketCap":15183800,"netValueRatio":0.0461,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002252,"stockId":601600,"holdings":1269900,"marketCap":14476860,"netValueRatio":0.0439,"quarterlyChange":-0.06710310965630129,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002252,"stockId":2001,"holdings":405400,"marketCap":14006570,"netValueRatio":0.0425,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002252,"stockId":600426,"holdings":376500,"marketCap":13629300,"netValueRatio":0.0414,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002252,"stockId":601233,"holdings":653200,"marketCap":11790260,"netValueRatio":0.0358,"quarterlyChange":0.04880883207437403,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002252,"stockId":600389,"holdings":401745,"marketCap":11662657,"netValueRatio":0.0354,"quarterlyChange":0.14833860759493578,"stock":{"stockCode":"600389","exchange":"sh","stockType":"company","tickerId":600389,"name":"江山股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002252,"stockId":2648,"holdings":421452,"marketCap":11640504,"netValueRatio":0.0353,"quarterlyChange":0.5622171945701355,"stock":{"stockCode":"002648","exchange":"sz","stockType":"company","tickerId":2648,"name":"卫星化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002252,"stockId":600026,"holdings":474600,"marketCap":10441200,"netValueRatio":0.0317,"quarterlyChange":0.8835616438356177,"stock":{"stockCode":"600026","exchange":"sh","stockType":"company","tickerId":600026,"name":"中远海能"}}],"lastFsMetrics":{"latestTurnoverRate":16.114580227052425,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002252,"nv":4.311,"tnv":4.531},{"stockId":3000000002252,"date":"2026-04-28T16:00:00.000Z","nv":4.32,"tnv":4.54},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002252,"nv":4.212,"tnv":4.432},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002252,"nv":4.194,"tnv":4.414},{"stockId":3000000002252,"date":"2026-04-23T16:00:00.000Z","nv":4.213,"tnv":4.433},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002252,"nv":4.174,"tnv":4.394},{"stockId":3000000002252,"date":"2026-04-21T16:00:00.000Z","nv":4.202,"tnv":4.422},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002252,"nv":4.229,"tnv":4.449},{"stockId":3000000002252,"date":"2026-04-19T16:00:00.000Z","nv":4.22,"tnv":4.44},{"stockId":3000000002252,"date":"2026-04-16T16:00:00.000Z","nv":4.248,"tnv":4.468},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002252,"nv":4.285,"tnv":4.505},{"stockId":3000000002252,"date":"2026-04-14T16:00:00.000Z","nv":4.207,"tnv":4.427},{"stockId":3000000002252,"date":"2026-04-13T16:00:00.000Z","nv":4.295,"tnv":4.515},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002252,"nv":4.301,"tnv":4.521},{"stockId":3000000002252,"date":"2026-04-09T16:00:00.000Z","nv":4.304,"tnv":4.524},{"stockId":3000000002252,"date":"2026-04-08T16:00:00.000Z","nv":4.323,"tnv":4.543},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002252,"nv":4.29,"tnv":4.51},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002252,"nv":4.217,"tnv":4.437},{"stockId":3000000002252,"date":"2026-04-02T16:00:00.000Z","nv":4.075,"tnv":4.295},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002252,"nv":4.108,"tnv":4.328},{"stockId":3000000002252,"date":"2026-03-31T16:00:00.000Z","nv":4.11,"tnv":4.33},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002252,"nv":4.03,"tnv":4.25},{"stockId":3000000002252,"date":"2026-03-29T16:00:00.000Z","nv":4.142,"tnv":4.362},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002252,"nv":4.085,"tnv":4.305},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002252,"nv":4.02,"tnv":4.24},{"stockId":3000000002252,"date":"2026-03-24T16:00:00.000Z","nv":4.066,"tnv":4.286},{"stockId":3000000002252,"date":"2026-03-23T16:00:00.000Z","nv":4.035,"tnv":4.255},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002252,"nv":3.955,"tnv":4.175},{"stockId":3000000002252,"date":"2026-03-19T16:00:00.000Z","nv":4.023,"tnv":4.243},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002252,"nv":4.1,"tnv":4.32},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002252,"nv":4.269,"tnv":4.489},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002252,"nv":4.246,"tnv":4.466},{"stockId":3000000002252,"date":"2026-03-15T16:00:00.000Z","nv":4.354,"tnv":4.574},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002252,"nv":4.453,"tnv":4.673},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002252,"nv":4.511,"tnv":4.731},{"stockId":3000000002252,"date":"2026-03-10T16:00:00.000Z","nv":4.503,"tnv":4.723},{"stockId":3000000002252,"date":"2026-03-09T16:00:00.000Z","nv":4.411,"tnv":4.631},{"stockId":3000000002252,"date":"2026-03-08T16:00:00.000Z","nv":4.433,"tnv":4.653},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002252,"nv":4.544,"tnv":4.764},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002252,"nv":4.525,"tnv":4.745},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002252,"nv":4.467,"tnv":4.687},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002252,"nv":4.553,"tnv":4.773},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002252,"nv":4.674,"tnv":4.894},{"stockId":3000000002252,"date":"2026-02-26T16:00:00.000Z","nv":4.525,"tnv":4.745},{"stockId":3000000002252,"date":"2026-02-25T16:00:00.000Z","nv":4.434,"tnv":4.654},{"stockId":3000000002252,"date":"2026-02-24T16:00:00.000Z","nv":4.402,"tnv":4.622},{"stockId":3000000002252,"date":"2026-02-23T16:00:00.000Z","nv":4.324,"tnv":4.544},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002252,"nv":4.201,"tnv":4.421},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002252,"nv":4.306,"tnv":4.526},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002252,"nv":4.311,"tnv":4.531},{"stockId":3000000002252,"date":"2026-02-09T16:00:00.000Z","nv":4.252,"tnv":4.472},{"stockId":3000000002252,"date":"2026-02-08T16:00:00.000Z","nv":4.252,"tnv":4.472},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002252,"nv":4.191,"tnv":4.411},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002252,"nv":4.157,"tnv":4.377},{"stockId":3000000002252,"date":"2026-02-03T16:00:00.000Z","nv":4.253,"tnv":4.473},{"stockId":3000000002252,"date":"2026-02-02T16:00:00.000Z","nv":4.229,"tnv":4.449},{"stockId":3000000002252,"date":"2026-02-01T16:00:00.000Z","nv":4.114,"tnv":4.334},{"stockId":3000000002252,"date":"2026-01-29T16:00:00.000Z","nv":4.374,"tnv":4.594},{"stockId":3000000002252,"date":"2026-01-28T16:00:00.000Z","nv":4.474,"tnv":4.694},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002252,"nv":4.425,"tnv":4.645},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002252,"nv":4.3,"tnv":4.52},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002252,"nv":4.284,"tnv":4.504},{"stockId":3000000002252,"date":"2026-01-22T16:00:00.000Z","nv":4.18,"tnv":4.4},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002252,"nv":4.16,"tnv":4.38},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002252,"nv":4.139,"tnv":4.359},{"stockId":3000000002252,"date":"2026-01-19T16:00:00.000Z","nv":4.084,"tnv":4.304},{"stockId":3000000002252,"date":"2026-01-18T16:00:00.000Z","nv":4.012,"tnv":4.232},{"stockId":3000000002252,"date":"2026-01-15T16:00:00.000Z","nv":3.9,"tnv":4.12},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002252,"nv":3.951,"tnv":4.171},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002252,"nv":3.912,"tnv":4.132},{"stockId":3000000002252,"date":"2026-01-12T16:00:00.000Z","nv":3.887,"tnv":4.107},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002252,"nv":3.853,"tnv":4.073},{"stockId":3000000002252,"date":"2026-01-08T16:00:00.000Z","nv":3.845,"tnv":4.065},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002252,"nv":3.802,"tnv":4.022},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002252,"nv":3.826,"tnv":4.046},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002252,"nv":3.803,"tnv":4.023},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002252,"nv":3.668,"tnv":3.888},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002252,"nv":3.61,"tnv":3.83},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002252,"nv":3.598,"tnv":3.818},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002252,"nv":3.551,"tnv":3.771},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002252,"nv":3.584,"tnv":3.804},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002252,"nv":3.527,"tnv":3.747},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002252,"nv":3.535,"tnv":3.755},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002252,"nv":3.51,"tnv":3.73},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002252,"nv":3.494,"tnv":3.714},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002252,"nv":3.427,"tnv":3.647},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002252,"nv":3.381,"tnv":3.601},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002252,"nv":3.392,"tnv":3.612},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002252,"nv":3.297,"tnv":3.517},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002252,"nv":3.363,"tnv":3.583},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002252,"nv":3.361,"tnv":3.581},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002252,"nv":3.317,"tnv":3.537},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002252,"nv":3.348,"tnv":3.568},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002252,"nv":3.31,"tnv":3.53},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002252,"nv":3.389,"tnv":3.609},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002252,"nv":3.403,"tnv":3.623},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002252,"nv":3.341,"tnv":3.561},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002252,"nv":3.321,"tnv":3.541},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002252,"nv":3.274,"tnv":3.494},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002252,"nv":3.304,"tnv":3.524},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002252,"nv":3.256,"tnv":3.476},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002252,"nv":3.201,"tnv":3.421},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002252,"nv":3.188,"tnv":3.408},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002252,"nv":3.19,"tnv":3.41},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002252,"nv":3.135,"tnv":3.355},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002252,"nv":3.137,"tnv":3.357},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002252,"nv":3.266,"tnv":3.486},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002252,"nv":3.297,"tnv":3.517},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002252,"nv":3.248,"tnv":3.468},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002252,"nv":3.321,"tnv":3.541},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002252,"nv":3.363,"tnv":3.583},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002252,"nv":3.422,"tnv":3.642},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002252,"nv":3.336,"tnv":3.556},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002252,"nv":3.317,"tnv":3.537},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002252,"nv":3.331,"tnv":3.551},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002252,"nv":3.298,"tnv":3.518},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002252,"nv":3.291,"tnv":3.511},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002252,"nv":3.193,"tnv":3.413},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002252,"nv":3.143,"tnv":3.363},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002252,"nv":3.232,"tnv":3.452},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002252,"nv":3.218,"tnv":3.438},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002252,"nv":3.278,"tnv":3.498},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002252,"nv":3.284,"tnv":3.504},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002252,"nv":3.154,"tnv":3.374},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002252,"nv":3.198,"tnv":3.418},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002252,"nv":3.14,"tnv":3.36},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002252,"nv":3.111,"tnv":3.331},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002252,"nv":3.088,"tnv":3.308},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002252,"nv":3.145,"tnv":3.365},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002252,"nv":3.092,"tnv":3.312},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002252,"nv":3.1,"tnv":3.32},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002252,"nv":3.144,"tnv":3.364},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002252,"nv":3.198,"tnv":3.418},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002252,"nv":3.128,"tnv":3.348},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002252,"nv":3.187,"tnv":3.407},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002252,"nv":3.153,"tnv":3.373},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002252,"nv":3.207,"tnv":3.427},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002252,"nv":3.103,"tnv":3.323},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002252,"nv":3.042,"tnv":3.262},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002252,"nv":2.985,"tnv":3.205},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002252,"nv":3,"tnv":3.22},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002252,"nv":2.994,"tnv":3.214},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002252,"nv":2.95,"tnv":3.17},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002252,"nv":2.968,"tnv":3.188},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002252,"nv":2.946,"tnv":3.166},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002252,"nv":2.92,"tnv":3.14},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002252,"nv":2.992,"tnv":3.212},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002252,"nv":2.978,"tnv":3.198},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002252,"nv":2.97,"tnv":3.19},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002252,"nv":3.007,"tnv":3.227},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002252,"nv":2.967,"tnv":3.187},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002252,"nv":2.915,"tnv":3.135},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002252,"nv":2.939,"tnv":3.159},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002252,"nv":2.926,"tnv":3.146},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002252,"nv":2.905,"tnv":3.125},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002252,"nv":2.809,"tnv":3.029},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002252,"nv":2.911,"tnv":3.131},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002252,"nv":2.927,"tnv":3.147},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002252,"nv":3.003,"tnv":3.223},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002252,"nv":2.921,"tnv":3.141},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002252,"nv":2.861,"tnv":3.081},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002252,"nv":2.818,"tnv":3.038},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002252,"nv":2.876,"tnv":3.096},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002252,"nv":2.854,"tnv":3.074},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002252,"nv":2.773,"tnv":2.993},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002252,"nv":2.748,"tnv":2.968},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002252,"nv":2.741,"tnv":2.961},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002252,"nv":2.705,"tnv":2.925},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002252,"nv":2.711,"tnv":2.931},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002252,"nv":2.718,"tnv":2.938},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002252,"nv":2.673,"tnv":2.893},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002252,"nv":2.708,"tnv":2.928},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002252,"nv":2.645,"tnv":2.865},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002252,"nv":2.652,"tnv":2.872},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002252,"nv":2.654,"tnv":2.874},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002252,"nv":2.631,"tnv":2.851},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002252,"nv":2.637,"tnv":2.857},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002252,"nv":2.605,"tnv":2.825},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002252,"nv":2.592,"tnv":2.812},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002252,"nv":2.546,"tnv":2.766},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002252,"nv":2.565,"tnv":2.785},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002252,"nv":2.619,"tnv":2.839},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002252,"nv":2.629,"tnv":2.849},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002252,"nv":2.624,"tnv":2.844},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002252,"nv":2.626,"tnv":2.846},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002252,"nv":2.622,"tnv":2.842},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002252,"nv":2.605,"tnv":2.825},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002252,"nv":2.614,"tnv":2.834},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002252,"nv":2.584,"tnv":2.804},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002252,"nv":2.548,"tnv":2.768},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002252,"nv":2.543,"tnv":2.763},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002252,"nv":2.511,"tnv":2.731},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002252,"nv":2.529,"tnv":2.749},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002252,"nv":2.533,"tnv":2.753},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002252,"nv":2.522,"tnv":2.742},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002252,"nv":2.517,"tnv":2.737},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002252,"nv":2.513,"tnv":2.733},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002252,"nv":2.538,"tnv":2.758},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002252,"nv":2.521,"tnv":2.741},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002252,"nv":2.54,"tnv":2.76},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002252,"nv":2.555,"tnv":2.775},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002252,"nv":2.538,"tnv":2.758},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002252,"nv":2.552,"tnv":2.772},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002252,"nv":2.502,"tnv":2.722},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002252,"nv":2.488,"tnv":2.708},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002252,"nv":2.47,"tnv":2.69},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002252,"nv":2.465,"tnv":2.685},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002252,"nv":2.437,"tnv":2.657},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002252,"nv":2.41,"tnv":2.63},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002252,"nv":2.403,"tnv":2.623},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002252,"nv":2.43,"tnv":2.65},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002252,"nv":2.474,"tnv":2.694},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002252,"nv":2.478,"tnv":2.698},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002252,"nv":2.486,"tnv":2.706},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002252,"nv":2.512,"tnv":2.732},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002252,"nv":2.501,"tnv":2.721},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002252,"nv":2.476,"tnv":2.696},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002252,"nv":2.455,"tnv":2.675},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002252,"nv":2.467,"tnv":2.687},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002252,"nv":2.451,"tnv":2.671},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002252,"nv":2.443,"tnv":2.663},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002252,"nv":2.444,"tnv":2.664},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002252,"nv":2.417,"tnv":2.637},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002252,"nv":2.375,"tnv":2.595},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002252,"nv":2.383,"tnv":2.603},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002252,"nv":2.381,"tnv":2.601},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002252,"nv":2.379,"tnv":2.599},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002252,"nv":2.411,"tnv":2.631},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002252,"nv":2.398,"tnv":2.618},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002252,"nv":2.396,"tnv":2.616},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002252,"nv":2.414,"tnv":2.634},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002252,"nv":2.378,"tnv":2.598},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002252,"nv":2.372,"tnv":2.592},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002252,"nv":2.372,"tnv":2.592},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002252,"nv":2.365,"tnv":2.585},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002252,"nv":2.396,"tnv":2.616},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002252,"nv":2.399,"tnv":2.619},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002252,"nv":2.396,"tnv":2.616},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002252,"nv":2.387,"tnv":2.607},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002252,"nv":2.4,"tnv":2.62},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002252,"nv":2.425,"tnv":2.645},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002252,"nv":2.413,"tnv":2.633},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002252,"nv":2.39,"tnv":2.61},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002252,"nv":2.382,"tnv":2.602},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002252,"nv":2.378,"tnv":2.598},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002252,"nv":2.396,"tnv":2.616},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002252,"nv":2.383,"tnv":2.603},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002252,"nv":2.392,"tnv":2.612},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002252,"nv":2.425,"tnv":2.645},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002252,"nv":2.429,"tnv":2.649},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002252,"nv":2.334,"tnv":2.554},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002252,"nv":2.347,"tnv":2.567},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002252,"nv":2.363,"tnv":2.583},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002252,"nv":2.359,"tnv":2.579},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002252,"nv":2.357,"tnv":2.577},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002252,"nv":2.298,"tnv":2.518},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002252,"nv":2.263,"tnv":2.483},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002252,"nv":2.19,"tnv":2.41},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002252,"nv":2.147,"tnv":2.367},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002252,"nv":2.142,"tnv":2.362},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002252,"nv":2.341,"tnv":2.561},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002252,"nv":2.386,"tnv":2.606},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002252,"nv":2.399,"tnv":2.619},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002252,"nv":2.402,"tnv":2.622},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002252,"nv":2.4,"tnv":2.62},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002252,"nv":2.414,"tnv":2.634},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002252,"nv":2.418,"tnv":2.638},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002252,"nv":2.435,"tnv":2.655},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002252,"nv":2.44,"tnv":2.66},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002252,"nv":2.445,"tnv":2.665},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002252,"nv":2.503,"tnv":2.723},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002252,"nv":2.527,"tnv":2.747},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002252,"nv":2.523,"tnv":2.743},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002252,"nv":2.494,"tnv":2.714},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002252,"nv":2.5,"tnv":2.72},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002252,"nv":2.483,"tnv":2.703},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002252,"nv":2.493,"tnv":2.713},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002252,"nv":2.495,"tnv":2.715},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002252,"nv":2.486,"tnv":2.706},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002252,"nv":2.484,"tnv":2.704},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002252,"nv":2.464,"tnv":2.684},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002252,"nv":2.467,"tnv":2.687},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002252,"nv":2.434,"tnv":2.654},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002252,"nv":2.413,"tnv":2.633},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002252,"nv":2.404,"tnv":2.624},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002252,"nv":2.455,"tnv":2.675},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002252,"nv":2.444,"tnv":2.664},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002252,"nv":2.442,"tnv":2.662},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002252,"nv":2.46,"tnv":2.68},{"stockId":3000000002252,"date":"2025-02-20T16:00:00.000Z","nv":2.447,"tnv":2.667},{"stockId":3000000002252,"date":"2025-02-19T16:00:00.000Z","nv":2.452,"tnv":2.672},{"stockId":3000000002252,"date":"2025-02-18T16:00:00.000Z","nv":2.438,"tnv":2.658},{"stockId":3000000002252,"date":"2025-02-17T16:00:00.000Z","nv":2.424,"tnv":2.644},{"stockId":3000000002252,"date":"2025-02-16T16:00:00.000Z","nv":2.444,"tnv":2.664},{"stockId":3000000002252,"date":"2025-02-13T16:00:00.000Z","nv":2.471,"tnv":2.691},{"stockId":3000000002252,"date":"2025-02-12T16:00:00.000Z","nv":2.467,"tnv":2.687},{"stockId":3000000002252,"date":"2025-02-11T16:00:00.000Z","nv":2.494,"tnv":2.714},{"stockId":3000000002252,"date":"2025-02-10T16:00:00.000Z","nv":2.492,"tnv":2.712},{"stockId":3000000002252,"date":"2025-02-09T16:00:00.000Z","nv":2.466,"tnv":2.686},{"stockId":3000000002252,"date":"2025-02-06T16:00:00.000Z","nv":2.447,"tnv":2.667},{"stockId":3000000002252,"date":"2025-02-05T16:00:00.000Z","nv":2.427,"tnv":2.647},{"stockId":3000000002252,"date":"2025-02-04T16:00:00.000Z","nv":2.409,"tnv":2.629},{"stockId":3000000002252,"date":"2025-01-26T16:00:00.000Z","nv":2.42,"tnv":2.64},{"stockId":3000000002252,"date":"2025-01-23T16:00:00.000Z","nv":2.434,"tnv":2.654},{"stockId":3000000002252,"date":"2025-01-22T16:00:00.000Z","nv":2.41,"tnv":2.63},{"stockId":3000000002252,"date":"2025-01-21T16:00:00.000Z","nv":2.443,"tnv":2.663},{"stockId":3000000002252,"date":"2025-01-20T16:00:00.000Z","nv":2.424,"tnv":2.644},{"stockId":3000000002252,"date":"2025-01-19T16:00:00.000Z","nv":2.392,"tnv":2.612},{"stockId":3000000002252,"date":"2025-01-16T16:00:00.000Z","nv":2.393,"tnv":2.613},{"stockId":3000000002252,"date":"2025-01-15T16:00:00.000Z","nv":2.376,"tnv":2.596},{"stockId":3000000002252,"date":"2025-01-14T16:00:00.000Z","nv":2.365,"tnv":2.585},{"stockId":3000000002252,"date":"2025-01-13T16:00:00.000Z","nv":2.385,"tnv":2.605},{"stockId":3000000002252,"date":"2025-01-12T16:00:00.000Z","nv":2.329,"tnv":2.549},{"stockId":3000000002252,"date":"2025-01-09T16:00:00.000Z","nv":2.335,"tnv":2.555},{"stockId":3000000002252,"date":"2025-01-08T16:00:00.000Z","nv":2.366,"tnv":2.586},{"stockId":3000000002252,"date":"2025-01-07T16:00:00.000Z","nv":2.371,"tnv":2.591},{"stockId":3000000002252,"date":"2025-01-06T16:00:00.000Z","nv":2.353,"tnv":2.573},{"stockId":3000000002252,"date":"2025-01-05T16:00:00.000Z","nv":2.32,"tnv":2.54},{"stockId":3000000002252,"date":"2025-01-02T16:00:00.000Z","nv":2.328,"tnv":2.548},{"stockId":3000000002252,"date":"2025-01-01T16:00:00.000Z","nv":2.356,"tnv":2.576},{"stockId":3000000002252,"date":"2024-12-30T16:00:00.000Z","nv":2.391,"tnv":2.611},{"stockId":3000000002252,"date":"2024-12-29T16:00:00.000Z","nv":2.42,"tnv":2.64},{"stockId":3000000002252,"date":"2024-12-26T16:00:00.000Z","nv":2.415,"tnv":2.635},{"stockId":3000000002252,"date":"2024-12-25T16:00:00.000Z","nv":2.644,"tnv":2.644},{"stockId":3000000002252,"date":"2024-12-24T16:00:00.000Z","nv":2.607,"tnv":2.607},{"stockId":3000000002252,"date":"2024-12-23T16:00:00.000Z","nv":2.635,"tnv":2.635},{"stockId":3000000002252,"date":"2024-12-22T16:00:00.000Z","nv":2.61,"tnv":2.61},{"stockId":3000000002252,"date":"2024-12-19T16:00:00.000Z","nv":2.63,"tnv":2.63},{"stockId":3000000002252,"date":"2024-12-18T16:00:00.000Z","nv":2.627,"tnv":2.627},{"stockId":3000000002252,"date":"2024-12-17T16:00:00.000Z","nv":2.619,"tnv":2.619},{"stockId":3000000002252,"date":"2024-12-16T16:00:00.000Z","nv":2.614,"tnv":2.614},{"stockId":3000000002252,"date":"2024-12-15T16:00:00.000Z","nv":2.648,"tnv":2.648},{"stockId":3000000002252,"date":"2024-12-12T16:00:00.000Z","nv":2.664,"tnv":2.664},{"stockId":3000000002252,"date":"2024-12-11T16:00:00.000Z","nv":2.7,"tnv":2.7},{"stockId":3000000002252,"date":"2024-12-10T16:00:00.000Z","nv":2.684,"tnv":2.684},{"stockId":3000000002252,"date":"2024-12-09T16:00:00.000Z","nv":2.657,"tnv":2.657},{"stockId":3000000002252,"date":"2024-12-08T16:00:00.000Z","nv":2.647,"tnv":2.647},{"stockId":3000000002252,"date":"2024-12-05T16:00:00.000Z","nv":2.634,"tnv":2.634},{"stockId":3000000002252,"date":"2024-12-04T16:00:00.000Z","nv":2.622,"tnv":2.622},{"stockId":3000000002252,"date":"2024-12-03T16:00:00.000Z","nv":2.63,"tnv":2.63},{"stockId":3000000002252,"date":"2024-12-02T16:00:00.000Z","nv":2.638,"tnv":2.638},{"stockId":3000000002252,"date":"2024-12-01T16:00:00.000Z","nv":2.642,"tnv":2.642},{"stockId":3000000002252,"date":"2024-11-28T16:00:00.000Z","nv":2.627,"tnv":2.627},{"stockId":3000000002252,"date":"2024-11-27T16:00:00.000Z","nv":2.607,"tnv":2.607},{"stockId":3000000002252,"date":"2024-11-26T16:00:00.000Z","nv":2.612,"tnv":2.612},{"stockId":3000000002252,"date":"2024-11-25T16:00:00.000Z","nv":2.581,"tnv":2.581},{"stockId":3000000002252,"date":"2024-11-24T16:00:00.000Z","nv":2.61,"tnv":2.61},{"stockId":3000000002252,"date":"2024-11-21T16:00:00.000Z","nv":2.631,"tnv":2.631},{"stockId":3000000002252,"date":"2024-11-20T16:00:00.000Z","nv":2.683,"tnv":2.683},{"stockId":3000000002252,"date":"2024-11-19T16:00:00.000Z","nv":2.66,"tnv":2.66},{"stockId":3000000002252,"date":"2024-11-18T16:00:00.000Z","nv":2.638,"tnv":2.638},{"stockId":3000000002252,"date":"2024-11-17T16:00:00.000Z","nv":2.597,"tnv":2.597},{"stockId":3000000002252,"date":"2024-11-14T16:00:00.000Z","nv":2.615,"tnv":2.615},{"stockId":3000000002252,"date":"2024-11-13T16:00:00.000Z","nv":2.633,"tnv":2.633},{"stockId":3000000002252,"date":"2024-11-12T16:00:00.000Z","nv":2.671,"tnv":2.671},{"stockId":3000000002252,"date":"2024-11-11T16:00:00.000Z","nv":2.633,"tnv":2.633},{"stockId":3000000002252,"date":"2024-11-10T16:00:00.000Z","nv":2.662,"tnv":2.662},{"stockId":3000000002252,"date":"2024-11-07T16:00:00.000Z","nv":2.651,"tnv":2.651},{"stockId":3000000002252,"date":"2024-11-06T16:00:00.000Z","nv":2.676,"tnv":2.676},{"stockId":3000000002252,"date":"2024-11-05T16:00:00.000Z","nv":2.667,"tnv":2.667},{"stockId":3000000002252,"date":"2024-11-04T16:00:00.000Z","nv":2.688,"tnv":2.688},{"stockId":3000000002252,"date":"2024-11-03T16:00:00.000Z","nv":2.66,"tnv":2.66},{"stockId":3000000002252,"date":"2024-10-31T16:00:00.000Z","nv":2.641,"tnv":2.641},{"stockId":3000000002252,"date":"2024-10-30T16:00:00.000Z","nv":2.65,"tnv":2.65},{"stockId":3000000002252,"date":"2024-10-29T16:00:00.000Z","nv":2.677,"tnv":2.677},{"stockId":3000000002252,"date":"2024-10-28T16:00:00.000Z","nv":2.685,"tnv":2.685},{"stockId":3000000002252,"date":"2024-10-27T16:00:00.000Z","nv":2.703,"tnv":2.703},{"stockId":3000000002252,"date":"2024-10-24T16:00:00.000Z","nv":2.698,"tnv":2.698},{"stockId":3000000002252,"date":"2024-10-23T16:00:00.000Z","nv":2.716,"tnv":2.716},{"stockId":3000000002252,"date":"2024-10-22T16:00:00.000Z","nv":2.753,"tnv":2.753},{"stockId":3000000002252,"date":"2024-10-21T16:00:00.000Z","nv":2.779,"tnv":2.779},{"stockId":3000000002252,"date":"2024-10-20T16:00:00.000Z","nv":2.768,"tnv":2.768},{"stockId":3000000002252,"date":"2024-10-17T16:00:00.000Z","nv":2.754,"tnv":2.754},{"stockId":3000000002252,"date":"2024-10-16T16:00:00.000Z","nv":2.676,"tnv":2.676},{"stockId":3000000002252,"date":"2024-10-15T16:00:00.000Z","nv":2.694,"tnv":2.694},{"stockId":3000000002252,"date":"2024-10-14T16:00:00.000Z","nv":2.666,"tnv":2.666},{"stockId":3000000002252,"date":"2024-10-13T16:00:00.000Z","nv":2.739,"tnv":2.739},{"stockId":3000000002252,"date":"2024-10-10T16:00:00.000Z","nv":2.681,"tnv":2.681},{"stockId":3000000002252,"date":"2024-10-09T16:00:00.000Z","nv":2.7,"tnv":2.7},{"stockId":3000000002252,"date":"2024-10-08T16:00:00.000Z","nv":2.687,"tnv":2.687},{"stockId":3000000002252,"date":"2024-10-07T16:00:00.000Z","nv":2.87,"tnv":2.87},{"stockId":3000000002252,"date":"2024-09-29T16:00:00.000Z","nv":2.81,"tnv":2.81},{"stockId":3000000002252,"date":"2024-09-26T16:00:00.000Z","nv":2.635,"tnv":2.635},{"stockId":3000000002252,"date":"2024-09-25T16:00:00.000Z","nv":2.599,"tnv":2.599},{"stockId":3000000002252,"date":"2024-09-24T16:00:00.000Z","nv":2.564,"tnv":2.564},{"stockId":3000000002252,"date":"2024-09-23T16:00:00.000Z","nv":2.551,"tnv":2.551},{"stockId":3000000002252,"date":"2024-09-22T16:00:00.000Z","nv":2.477,"tnv":2.477},{"stockId":3000000002252,"date":"2024-09-19T16:00:00.000Z","nv":2.447,"tnv":2.447},{"stockId":3000000002252,"date":"2024-09-18T16:00:00.000Z","nv":2.433,"tnv":2.433},{"stockId":3000000002252,"date":"2024-09-17T16:00:00.000Z","nv":2.439,"tnv":2.439},{"stockId":3000000002252,"date":"2024-09-12T16:00:00.000Z","nv":2.438,"tnv":2.438},{"stockId":3000000002252,"date":"2024-09-11T16:00:00.000Z","nv":2.413,"tnv":2.413},{"stockId":3000000002252,"date":"2024-09-10T16:00:00.000Z","nv":2.409,"tnv":2.409},{"stockId":3000000002252,"date":"2024-09-09T16:00:00.000Z","nv":2.428,"tnv":2.428},{"stockId":3000000002252,"date":"2024-09-08T16:00:00.000Z","nv":2.434,"tnv":2.434},{"stockId":3000000002252,"date":"2024-09-05T16:00:00.000Z","nv":2.463,"tnv":2.463},{"stockId":3000000002252,"date":"2024-09-04T16:00:00.000Z","nv":2.473,"tnv":2.473},{"stockId":3000000002252,"date":"2024-09-03T16:00:00.000Z","nv":2.465,"tnv":2.465},{"stockId":3000000002252,"date":"2024-09-02T16:00:00.000Z","nv":2.475,"tnv":2.475},{"stockId":3000000002252,"date":"2024-09-01T16:00:00.000Z","nv":2.501,"tnv":2.501},{"stockId":3000000002252,"date":"2024-08-29T16:00:00.000Z","nv":2.52,"tnv":2.52},{"stockId":3000000002252,"date":"2024-08-28T16:00:00.000Z","nv":2.531,"tnv":2.531},{"stockId":3000000002252,"date":"2024-08-27T16:00:00.000Z","nv":2.566,"tnv":2.566},{"stockId":3000000002252,"date":"2024-08-26T16:00:00.000Z","nv":2.585,"tnv":2.585},{"stockId":3000000002252,"date":"2024-08-25T16:00:00.000Z","nv":2.603,"tnv":2.603},{"stockId":3000000002252,"date":"2024-08-22T16:00:00.000Z","nv":2.644,"tnv":2.644},{"stockId":3000000002252,"date":"2024-08-21T16:00:00.000Z","nv":2.663,"tnv":2.663},{"stockId":3000000002252,"date":"2024-08-20T16:00:00.000Z","nv":2.669,"tnv":2.669},{"stockId":3000000002252,"date":"2024-08-19T16:00:00.000Z","nv":2.655,"tnv":2.655},{"stockId":3000000002252,"date":"2024-08-18T16:00:00.000Z","nv":2.673,"tnv":2.673},{"stockId":3000000002252,"date":"2024-08-15T16:00:00.000Z","nv":2.635,"tnv":2.635},{"stockId":3000000002252,"date":"2024-08-14T16:00:00.000Z","nv":2.654,"tnv":2.654},{"stockId":3000000002252,"date":"2024-08-13T16:00:00.000Z","nv":2.644,"tnv":2.644},{"stockId":3000000002252,"date":"2024-08-12T16:00:00.000Z","nv":2.643,"tnv":2.643},{"stockId":3000000002252,"date":"2024-08-11T16:00:00.000Z","nv":2.635,"tnv":2.635},{"stockId":3000000002252,"date":"2024-08-08T16:00:00.000Z","nv":2.624,"tnv":2.624},{"stockId":3000000002252,"date":"2024-08-07T16:00:00.000Z","nv":2.635,"tnv":2.635},{"stockId":3000000002252,"date":"2024-08-06T16:00:00.000Z","nv":2.643,"tnv":2.643},{"stockId":3000000002252,"date":"2024-08-05T16:00:00.000Z","nv":2.637,"tnv":2.637},{"stockId":3000000002252,"date":"2024-08-04T16:00:00.000Z","nv":2.65,"tnv":2.65},{"stockId":3000000002252,"date":"2024-08-01T16:00:00.000Z","nv":2.715,"tnv":2.715},{"stockId":3000000002252,"date":"2024-07-31T16:00:00.000Z","nv":2.725,"tnv":2.725},{"stockId":3000000002252,"date":"2024-07-30T16:00:00.000Z","nv":2.708,"tnv":2.708},{"stockId":3000000002252,"date":"2024-07-29T16:00:00.000Z","nv":2.674,"tnv":2.674},{"stockId":3000000002252,"date":"2024-07-28T16:00:00.000Z","nv":2.678,"tnv":2.678},{"stockId":3000000002252,"date":"2024-07-25T16:00:00.000Z","nv":2.666,"tnv":2.666},{"stockId":3000000002252,"date":"2024-07-24T16:00:00.000Z","nv":2.66,"tnv":2.66},{"stockId":3000000002252,"date":"2024-07-23T16:00:00.000Z","nv":2.697,"tnv":2.697},{"stockId":3000000002252,"date":"2024-07-22T16:00:00.000Z","nv":2.678,"tnv":2.678},{"stockId":3000000002252,"date":"2024-07-21T16:00:00.000Z","nv":2.729,"tnv":2.729},{"stockId":3000000002252,"date":"2024-07-18T16:00:00.000Z","nv":2.733,"tnv":2.733},{"stockId":3000000002252,"date":"2024-07-17T16:00:00.000Z","nv":2.764,"tnv":2.764},{"stockId":3000000002252,"date":"2024-07-16T16:00:00.000Z","nv":2.737,"tnv":2.737},{"stockId":3000000002252,"date":"2024-07-15T16:00:00.000Z","nv":2.762,"tnv":2.762},{"stockId":3000000002252,"date":"2024-07-14T16:00:00.000Z","nv":2.735,"tnv":2.735},{"stockId":3000000002252,"date":"2024-07-11T16:00:00.000Z","nv":2.703,"tnv":2.703},{"stockId":3000000002252,"date":"2024-07-10T16:00:00.000Z","nv":2.737,"tnv":2.737},{"stockId":3000000002252,"date":"2024-07-09T16:00:00.000Z","nv":2.725,"tnv":2.725},{"stockId":3000000002252,"date":"2024-07-08T16:00:00.000Z","nv":2.753,"tnv":2.753},{"stockId":3000000002252,"date":"2024-07-07T16:00:00.000Z","nv":2.712,"tnv":2.712},{"stockId":3000000002252,"date":"2024-07-04T16:00:00.000Z","nv":2.706,"tnv":2.706},{"stockId":3000000002252,"date":"2024-07-03T16:00:00.000Z","nv":2.669,"tnv":2.669},{"stockId":3000000002252,"date":"2024-07-02T16:00:00.000Z","nv":2.664,"tnv":2.664},{"stockId":3000000002252,"date":"2024-07-01T16:00:00.000Z","nv":2.679,"tnv":2.679},{"stockId":3000000002252,"date":"2024-06-30T16:00:00.000Z","nv":2.684,"tnv":2.684},{"stockId":3000000002252,"date":"2024-06-27T16:00:00.000Z","nv":2.635,"tnv":2.635},{"stockId":3000000002252,"date":"2024-06-26T16:00:00.000Z","nv":2.605,"tnv":2.605},{"stockId":3000000002252,"date":"2024-06-25T16:00:00.000Z","nv":2.626,"tnv":2.626},{"stockId":3000000002252,"date":"2024-06-24T16:00:00.000Z","nv":2.619,"tnv":2.619},{"stockId":3000000002252,"date":"2024-06-23T16:00:00.000Z","nv":2.626,"tnv":2.626},{"stockId":3000000002252,"date":"2024-06-20T16:00:00.000Z","nv":2.647,"tnv":2.647},{"stockId":3000000002252,"date":"2024-06-19T16:00:00.000Z","nv":2.647,"tnv":2.647},{"stockId":3000000002252,"date":"2024-06-18T16:00:00.000Z","nv":2.643,"tnv":2.643},{"stockId":3000000002252,"date":"2024-06-17T16:00:00.000Z","nv":2.642,"tnv":2.642},{"stockId":3000000002252,"date":"2024-06-16T16:00:00.000Z","nv":2.631,"tnv":2.631},{"stockId":3000000002252,"date":"2024-06-13T16:00:00.000Z","nv":2.635,"tnv":2.635},{"stockId":3000000002252,"date":"2024-06-12T16:00:00.000Z","nv":2.64,"tnv":2.64},{"stockId":3000000002252,"date":"2024-06-11T16:00:00.000Z","nv":2.656,"tnv":2.656},{"stockId":3000000002252,"date":"2024-06-10T16:00:00.000Z","nv":2.635,"tnv":2.635},{"stockId":3000000002252,"date":"2024-06-06T16:00:00.000Z","nv":2.669,"tnv":2.669},{"stockId":3000000002252,"date":"2024-06-05T16:00:00.000Z","nv":2.659,"tnv":2.659},{"stockId":3000000002252,"date":"2024-06-04T16:00:00.000Z","nv":2.631,"tnv":2.631},{"stockId":3000000002252,"date":"2024-06-03T16:00:00.000Z","nv":2.658,"tnv":2.658},{"stockId":3000000002252,"date":"2024-06-02T16:00:00.000Z","nv":2.629,"tnv":2.629},{"stockId":3000000002252,"date":"2024-05-30T16:00:00.000Z","nv":2.626,"tnv":2.626},{"stockId":3000000002252,"date":"2024-05-29T16:00:00.000Z","nv":2.614,"tnv":2.614},{"stockId":3000000002252,"date":"2024-05-28T16:00:00.000Z","nv":2.641,"tnv":2.641},{"stockId":3000000002252,"date":"2024-05-27T16:00:00.000Z","nv":2.63,"tnv":2.63},{"stockId":3000000002252,"date":"2024-05-26T16:00:00.000Z","nv":2.644,"tnv":2.644},{"stockId":3000000002252,"date":"2024-05-23T16:00:00.000Z","nv":2.608,"tnv":2.608},{"stockId":3000000002252,"date":"2024-05-22T16:00:00.000Z","nv":2.602,"tnv":2.602},{"stockId":3000000002252,"date":"2024-05-21T16:00:00.000Z","nv":2.622,"tnv":2.622},{"stockId":3000000002252,"date":"2024-05-20T16:00:00.000Z","nv":2.648,"tnv":2.648},{"stockId":3000000002252,"date":"2024-05-19T16:00:00.000Z","nv":2.678,"tnv":2.678},{"stockId":3000000002252,"date":"2024-05-16T16:00:00.000Z","nv":2.634,"tnv":2.634},{"stockId":3000000002252,"date":"2024-05-15T16:00:00.000Z","nv":2.639,"tnv":2.639},{"stockId":3000000002252,"date":"2024-05-14T16:00:00.000Z","nv":2.668,"tnv":2.668},{"stockId":3000000002252,"date":"2024-05-13T16:00:00.000Z","nv":2.679,"tnv":2.679},{"stockId":3000000002252,"date":"2024-05-12T16:00:00.000Z","nv":2.667,"tnv":2.667},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002252,"nv":2.653,"tnv":2.653},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002252,"nv":2.645,"tnv":2.645},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002252,"nv":2.629,"tnv":2.629},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002252,"nv":2.633,"tnv":2.633},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002252,"nv":2.638,"tnv":2.638}],"influencesList":[{"stockId":3000000002252,"date":"2024-12-26T16:00:00.000Z","exDate":"2024-12-26T16:00:00.000Z","dividend":0.22,"currency":"CNY","influenceDate":"2024-12-26T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}]}