window.pageData = {"startDate":"2024-05-18T18:32:02.427Z","endDate":"2026-05-18T18:32:02.427Z","stock":{"_id":3000000002802,"stockCode":"002802","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-05T16:00:00.000Z","setUpScale":250123000,"market":"a","tickerId":2802,"custody":"中国建设银行股份有限公司","name":"广发成长智选混合型证券投资基金","shortName":"广发成长智选混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-12-10T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发成长智选混合","pinyin":"gfczzxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"易威","stockType":"fund_manager","stockCode":"db20910481","exchange":"fm","tickerId":2523239920},{"name":"胡英粲","stockType":"fund_manager","stockCode":"j101020842","exchange":"fm","tickerId":82503268020}],"hotMetrics":{"fss":{"stockId":3000000002802,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1351,"f_ins_h_s_r_c_hy":-0.0779,"f_ins_h_s_r_c_1y":-0.10599999999999998,"f_ind_h_s_r":0.8649,"f_ind_h_s_r_c_hy":0.07789999999999997,"f_ind_h_s_r_c_1y":0.10599999999999998,"f_h_a":698,"f_h_s_a":40426,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002802,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.42823765020026705,"f_p_r_m1_ssc":9229,"f_p_r_m1_ssrp":0.6146510619852622,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.4060479894817574,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.4433480775774073,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.3973621103117506,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.24919135722603183,"f_p_r_y3_ssc":6940,"f_p_r_y3_ssrp":0.2575299034443003,"f_p_r_y5_ssc":4335,"f_p_r_y5_ssrp":0.4845408398707891,"f_cagr_p_r_fs_ssc":9164,"f_cagr_p_r_fs_ssrp":0.40085124959074536},"fp":{"stockId":3000000002802,"type":"fp","f_p_r_fys":0.07832302240374767,"f_p_r_m1":0.0034093449586407587,"f_p_r_m3":0.03065618003329673,"f_p_r_m6":0.09835810616700513,"f_p_r_y1":0.3713641176640965,"f_p_r_y3":0.47147466498632795,"f_p_r_y5":0.12891755590892728,"f_cagr_p_r_fs":0.07760760998438254,"f_p_r_d1":0.010140966628308323,"f_p_r_y2":0.6754050698190004,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000002802,"type":"ff","f_m_f":468249,"f_m_f_r":0.01,"f_c_f":70237,"f_c_f_r":0.0015,"f_m_a_c_f":538486,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-16T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000002802,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.7953,"f_nv_cr":-0.006364843922957664},"f_as":{"stockId":3000000002802,"type":"f_as","f_tas":33795022.9968,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013489,"name":"广发成长智选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013489","tickerId":13489,"shortName":"广发东财大数据混合C","currency":"CNY","__csrcFundId":4904,"lastUpdated":"2025-12-05T23:49:43.784Z","inceptionDate":"2021-09-02T16:00:00.000Z","fundCollectionId":4000050300000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfczzxhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockId":2488,"holdings":359622,"marketCap":3984611,"netValueRatio":0.0383,"quarterlyChange":0.2605233219567682,"stock":{"stockCode":"002488","exchange":"sz","stockType":"company","tickerId":2488,"name":"金固股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockId":300750,"holdings":8800,"marketCap":3534960,"netValueRatio":0.034,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockId":300502,"holdings":6500,"marketCap":2878460,"netValueRatio":0.0277,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockId":600519,"holdings":1700,"marketCap":2465000,"netValueRatio":0.0237,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockId":3006,"holdings":137300,"marketCap":2384901,"netValueRatio":0.0229,"quarterlyChange":-0.20467032967032994,"stock":{"stockCode":"003006","tickerId":3006,"exchange":"sz","stockType":"company","name":"百亚股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockId":2028,"holdings":9800,"marketCap":1979600,"netValueRatio":0.019,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockId":601799,"holdings":16000,"marketCap":1952160,"netValueRatio":0.0188,"quarterlyChange":-0.011023749696037144,"stock":{"stockCode":"601799","exchange":"sh","stockType":"company","tickerId":601799,"name":"星宇股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockId":2911,"holdings":128700,"marketCap":1863576,"netValueRatio":0.0179,"quarterlyChange":0.21938337516658257,"stock":{"stockCode":"002911","exchange":"sz","stockType":"company","tickerId":2911,"name":"佛燃能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockId":605599,"holdings":74400,"marketCap":1677720,"netValueRatio":0.0161,"quarterlyChange":0.37751985339034855,"stock":{"stockCode":"605599","tickerId":605599,"exchange":"sh","stockType":"company","name":"菜百股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockId":300308,"holdings":2900,"marketCap":1651289,"netValueRatio":0.0159,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}}],"bondHoldings":[{"_id":"69e8f8ff1398d79843fffd92","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockCode":"019785","stockName":"25国债13","holdings":12000,"marketCap":1211291,"netValueRatio":0.0117,"lastUpdated":"2026-04-22T16:36:15.179Z"},{"_id":"69e8f8ff1398d79843fffd93","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockCode":"019827","stockName":"26国债01","holdings":9000,"marketCap":902376,"netValueRatio":0.0087,"lastUpdated":"2026-04-22T16:36:15.183Z"},{"_id":"69e8f8ff1398d79843fffd94","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockCode":"019773","stockName":"25国债08","holdings":2000,"marketCap":202654,"netValueRatio":0.0019,"lastUpdated":"2026-04-22T16:36:15.186Z"},{"_id":"69e8f8ff1398d79843fffd95","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockCode":"102310","stockName":"国债2513","holdings":2000,"marketCap":201881,"netValueRatio":0.0019,"lastUpdated":"2026-04-22T16:36:15.189Z"},{"_id":"69e8f8ff1398d79843fffd96","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002802,"stockCode":"019761","stockName":"24国债24","holdings":1000,"marketCap":100220,"netValueRatio":0.001,"lastUpdated":"2026-04-22T16:36:15.192Z"}],"lastFsMetrics":{"latestTurnoverRate":9.02016179521713,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000002802,"nv":1.7953,"tnv":1.8714},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000002802,"nv":1.8068,"tnv":1.8829},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000002802,"nv":1.8377,"tnv":1.9138},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000002802,"nv":1.8726,"tnv":1.9487},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000002802,"nv":1.851,"tnv":1.9271},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000002802,"nv":1.8532,"tnv":1.9293},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000002802,"nv":1.8306,"tnv":1.9067},{"stockId":3000000002802,"date":"2026-05-06T16:00:00.000Z","nv":1.8332,"tnv":1.9093},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000002802,"nv":1.8174,"tnv":1.8935},{"stockId":3000000002802,"date":"2026-04-29T16:00:00.000Z","nv":1.7946,"tnv":1.8707},{"stockId":3000000002802,"date":"2026-04-28T16:00:00.000Z","nv":1.8052,"tnv":1.8813},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002802,"nv":1.7814,"tnv":1.8575},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002802,"nv":1.7869,"tnv":1.863},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002802,"nv":1.7891,"tnv":1.8652},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002802,"nv":1.799,"tnv":1.8751},{"stockId":3000000002802,"date":"2026-04-21T16:00:00.000Z","nv":1.8148,"tnv":1.8909},{"stockId":3000000002802,"date":"2026-04-20T16:00:00.000Z","nv":1.8059,"tnv":1.882},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002802,"nv":1.7967,"tnv":1.8728},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002802,"nv":1.7892,"tnv":1.8653},{"stockId":3000000002802,"date":"2026-04-15T16:00:00.000Z","nv":1.7876,"tnv":1.8637},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002802,"nv":1.7616,"tnv":1.8377},{"stockId":3000000002802,"date":"2026-04-13T16:00:00.000Z","nv":1.7607,"tnv":1.8368},{"stockId":3000000002802,"date":"2026-04-12T16:00:00.000Z","nv":1.7468,"tnv":1.8229},{"stockId":3000000002802,"date":"2026-04-09T16:00:00.000Z","nv":1.7569,"tnv":1.833},{"stockId":3000000002802,"date":"2026-04-08T16:00:00.000Z","nv":1.7315,"tnv":1.8076},{"stockId":3000000002802,"date":"2026-04-07T16:00:00.000Z","nv":1.7365,"tnv":1.8126},{"stockId":3000000002802,"date":"2026-04-06T16:00:00.000Z","nv":1.673,"tnv":1.7491},{"stockId":3000000002802,"date":"2026-04-02T16:00:00.000Z","nv":1.6706,"tnv":1.7467},{"stockId":3000000002802,"date":"2026-04-01T16:00:00.000Z","nv":1.6855,"tnv":1.7616},{"stockId":3000000002802,"date":"2026-03-31T16:00:00.000Z","nv":1.7054,"tnv":1.7815},{"stockId":3000000002802,"date":"2026-03-30T16:00:00.000Z","nv":1.6794,"tnv":1.7555},{"stockId":3000000002802,"date":"2026-03-29T16:00:00.000Z","nv":1.7085,"tnv":1.7846},{"stockId":3000000002802,"date":"2026-03-26T16:00:00.000Z","nv":1.7063,"tnv":1.7824},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002802,"nv":1.6898,"tnv":1.7659},{"stockId":3000000002802,"date":"2026-03-24T16:00:00.000Z","nv":1.7056,"tnv":1.7817},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002802,"nv":1.6726,"tnv":1.7487},{"stockId":3000000002802,"date":"2026-03-22T16:00:00.000Z","nv":1.643,"tnv":1.7191},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002802,"nv":1.6993,"tnv":1.7754},{"stockId":3000000002802,"date":"2026-03-18T16:00:00.000Z","nv":1.696,"tnv":1.7721},{"stockId":3000000002802,"date":"2026-03-17T16:00:00.000Z","nv":1.7351,"tnv":1.8112},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002802,"nv":1.7206,"tnv":1.7967},{"stockId":3000000002802,"date":"2026-03-15T16:00:00.000Z","nv":1.7445,"tnv":1.8206},{"stockId":3000000002802,"date":"2026-03-12T16:00:00.000Z","nv":1.7387,"tnv":1.8148},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002802,"nv":1.7494,"tnv":1.8255},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002802,"nv":1.7558,"tnv":1.8319},{"stockId":3000000002802,"date":"2026-03-09T16:00:00.000Z","nv":1.7502,"tnv":1.8263},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002802,"nv":1.7188,"tnv":1.7949},{"stockId":3000000002802,"date":"2026-03-05T16:00:00.000Z","nv":1.7397,"tnv":1.8158},{"stockId":3000000002802,"date":"2026-03-04T16:00:00.000Z","nv":1.7187,"tnv":1.7948},{"stockId":3000000002802,"date":"2026-03-03T16:00:00.000Z","nv":1.7032,"tnv":1.7793},{"stockId":3000000002802,"date":"2026-03-02T16:00:00.000Z","nv":1.7184,"tnv":1.7945},{"stockId":3000000002802,"date":"2026-03-01T16:00:00.000Z","nv":1.7609,"tnv":1.837},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002802,"nv":1.7712,"tnv":1.8473},{"stockId":3000000002802,"date":"2026-02-25T16:00:00.000Z","nv":1.7714,"tnv":1.8475},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002802,"nv":1.7701,"tnv":1.8462},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002802,"nv":1.7566,"tnv":1.8327},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002802,"nv":1.7419,"tnv":1.818},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002802,"nv":1.7613,"tnv":1.8374},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002802,"nv":1.7473,"tnv":1.8234},{"stockId":3000000002802,"date":"2026-02-09T16:00:00.000Z","nv":1.7486,"tnv":1.8247},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002802,"nv":1.7529,"tnv":1.829},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002802,"nv":1.7351,"tnv":1.8112},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002802,"nv":1.7363,"tnv":1.8124},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002802,"nv":1.7496,"tnv":1.8257},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002802,"nv":1.7374,"tnv":1.8135},{"stockId":3000000002802,"date":"2026-02-01T16:00:00.000Z","nv":1.7148,"tnv":1.7909},{"stockId":3000000002802,"date":"2026-01-29T16:00:00.000Z","nv":1.7686,"tnv":1.8447},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002802,"nv":1.7901,"tnv":1.8662},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002802,"nv":1.7926,"tnv":1.8687},{"stockId":3000000002802,"date":"2026-01-26T16:00:00.000Z","nv":1.7919,"tnv":1.868},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002802,"nv":1.7842,"tnv":1.8603},{"stockId":3000000002802,"date":"2026-01-22T16:00:00.000Z","nv":1.7957,"tnv":1.8718},{"stockId":3000000002802,"date":"2026-01-21T16:00:00.000Z","nv":1.7807,"tnv":1.8568},{"stockId":3000000002802,"date":"2026-01-20T16:00:00.000Z","nv":1.7727,"tnv":1.8488},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002802,"nv":1.7569,"tnv":1.833},{"stockId":3000000002802,"date":"2026-01-18T16:00:00.000Z","nv":1.753,"tnv":1.8291},{"stockId":3000000002802,"date":"2026-01-15T16:00:00.000Z","nv":1.7323,"tnv":1.8084},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002802,"nv":1.7335,"tnv":1.8096},{"stockId":3000000002802,"date":"2026-01-13T16:00:00.000Z","nv":1.7141,"tnv":1.7902},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002802,"nv":1.7063,"tnv":1.7824},{"stockId":3000000002802,"date":"2026-01-11T16:00:00.000Z","nv":1.7141,"tnv":1.7902},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002802,"nv":1.7131,"tnv":1.7892},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002802,"nv":1.7003,"tnv":1.7764},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002802,"nv":1.7086,"tnv":1.7847},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002802,"nv":1.7145,"tnv":1.7906},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002802,"nv":1.6876,"tnv":1.7637},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002802,"nv":1.6649,"tnv":1.741},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002802,"nv":1.6734,"tnv":1.7495},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002802,"nv":1.6738,"tnv":1.7499},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002802,"nv":1.6805,"tnv":1.7566},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002802,"nv":1.678,"tnv":1.7541},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002802,"nv":1.672,"tnv":1.7481},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002802,"nv":1.66,"tnv":1.7361},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002802,"nv":1.6567,"tnv":1.7328},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002802,"nv":1.6373,"tnv":1.7134},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002802,"nv":1.6299,"tnv":1.706},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002802,"nv":1.6395,"tnv":1.7156},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002802,"nv":1.6128,"tnv":1.6889},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002802,"nv":1.7053,"tnv":1.7053},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002802,"nv":1.713,"tnv":1.713},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002802,"nv":1.699,"tnv":1.699},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002802,"nv":1.7114,"tnv":1.7114},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002802,"nv":1.7067,"tnv":1.7067},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002802,"nv":1.7142,"tnv":1.7142},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002802,"nv":1.7043,"tnv":1.7043},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002802,"nv":1.6881,"tnv":1.6881},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002802,"nv":1.6901,"tnv":1.6901},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002802,"nv":1.6902,"tnv":1.6902},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002802,"nv":1.7012,"tnv":1.7012},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002802,"nv":1.6927,"tnv":1.6927},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002802,"nv":1.6808,"tnv":1.6808},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002802,"nv":1.678,"tnv":1.678},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002802,"nv":1.676,"tnv":1.676},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002802,"nv":1.6637,"tnv":1.6637},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002802,"nv":1.6541,"tnv":1.6541},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002802,"nv":1.6974,"tnv":1.6974},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002802,"nv":1.7037,"tnv":1.7037},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002802,"nv":1.7104,"tnv":1.7104},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002802,"nv":1.7185,"tnv":1.7185},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002802,"nv":1.732,"tnv":1.732},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002802,"nv":1.7488,"tnv":1.7488},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002802,"nv":1.741,"tnv":1.741},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002802,"nv":1.7481,"tnv":1.7481},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002802,"nv":1.758,"tnv":1.758},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002802,"nv":1.7473,"tnv":1.7473},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002802,"nv":1.7559,"tnv":1.7559},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002802,"nv":1.7371,"tnv":1.7371},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002802,"nv":1.7274,"tnv":1.7274},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002802,"nv":1.745,"tnv":1.745},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002802,"nv":1.7568,"tnv":1.7568},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002802,"nv":1.7749,"tnv":1.7749},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002802,"nv":1.7989,"tnv":1.7989},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002802,"nv":1.7829,"tnv":1.7829},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002802,"nv":1.7995,"tnv":1.7995},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002802,"nv":1.7823,"tnv":1.7823},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002802,"nv":1.7684,"tnv":1.7684},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002802,"nv":1.7714,"tnv":1.7714},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002802,"nv":1.7813,"tnv":1.7813},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002802,"nv":1.7601,"tnv":1.7601},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002802,"nv":1.7548,"tnv":1.7548},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002802,"nv":1.7824,"tnv":1.7824},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002802,"nv":1.7948,"tnv":1.7948},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002802,"nv":1.7631,"tnv":1.7631},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002802,"nv":1.7906,"tnv":1.7906},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002802,"nv":1.8032,"tnv":1.8032},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002802,"nv":1.8035,"tnv":1.8035},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002802,"nv":1.7933,"tnv":1.7933},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002802,"nv":1.7833,"tnv":1.7833},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002802,"nv":1.7718,"tnv":1.7718},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002802,"nv":1.7814,"tnv":1.7814},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002802,"nv":1.7855,"tnv":1.7855},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002802,"nv":1.7557,"tnv":1.7557},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002802,"nv":1.7546,"tnv":1.7546},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002802,"nv":1.7574,"tnv":1.7574},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002802,"nv":1.7527,"tnv":1.7527},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002802,"nv":1.7691,"tnv":1.7691},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002802,"nv":1.7606,"tnv":1.7606},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002802,"nv":1.7619,"tnv":1.7619},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002802,"nv":1.7688,"tnv":1.7688},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002802,"nv":1.7679,"tnv":1.7679},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002802,"nv":1.7402,"tnv":1.7402},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002802,"nv":1.7512,"tnv":1.7512},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002802,"nv":1.7524,"tnv":1.7524},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002802,"nv":1.7305,"tnv":1.7305},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002802,"nv":1.6871,"tnv":1.6871},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002802,"nv":1.7175,"tnv":1.7175},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002802,"nv":1.7307,"tnv":1.7307},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002802,"nv":1.7612,"tnv":1.7612},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002802,"nv":1.7388,"tnv":1.7388},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002802,"nv":1.7133,"tnv":1.7133},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002802,"nv":1.7039,"tnv":1.7039},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002802,"nv":1.723,"tnv":1.723},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002802,"nv":1.7177,"tnv":1.7177},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002802,"nv":1.687,"tnv":1.687},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002802,"nv":1.68,"tnv":1.68},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002802,"nv":1.6782,"tnv":1.6782},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002802,"nv":1.6616,"tnv":1.6616},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002802,"nv":1.6659,"tnv":1.6659},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002802,"nv":1.6543,"tnv":1.6543},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002802,"nv":1.6267,"tnv":1.6267},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002802,"nv":1.652,"tnv":1.652},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002802,"nv":1.6325,"tnv":1.6325},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002802,"nv":1.6331,"tnv":1.6331},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002802,"nv":1.6219,"tnv":1.6219},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002802,"nv":1.6152,"tnv":1.6152},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002802,"nv":1.6144,"tnv":1.6144},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002802,"nv":1.6057,"tnv":1.6057},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002802,"nv":1.5889,"tnv":1.5889},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002802,"nv":1.5809,"tnv":1.5809},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002802,"nv":1.5823,"tnv":1.5823},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002802,"nv":1.6023,"tnv":1.6023},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002802,"nv":1.5949,"tnv":1.5949},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002802,"nv":1.5748,"tnv":1.5748},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002802,"nv":1.5656,"tnv":1.5656},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002802,"nv":1.5638,"tnv":1.5638},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002802,"nv":1.5519,"tnv":1.5519},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002802,"nv":1.558,"tnv":1.558},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002802,"nv":1.5408,"tnv":1.5408},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002802,"nv":1.5216,"tnv":1.5216},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002802,"nv":1.517,"tnv":1.517},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002802,"nv":1.5,"tnv":1.5},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002802,"nv":1.4985,"tnv":1.4985},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002802,"nv":1.4941,"tnv":1.4941},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002802,"nv":1.491,"tnv":1.491},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002802,"nv":1.4789,"tnv":1.4789},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002802,"nv":1.4776,"tnv":1.4776},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002802,"nv":1.4829,"tnv":1.4829},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002802,"nv":1.4775,"tnv":1.4775},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002802,"nv":1.4783,"tnv":1.4783},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002802,"nv":1.4852,"tnv":1.4852},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002802,"nv":1.4694,"tnv":1.4694},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002802,"nv":1.4785,"tnv":1.4785},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002802,"nv":1.4659,"tnv":1.4659},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002802,"nv":1.4554,"tnv":1.4554},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002802,"nv":1.4456,"tnv":1.4456},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002802,"nv":1.4566,"tnv":1.4566},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002802,"nv":1.4415,"tnv":1.4415},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002802,"nv":1.4262,"tnv":1.4262},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002802,"nv":1.4179,"tnv":1.4179},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002802,"nv":1.4241,"tnv":1.4241},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002802,"nv":1.4407,"tnv":1.4407},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002802,"nv":1.4402,"tnv":1.4402},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002802,"nv":1.4457,"tnv":1.4457},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002802,"nv":1.4413,"tnv":1.4413},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002802,"nv":1.4576,"tnv":1.4576},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002802,"nv":1.4475,"tnv":1.4475},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002802,"nv":1.4397,"tnv":1.4397},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002802,"nv":1.4375,"tnv":1.4375},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002802,"nv":1.4315,"tnv":1.4315},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002802,"nv":1.4316,"tnv":1.4316},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002802,"nv":1.4171,"tnv":1.4171},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002802,"nv":1.3965,"tnv":1.3965},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002802,"nv":1.392,"tnv":1.392},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002802,"nv":1.3952,"tnv":1.3952},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002802,"nv":1.3807,"tnv":1.3807},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002802,"nv":1.3773,"tnv":1.3773},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002802,"nv":1.3832,"tnv":1.3832},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002802,"nv":1.3866,"tnv":1.3866},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002802,"nv":1.3879,"tnv":1.3879},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002802,"nv":1.3961,"tnv":1.3961},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002802,"nv":1.3923,"tnv":1.3923},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002802,"nv":1.3734,"tnv":1.3734},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002802,"nv":1.3699,"tnv":1.3699},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002802,"nv":1.3682,"tnv":1.3682},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002802,"nv":1.3798,"tnv":1.3798},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002802,"nv":1.3754,"tnv":1.3754},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002802,"nv":1.3717,"tnv":1.3717},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002802,"nv":1.3636,"tnv":1.3636},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002802,"nv":1.3675,"tnv":1.3675},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002802,"nv":1.3671,"tnv":1.3671},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002802,"nv":1.3661,"tnv":1.3661},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002802,"nv":1.3407,"tnv":1.3407},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002802,"nv":1.3265,"tnv":1.3265},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002802,"nv":1.3265,"tnv":1.3265},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002802,"nv":1.3341,"tnv":1.3341},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002802,"nv":1.3386,"tnv":1.3386},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002802,"nv":1.3415,"tnv":1.3415},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002802,"nv":1.3325,"tnv":1.3325},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002802,"nv":1.3373,"tnv":1.3373},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002802,"nv":1.3068,"tnv":1.3068},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002802,"nv":1.3037,"tnv":1.3037},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002802,"nv":1.2986,"tnv":1.2986},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002802,"nv":1.3204,"tnv":1.3204},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002802,"nv":1.3179,"tnv":1.3179},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002802,"nv":1.3124,"tnv":1.3124},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002802,"nv":1.2937,"tnv":1.2937},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002802,"nv":1.2515,"tnv":1.2515},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002802,"nv":1.2396,"tnv":1.2396},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002802,"nv":1.2435,"tnv":1.2435},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002802,"nv":1.3838,"tnv":1.3838},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002802,"nv":1.4225,"tnv":1.4225},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002802,"nv":1.4078,"tnv":1.4078},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002802,"nv":1.3875,"tnv":1.3875},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002802,"nv":1.3875,"tnv":1.3875},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002802,"nv":1.3929,"tnv":1.3929},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002802,"nv":1.386,"tnv":1.386},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002802,"nv":1.3896,"tnv":1.3896},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002802,"nv":1.4064,"tnv":1.4064},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002802,"nv":1.3992,"tnv":1.3992},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002802,"nv":1.4179,"tnv":1.4179},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002802,"nv":1.4308,"tnv":1.4308},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002802,"nv":1.4446,"tnv":1.4446},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002802,"nv":1.4383,"tnv":1.4383},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002802,"nv":1.4335,"tnv":1.4335},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002802,"nv":1.3954,"tnv":1.3954},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002802,"nv":1.4103,"tnv":1.4103},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002802,"nv":1.4031,"tnv":1.4031},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002802,"nv":1.4045,"tnv":1.4045},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002802,"nv":1.3904,"tnv":1.3904},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002802,"nv":1.3981,"tnv":1.3981},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002802,"nv":1.382,"tnv":1.382},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002802,"nv":1.3709,"tnv":1.3709},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002802,"nv":1.3734,"tnv":1.3734},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002802,"nv":1.36,"tnv":1.36},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002802,"nv":1.3884,"tnv":1.3884},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002802,"nv":1.3773,"tnv":1.3773},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002802,"nv":1.3641,"tnv":1.3641},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002802,"nv":1.3674,"tnv":1.3674},{"stockId":3000000002802,"date":"2025-02-20T16:00:00.000Z","nv":1.3707,"tnv":1.3707},{"stockId":3000000002802,"date":"2025-02-19T16:00:00.000Z","nv":1.3543,"tnv":1.3543},{"stockId":3000000002802,"date":"2025-02-18T16:00:00.000Z","nv":1.3451,"tnv":1.3451},{"stockId":3000000002802,"date":"2025-02-17T16:00:00.000Z","nv":1.3161,"tnv":1.3161},{"stockId":3000000002802,"date":"2025-02-16T16:00:00.000Z","nv":1.3352,"tnv":1.3352},{"stockId":3000000002802,"date":"2025-02-13T16:00:00.000Z","nv":1.3282,"tnv":1.3282},{"stockId":3000000002802,"date":"2025-02-12T16:00:00.000Z","nv":1.3242,"tnv":1.3242},{"stockId":3000000002802,"date":"2025-02-11T16:00:00.000Z","nv":1.3348,"tnv":1.3348},{"stockId":3000000002802,"date":"2025-02-10T16:00:00.000Z","nv":1.3178,"tnv":1.3178},{"stockId":3000000002802,"date":"2025-02-09T16:00:00.000Z","nv":1.3239,"tnv":1.3239},{"stockId":3000000002802,"date":"2025-02-06T16:00:00.000Z","nv":1.3251,"tnv":1.3251},{"stockId":3000000002802,"date":"2025-02-05T16:00:00.000Z","nv":1.3131,"tnv":1.3131},{"stockId":3000000002802,"date":"2025-02-04T16:00:00.000Z","nv":1.2897,"tnv":1.2897},{"stockId":3000000002802,"date":"2025-01-26T16:00:00.000Z","nv":1.3165,"tnv":1.3165},{"stockId":3000000002802,"date":"2025-01-23T16:00:00.000Z","nv":1.3251,"tnv":1.3251},{"stockId":3000000002802,"date":"2025-01-22T16:00:00.000Z","nv":1.311,"tnv":1.311},{"stockId":3000000002802,"date":"2025-01-21T16:00:00.000Z","nv":1.3152,"tnv":1.3152},{"stockId":3000000002802,"date":"2025-01-20T16:00:00.000Z","nv":1.324,"tnv":1.324},{"stockId":3000000002802,"date":"2025-01-19T16:00:00.000Z","nv":1.3174,"tnv":1.3174},{"stockId":3000000002802,"date":"2025-01-16T16:00:00.000Z","nv":1.3055,"tnv":1.3055},{"stockId":3000000002802,"date":"2025-01-15T16:00:00.000Z","nv":1.2852,"tnv":1.2852},{"stockId":3000000002802,"date":"2025-01-14T16:00:00.000Z","nv":1.2856,"tnv":1.2856},{"stockId":3000000002802,"date":"2025-01-13T16:00:00.000Z","nv":1.2988,"tnv":1.2988},{"stockId":3000000002802,"date":"2025-01-12T16:00:00.000Z","nv":1.2535,"tnv":1.2535},{"stockId":3000000002802,"date":"2025-01-09T16:00:00.000Z","nv":1.2531,"tnv":1.2531},{"stockId":3000000002802,"date":"2025-01-08T16:00:00.000Z","nv":1.2612,"tnv":1.2612},{"stockId":3000000002802,"date":"2025-01-07T16:00:00.000Z","nv":1.25,"tnv":1.25},{"stockId":3000000002802,"date":"2025-01-06T16:00:00.000Z","nv":1.2438,"tnv":1.2438},{"stockId":3000000002802,"date":"2025-01-05T16:00:00.000Z","nv":1.228,"tnv":1.228},{"stockId":3000000002802,"date":"2025-01-02T16:00:00.000Z","nv":1.2167,"tnv":1.2167},{"stockId":3000000002802,"date":"2025-01-01T16:00:00.000Z","nv":1.2371,"tnv":1.2371},{"stockId":3000000002802,"date":"2024-12-30T16:00:00.000Z","nv":1.2676,"tnv":1.2676},{"stockId":3000000002802,"date":"2024-12-29T16:00:00.000Z","nv":1.2921,"tnv":1.2921},{"stockId":3000000002802,"date":"2024-12-26T16:00:00.000Z","nv":1.2903,"tnv":1.2903},{"stockId":3000000002802,"date":"2024-12-25T16:00:00.000Z","nv":1.2907,"tnv":1.2907},{"stockId":3000000002802,"date":"2024-12-24T16:00:00.000Z","nv":1.2831,"tnv":1.2831},{"stockId":3000000002802,"date":"2024-12-23T16:00:00.000Z","nv":1.2868,"tnv":1.2868},{"stockId":3000000002802,"date":"2024-12-22T16:00:00.000Z","nv":1.2739,"tnv":1.2739},{"stockId":3000000002802,"date":"2024-12-19T16:00:00.000Z","nv":1.2935,"tnv":1.2935},{"stockId":3000000002802,"date":"2024-12-18T16:00:00.000Z","nv":1.2852,"tnv":1.2852},{"stockId":3000000002802,"date":"2024-12-17T16:00:00.000Z","nv":1.2785,"tnv":1.2785},{"stockId":3000000002802,"date":"2024-12-16T16:00:00.000Z","nv":1.2719,"tnv":1.2719},{"stockId":3000000002802,"date":"2024-12-15T16:00:00.000Z","nv":1.2893,"tnv":1.2893},{"stockId":3000000002802,"date":"2024-12-12T16:00:00.000Z","nv":1.2995,"tnv":1.2995},{"stockId":3000000002802,"date":"2024-12-11T16:00:00.000Z","nv":1.3152,"tnv":1.3152},{"stockId":3000000002802,"date":"2024-12-10T16:00:00.000Z","nv":1.301,"tnv":1.301},{"stockId":3000000002802,"date":"2024-12-09T16:00:00.000Z","nv":1.2861,"tnv":1.2861},{"stockId":3000000002802,"date":"2024-12-08T16:00:00.000Z","nv":1.2795,"tnv":1.2795},{"stockId":3000000002802,"date":"2024-12-05T16:00:00.000Z","nv":1.2562,"tnv":1.2562},{"stockId":3000000002802,"date":"2024-12-04T16:00:00.000Z","nv":1.2332,"tnv":1.2332},{"stockId":3000000002802,"date":"2024-12-03T16:00:00.000Z","nv":1.2273,"tnv":1.2273},{"stockId":3000000002802,"date":"2024-12-02T16:00:00.000Z","nv":1.2379,"tnv":1.2379},{"stockId":3000000002802,"date":"2024-12-01T16:00:00.000Z","nv":1.2354,"tnv":1.2354},{"stockId":3000000002802,"date":"2024-11-28T16:00:00.000Z","nv":1.2105,"tnv":1.2105},{"stockId":3000000002802,"date":"2024-11-27T16:00:00.000Z","nv":1.1896,"tnv":1.1896},{"stockId":3000000002802,"date":"2024-11-26T16:00:00.000Z","nv":1.2009,"tnv":1.2009},{"stockId":3000000002802,"date":"2024-11-25T16:00:00.000Z","nv":1.1815,"tnv":1.1815},{"stockId":3000000002802,"date":"2024-11-24T16:00:00.000Z","nv":1.1894,"tnv":1.1894},{"stockId":3000000002802,"date":"2024-11-21T16:00:00.000Z","nv":1.1846,"tnv":1.1846},{"stockId":3000000002802,"date":"2024-11-20T16:00:00.000Z","nv":1.233,"tnv":1.233},{"stockId":3000000002802,"date":"2024-11-19T16:00:00.000Z","nv":1.2313,"tnv":1.2313},{"stockId":3000000002802,"date":"2024-11-18T16:00:00.000Z","nv":1.222,"tnv":1.222},{"stockId":3000000002802,"date":"2024-11-17T16:00:00.000Z","nv":1.192,"tnv":1.192},{"stockId":3000000002802,"date":"2024-11-14T16:00:00.000Z","nv":1.2124,"tnv":1.2124},{"stockId":3000000002802,"date":"2024-11-13T16:00:00.000Z","nv":1.2403,"tnv":1.2403},{"stockId":3000000002802,"date":"2024-11-12T16:00:00.000Z","nv":1.2682,"tnv":1.2682},{"stockId":3000000002802,"date":"2024-11-11T16:00:00.000Z","nv":1.265,"tnv":1.265},{"stockId":3000000002802,"date":"2024-11-10T16:00:00.000Z","nv":1.2761,"tnv":1.2761},{"stockId":3000000002802,"date":"2024-11-07T16:00:00.000Z","nv":1.2659,"tnv":1.2659},{"stockId":3000000002802,"date":"2024-11-06T16:00:00.000Z","nv":1.2699,"tnv":1.2699},{"stockId":3000000002802,"date":"2024-11-05T16:00:00.000Z","nv":1.2506,"tnv":1.2506},{"stockId":3000000002802,"date":"2024-11-04T16:00:00.000Z","nv":1.2624,"tnv":1.2624},{"stockId":3000000002802,"date":"2024-11-03T16:00:00.000Z","nv":1.2347,"tnv":1.2347},{"stockId":3000000002802,"date":"2024-10-31T16:00:00.000Z","nv":1.2101,"tnv":1.2101},{"stockId":3000000002802,"date":"2024-10-30T16:00:00.000Z","nv":1.2241,"tnv":1.2241},{"stockId":3000000002802,"date":"2024-10-29T16:00:00.000Z","nv":1.2299,"tnv":1.2299},{"stockId":3000000002802,"date":"2024-10-28T16:00:00.000Z","nv":1.2382,"tnv":1.2382},{"stockId":3000000002802,"date":"2024-10-27T16:00:00.000Z","nv":1.2458,"tnv":1.2458},{"stockId":3000000002802,"date":"2024-10-24T16:00:00.000Z","nv":1.2432,"tnv":1.2432},{"stockId":3000000002802,"date":"2024-10-23T16:00:00.000Z","nv":1.2371,"tnv":1.2371},{"stockId":3000000002802,"date":"2024-10-22T16:00:00.000Z","nv":1.2424,"tnv":1.2424},{"stockId":3000000002802,"date":"2024-10-21T16:00:00.000Z","nv":1.2396,"tnv":1.2396},{"stockId":3000000002802,"date":"2024-10-20T16:00:00.000Z","nv":1.2353,"tnv":1.2353},{"stockId":3000000002802,"date":"2024-10-17T16:00:00.000Z","nv":1.2278,"tnv":1.2278},{"stockId":3000000002802,"date":"2024-10-16T16:00:00.000Z","nv":1.1779,"tnv":1.1779},{"stockId":3000000002802,"date":"2024-10-15T16:00:00.000Z","nv":1.1741,"tnv":1.1741},{"stockId":3000000002802,"date":"2024-10-14T16:00:00.000Z","nv":1.1808,"tnv":1.1808},{"stockId":3000000002802,"date":"2024-10-13T16:00:00.000Z","nv":1.2047,"tnv":1.2047},{"stockId":3000000002802,"date":"2024-10-10T16:00:00.000Z","nv":1.1697,"tnv":1.1697},{"stockId":3000000002802,"date":"2024-10-09T16:00:00.000Z","nv":1.2098,"tnv":1.2098},{"stockId":3000000002802,"date":"2024-10-08T16:00:00.000Z","nv":1.2195,"tnv":1.2195},{"stockId":3000000002802,"date":"2024-10-07T16:00:00.000Z","nv":1.3083,"tnv":1.3083},{"stockId":3000000002802,"date":"2024-09-29T16:00:00.000Z","nv":1.1969,"tnv":1.1969},{"stockId":3000000002802,"date":"2024-09-26T16:00:00.000Z","nv":1.0738,"tnv":1.0738},{"stockId":3000000002802,"date":"2024-09-25T16:00:00.000Z","nv":1.0179,"tnv":1.0179},{"stockId":3000000002802,"date":"2024-09-24T16:00:00.000Z","nv":0.9821,"tnv":0.9821},{"stockId":3000000002802,"date":"2024-09-23T16:00:00.000Z","nv":0.9755,"tnv":0.9755},{"stockId":3000000002802,"date":"2024-09-22T16:00:00.000Z","nv":0.9438,"tnv":0.9438},{"stockId":3000000002802,"date":"2024-09-19T16:00:00.000Z","nv":0.9448,"tnv":0.9448},{"stockId":3000000002802,"date":"2024-09-18T16:00:00.000Z","nv":0.9536,"tnv":0.9536},{"stockId":3000000002802,"date":"2024-09-17T16:00:00.000Z","nv":0.9504,"tnv":0.9504},{"stockId":3000000002802,"date":"2024-09-12T16:00:00.000Z","nv":0.9507,"tnv":0.9507},{"stockId":3000000002802,"date":"2024-09-11T16:00:00.000Z","nv":0.9606,"tnv":0.9606},{"stockId":3000000002802,"date":"2024-09-10T16:00:00.000Z","nv":0.9678,"tnv":0.9678},{"stockId":3000000002802,"date":"2024-09-09T16:00:00.000Z","nv":0.9652,"tnv":0.9652},{"stockId":3000000002802,"date":"2024-09-08T16:00:00.000Z","nv":0.9625,"tnv":0.9625},{"stockId":3000000002802,"date":"2024-09-05T16:00:00.000Z","nv":0.9688,"tnv":0.9688},{"stockId":3000000002802,"date":"2024-09-04T16:00:00.000Z","nv":0.9852,"tnv":0.9852},{"stockId":3000000002802,"date":"2024-09-03T16:00:00.000Z","nv":0.9786,"tnv":0.9786},{"stockId":3000000002802,"date":"2024-09-02T16:00:00.000Z","nv":0.9812,"tnv":0.9812},{"stockId":3000000002802,"date":"2024-09-01T16:00:00.000Z","nv":0.9747,"tnv":0.9747},{"stockId":3000000002802,"date":"2024-08-29T16:00:00.000Z","nv":0.9927,"tnv":0.9927},{"stockId":3000000002802,"date":"2024-08-28T16:00:00.000Z","nv":0.981,"tnv":0.981},{"stockId":3000000002802,"date":"2024-08-27T16:00:00.000Z","nv":0.9662,"tnv":0.9662},{"stockId":3000000002802,"date":"2024-08-26T16:00:00.000Z","nv":0.9656,"tnv":0.9656},{"stockId":3000000002802,"date":"2024-08-25T16:00:00.000Z","nv":0.9732,"tnv":0.9732},{"stockId":3000000002802,"date":"2024-08-22T16:00:00.000Z","nv":0.9725,"tnv":0.9725},{"stockId":3000000002802,"date":"2024-08-21T16:00:00.000Z","nv":0.9717,"tnv":0.9717},{"stockId":3000000002802,"date":"2024-08-20T16:00:00.000Z","nv":0.9802,"tnv":0.9802},{"stockId":3000000002802,"date":"2024-08-19T16:00:00.000Z","nv":0.9831,"tnv":0.9831},{"stockId":3000000002802,"date":"2024-08-18T16:00:00.000Z","nv":0.9986,"tnv":0.9986},{"stockId":3000000002802,"date":"2024-08-15T16:00:00.000Z","nv":0.9936,"tnv":0.9936},{"stockId":3000000002802,"date":"2024-08-14T16:00:00.000Z","nv":0.9907,"tnv":0.9907},{"stockId":3000000002802,"date":"2024-08-13T16:00:00.000Z","nv":0.9857,"tnv":0.9857},{"stockId":3000000002802,"date":"2024-08-12T16:00:00.000Z","nv":0.9967,"tnv":0.9967},{"stockId":3000000002802,"date":"2024-08-11T16:00:00.000Z","nv":0.9901,"tnv":0.9901},{"stockId":3000000002802,"date":"2024-08-08T16:00:00.000Z","nv":0.9904,"tnv":0.9904},{"stockId":3000000002802,"date":"2024-08-07T16:00:00.000Z","nv":0.9941,"tnv":0.9941},{"stockId":3000000002802,"date":"2024-08-06T16:00:00.000Z","nv":0.9977,"tnv":0.9977},{"stockId":3000000002802,"date":"2024-08-05T16:00:00.000Z","nv":0.9957,"tnv":0.9957},{"stockId":3000000002802,"date":"2024-08-04T16:00:00.000Z","nv":0.9855,"tnv":0.9855},{"stockId":3000000002802,"date":"2024-08-01T16:00:00.000Z","nv":1.0148,"tnv":1.0148},{"stockId":3000000002802,"date":"2024-07-31T16:00:00.000Z","nv":1.0309,"tnv":1.0309},{"stockId":3000000002802,"date":"2024-07-30T16:00:00.000Z","nv":1.0333,"tnv":1.0333},{"stockId":3000000002802,"date":"2024-07-29T16:00:00.000Z","nv":0.9937,"tnv":0.9937},{"stockId":3000000002802,"date":"2024-07-28T16:00:00.000Z","nv":0.9932,"tnv":0.9932},{"stockId":3000000002802,"date":"2024-07-25T16:00:00.000Z","nv":0.999,"tnv":0.999},{"stockId":3000000002802,"date":"2024-07-24T16:00:00.000Z","nv":0.9861,"tnv":0.9861},{"stockId":3000000002802,"date":"2024-07-23T16:00:00.000Z","nv":0.9945,"tnv":0.9945},{"stockId":3000000002802,"date":"2024-07-22T16:00:00.000Z","nv":1.0101,"tnv":1.0101},{"stockId":3000000002802,"date":"2024-07-21T16:00:00.000Z","nv":1.0462,"tnv":1.0462},{"stockId":3000000002802,"date":"2024-07-18T16:00:00.000Z","nv":1.0481,"tnv":1.0481},{"stockId":3000000002802,"date":"2024-07-17T16:00:00.000Z","nv":1.0525,"tnv":1.0525},{"stockId":3000000002802,"date":"2024-07-16T16:00:00.000Z","nv":1.0526,"tnv":1.0526},{"stockId":3000000002802,"date":"2024-07-15T16:00:00.000Z","nv":1.0732,"tnv":1.0732},{"stockId":3000000002802,"date":"2024-07-14T16:00:00.000Z","nv":1.0737,"tnv":1.0737},{"stockId":3000000002802,"date":"2024-07-11T16:00:00.000Z","nv":1.0902,"tnv":1.0902},{"stockId":3000000002802,"date":"2024-07-10T16:00:00.000Z","nv":1.0946,"tnv":1.0946},{"stockId":3000000002802,"date":"2024-07-09T16:00:00.000Z","nv":1.0687,"tnv":1.0687},{"stockId":3000000002802,"date":"2024-07-08T16:00:00.000Z","nv":1.0666,"tnv":1.0666},{"stockId":3000000002802,"date":"2024-07-07T16:00:00.000Z","nv":1.0387,"tnv":1.0387},{"stockId":3000000002802,"date":"2024-07-04T16:00:00.000Z","nv":1.0551,"tnv":1.0551},{"stockId":3000000002802,"date":"2024-07-03T16:00:00.000Z","nv":1.0476,"tnv":1.0476},{"stockId":3000000002802,"date":"2024-07-02T16:00:00.000Z","nv":1.0524,"tnv":1.0524},{"stockId":3000000002802,"date":"2024-07-01T16:00:00.000Z","nv":1.0638,"tnv":1.0638},{"stockId":3000000002802,"date":"2024-06-30T16:00:00.000Z","nv":1.0801,"tnv":1.0801},{"stockId":3000000002802,"date":"2024-06-27T16:00:00.000Z","nv":1.0708,"tnv":1.0708},{"stockId":3000000002802,"date":"2024-06-26T16:00:00.000Z","nv":1.0599,"tnv":1.0599},{"stockId":3000000002802,"date":"2024-06-25T16:00:00.000Z","nv":1.0809,"tnv":1.0809},{"stockId":3000000002802,"date":"2024-06-24T16:00:00.000Z","nv":1.0605,"tnv":1.0605},{"stockId":3000000002802,"date":"2024-06-23T16:00:00.000Z","nv":1.0646,"tnv":1.0646},{"stockId":3000000002802,"date":"2024-06-20T16:00:00.000Z","nv":1.0902,"tnv":1.0902},{"stockId":3000000002802,"date":"2024-06-19T16:00:00.000Z","nv":1.0827,"tnv":1.0827},{"stockId":3000000002802,"date":"2024-06-18T16:00:00.000Z","nv":1.097,"tnv":1.097},{"stockId":3000000002802,"date":"2024-06-17T16:00:00.000Z","nv":1.11,"tnv":1.11},{"stockId":3000000002802,"date":"2024-06-16T16:00:00.000Z","nv":1.1012,"tnv":1.1012},{"stockId":3000000002802,"date":"2024-06-13T16:00:00.000Z","nv":1.0964,"tnv":1.0964},{"stockId":3000000002802,"date":"2024-06-12T16:00:00.000Z","nv":1.0921,"tnv":1.0921},{"stockId":3000000002802,"date":"2024-06-11T16:00:00.000Z","nv":1.0936,"tnv":1.0936},{"stockId":3000000002802,"date":"2024-06-10T16:00:00.000Z","nv":1.0898,"tnv":1.0898},{"stockId":3000000002802,"date":"2024-06-06T16:00:00.000Z","nv":1.0777,"tnv":1.0777},{"stockId":3000000002802,"date":"2024-06-05T16:00:00.000Z","nv":1.0762,"tnv":1.0762},{"stockId":3000000002802,"date":"2024-06-04T16:00:00.000Z","nv":1.0894,"tnv":1.0894},{"stockId":3000000002802,"date":"2024-06-03T16:00:00.000Z","nv":1.1085,"tnv":1.1085},{"stockId":3000000002802,"date":"2024-06-02T16:00:00.000Z","nv":1.1013,"tnv":1.1013},{"stockId":3000000002802,"date":"2024-05-30T16:00:00.000Z","nv":1.1025,"tnv":1.1025},{"stockId":3000000002802,"date":"2024-05-29T16:00:00.000Z","nv":1.1,"tnv":1.1},{"stockId":3000000002802,"date":"2024-05-28T16:00:00.000Z","nv":1.0968,"tnv":1.0968},{"stockId":3000000002802,"date":"2024-05-27T16:00:00.000Z","nv":1.0965,"tnv":1.0965},{"stockId":3000000002802,"date":"2024-05-26T16:00:00.000Z","nv":1.1068,"tnv":1.1068},{"stockId":3000000002802,"date":"2024-05-23T16:00:00.000Z","nv":1.0906,"tnv":1.0906},{"stockId":3000000002802,"date":"2024-05-22T16:00:00.000Z","nv":1.1017,"tnv":1.1017},{"stockId":3000000002802,"date":"2024-05-21T16:00:00.000Z","nv":1.1209,"tnv":1.1209},{"stockId":3000000002802,"date":"2024-05-20T16:00:00.000Z","nv":1.1249,"tnv":1.1249},{"stockId":3000000002802,"date":"2024-05-19T16:00:00.000Z","nv":1.1298,"tnv":1.1298}],"influencesList":[{"stockId":3000000002802,"date":"2025-12-15T16:00:00.000Z","exDate":"2025-12-15T16:00:00.000Z","dividend":0.0761,"currency":"CNY","influenceDate":"2025-12-15T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}]}