window.pageData = {"startDate":"2024-05-17T23:58:29.719Z","endDate":"2026-05-17T23:58:29.719Z","stock":{"_id":3000000005208,"stockCode":"005208","shortName":"国寿安保安裕纯债半年定开债券发起式","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5208,"masterFundFlag":1,"status":"normal","inceptionDate":"2017-11-13T16:00:00.000Z","name":"国寿安保安裕纯债半年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保安裕纯债半年定开债券发起式","pinyin":"gsabayczbndqkfzqxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"managers":[{"name":"黄力","stockType":"fund_manager","stockCode":"db20245906","exchange":"fm","tickerId":812172080},{"name":"刘振中","stockType":"fund_manager","stockCode":"j101019500","exchange":"fm","tickerId":122626246340}],"hotMetrics":{"fss":{"stockId":3000000005208,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":1,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":204,"f_h_s_a":23734622,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005208,"type":"fpr","f_p_r_fys_ssc":7460,"f_p_r_fys_ssrp":0.3027215444429548,"f_p_r_m1_ssc":7592,"f_p_r_m1_ssrp":0.33236727703859836,"f_p_r_m3_ssc":7517,"f_p_r_m3_ssrp":0.1660457690260777,"f_p_r_m6_ssc":7321,"f_p_r_m6_ssrp":0.32581967213114754,"f_p_r_y1_ssc":6842,"f_p_r_y1_ssrp":0.34877941821371145,"f_p_r_y2_ssc":5907,"f_p_r_y2_ssrp":0.38503217067389095,"f_p_r_y3_ssc":4908,"f_p_r_y3_ssrp":0.3042592215202772,"f_p_r_y5_ssc":3314,"f_p_r_y5_ssrp":0.2538484757017809,"f_cagr_p_r_fs_ssc":7290,"f_cagr_p_r_fs_ssrp":0.17752778158869528},"fp":{"stockId":3000000005208,"type":"fp","f_p_r_fys":0.013806514341274001,"f_p_r_m1":0.0027889978842086105,"f_p_r_m3":0.009292420869228879,"f_p_r_m6":0.013609409934869587,"f_p_r_y1":0.022429089928325485,"f_p_r_y3":0.10540148534595795,"f_p_r_y5":0.19379188411640857,"f_cagr_p_r_fs":0.04171406544438483,"f_p_r_d1":-0.00039119804400988833,"f_p_r_y2":0.05700843030097147,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000005208,"type":"ff","f_m_f":4556085,"f_m_f_r":0.003,"f_c_f":1518695,"f_c_f_r":0.001,"f_m_a_c_f":6074780,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-07-11T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000005208,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.0427,"f_nv_cr":0.0000959140610015119},"f_as":{"stockId":3000000005208,"type":"f_as","f_tas":5237992262.5375,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"bondHoldings":[{"_id":"69e8f93f1398d79843000528","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005208,"stockCode":"232400014","stockName":"24民生银行二级资本债01","holdings":2700000,"marketCap":280412753,"netValueRatio":0.0535,"lastUpdated":"2026-04-22T16:37:19.429Z"},{"_id":"69e8f93f1398d79843000529","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005208,"stockCode":"240208","stockName":"24国开08","holdings":2000000,"marketCap":204204383,"netValueRatio":0.039,"lastUpdated":"2026-04-22T16:37:19.433Z"},{"_id":"69e8f93f1398d7984300052a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005208,"stockCode":"242120","stockName":"24信达06","holdings":2000000,"marketCap":201485095,"netValueRatio":0.0385,"lastUpdated":"2026-04-22T16:37:19.436Z"},{"_id":"69e8f93f1398d7984300052b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005208,"stockCode":"240203","stockName":"24国开03","holdings":1500000,"marketCap":153524178,"netValueRatio":0.0293,"lastUpdated":"2026-04-22T16:37:19.440Z"},{"_id":"69e8f93f1398d7984300052c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005208,"stockCode":"232400032","stockName":"24成都银行二级资本债02","holdings":1400000,"marketCap":143314080,"netValueRatio":0.0274,"lastUpdated":"2026-04-22T16:37:19.443Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005208,"date":"2026-05-14T16:00:00.000Z","nv":1.0427,"tnv":1.3589},{"stockId":3000000005208,"date":"2026-05-13T16:00:00.000Z","nv":1.0426,"tnv":1.3588},{"stockId":3000000005208,"date":"2026-05-12T16:00:00.000Z","nv":1.0425,"tnv":1.3587},{"stockId":3000000005208,"date":"2026-05-11T16:00:00.000Z","nv":1.0422,"tnv":1.3584},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005208,"nv":1.0418,"tnv":1.358},{"stockId":3000000005208,"date":"2026-05-07T16:00:00.000Z","nv":1.0415,"tnv":1.3577},{"stockId":3000000005208,"date":"2026-05-06T16:00:00.000Z","nv":1.0413,"tnv":1.3575},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005208,"nv":1.0413,"tnv":1.3575},{"stockId":3000000005208,"date":"2026-04-29T16:00:00.000Z","nv":1.0413,"tnv":1.3575},{"stockId":3000000005208,"date":"2026-04-28T16:00:00.000Z","nv":1.0413,"tnv":1.3575},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005208,"nv":1.0409,"tnv":1.3571},{"stockId":3000000005208,"date":"2026-04-26T16:00:00.000Z","nv":1.0407,"tnv":1.3569},{"stockId":3000000005208,"date":"2026-04-23T16:00:00.000Z","nv":1.0408,"tnv":1.357},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005208,"nv":1.0409,"tnv":1.3571},{"stockId":3000000005208,"date":"2026-04-21T16:00:00.000Z","nv":1.0411,"tnv":1.3573},{"stockId":3000000005208,"date":"2026-04-20T16:00:00.000Z","nv":1.0408,"tnv":1.357},{"stockId":3000000005208,"date":"2026-04-19T16:00:00.000Z","nv":1.0405,"tnv":1.3567},{"stockId":3000000005208,"date":"2026-04-16T16:00:00.000Z","nv":1.0403,"tnv":1.3565},{"stockId":3000000005208,"date":"2026-04-15T16:00:00.000Z","nv":1.04,"tnv":1.3562},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005208,"nv":1.0398,"tnv":1.356},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005208,"nv":1.0397,"tnv":1.3559},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005208,"nv":1.0395,"tnv":1.3557},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005208,"nv":1.0391,"tnv":1.3553},{"stockId":3000000005208,"date":"2026-04-08T16:00:00.000Z","nv":1.039,"tnv":1.3552},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005208,"nv":1.0389,"tnv":1.3551},{"stockId":3000000005208,"date":"2026-04-06T16:00:00.000Z","nv":1.0388,"tnv":1.355},{"stockId":3000000005208,"date":"2026-04-02T16:00:00.000Z","nv":1.0383,"tnv":1.3545},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005208,"nv":1.0378,"tnv":1.354},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005208,"nv":1.0376,"tnv":1.3538},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005208,"nv":1.0375,"tnv":1.3537},{"stockId":3000000005208,"date":"2026-03-29T16:00:00.000Z","nv":1.0374,"tnv":1.3536},{"stockId":3000000005208,"date":"2026-03-26T16:00:00.000Z","nv":1.037,"tnv":1.3532},{"stockId":3000000005208,"date":"2026-03-25T16:00:00.000Z","nv":1.0368,"tnv":1.353},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005208,"nv":1.0366,"tnv":1.3528},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005208,"nv":1.0365,"tnv":1.3527},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005208,"nv":1.0363,"tnv":1.3525},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005208,"nv":1.0363,"tnv":1.3525},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005208,"nv":1.0361,"tnv":1.3523},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005208,"nv":1.0359,"tnv":1.3521},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005208,"nv":1.0355,"tnv":1.3517},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005208,"nv":1.0353,"tnv":1.3515},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005208,"nv":1.0354,"tnv":1.3516},{"stockId":3000000005208,"date":"2026-03-11T16:00:00.000Z","nv":1.035,"tnv":1.3512},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005208,"nv":1.0348,"tnv":1.351},{"stockId":3000000005208,"date":"2026-03-09T16:00:00.000Z","nv":1.0347,"tnv":1.3509},{"stockId":3000000005208,"date":"2026-03-08T16:00:00.000Z","nv":1.0345,"tnv":1.3507},{"stockId":3000000005208,"date":"2026-03-05T16:00:00.000Z","nv":1.0348,"tnv":1.351},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005208,"nv":1.0346,"tnv":1.3508},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005208,"nv":1.0344,"tnv":1.3506},{"stockId":3000000005208,"date":"2026-03-02T16:00:00.000Z","nv":1.0341,"tnv":1.3503},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005208,"nv":1.034,"tnv":1.3502},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005208,"nv":1.0335,"tnv":1.3497},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005208,"nv":1.0333,"tnv":1.3495},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005208,"nv":1.0336,"tnv":1.3498},{"stockId":3000000005208,"date":"2026-02-23T16:00:00.000Z","nv":1.0338,"tnv":1.35},{"stockId":3000000005208,"date":"2026-02-12T16:00:00.000Z","nv":1.0331,"tnv":1.3493},{"stockId":3000000005208,"date":"2026-02-11T16:00:00.000Z","nv":1.033,"tnv":1.3492},{"stockId":3000000005208,"date":"2026-02-10T16:00:00.000Z","nv":1.0328,"tnv":1.349},{"stockId":3000000005208,"date":"2026-02-09T16:00:00.000Z","nv":1.0326,"tnv":1.3488},{"stockId":3000000005208,"date":"2026-02-08T16:00:00.000Z","nv":1.0325,"tnv":1.3487},{"stockId":3000000005208,"date":"2026-02-05T16:00:00.000Z","nv":1.0318,"tnv":1.348},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005208,"nv":1.0314,"tnv":1.3476},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005208,"nv":1.0312,"tnv":1.3474},{"stockId":3000000005208,"date":"2026-02-02T16:00:00.000Z","nv":1.0312,"tnv":1.3474},{"stockId":3000000005208,"date":"2026-02-01T16:00:00.000Z","nv":1.0313,"tnv":1.3475},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005208,"nv":1.0312,"tnv":1.3474},{"stockId":3000000005208,"date":"2026-01-28T16:00:00.000Z","nv":1.0312,"tnv":1.3474},{"stockId":3000000005208,"date":"2026-01-27T16:00:00.000Z","nv":1.0311,"tnv":1.3473},{"stockId":3000000005208,"date":"2026-01-26T16:00:00.000Z","nv":1.031,"tnv":1.3472},{"stockId":3000000005208,"date":"2026-01-25T16:00:00.000Z","nv":1.031,"tnv":1.3472},{"stockId":3000000005208,"date":"2026-01-22T16:00:00.000Z","nv":1.0308,"tnv":1.347},{"stockId":3000000005208,"date":"2026-01-21T16:00:00.000Z","nv":1.0305,"tnv":1.3467},{"stockId":3000000005208,"date":"2026-01-20T16:00:00.000Z","nv":1.0304,"tnv":1.3466},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005208,"nv":1.0301,"tnv":1.3463},{"stockId":3000000005208,"date":"2026-01-18T16:00:00.000Z","nv":1.0299,"tnv":1.3461},{"stockId":3000000005208,"date":"2026-01-15T16:00:00.000Z","nv":1.0296,"tnv":1.3458},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005208,"nv":1.0293,"tnv":1.3455},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005208,"nv":1.0291,"tnv":1.3453},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005208,"nv":1.0291,"tnv":1.3453},{"stockId":3000000005208,"date":"2026-01-11T16:00:00.000Z","nv":1.029,"tnv":1.3452},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005208,"nv":1.0286,"tnv":1.3448},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005208,"nv":1.0285,"tnv":1.3447},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005208,"nv":1.0282,"tnv":1.3444},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005208,"nv":1.0284,"tnv":1.3446},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005208,"nv":1.0287,"tnv":1.3449},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005208,"nv":1.0285,"tnv":1.3447},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005208,"nv":1.0284,"tnv":1.3446},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005208,"nv":1.0285,"tnv":1.3447},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005208,"nv":1.0287,"tnv":1.3449},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005208,"nv":1.0286,"tnv":1.3448},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005208,"nv":1.0286,"tnv":1.3448},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005208,"nv":1.0286,"tnv":1.3448},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005208,"nv":1.0283,"tnv":1.3445},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005208,"nv":1.0283,"tnv":1.3445},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005208,"nv":1.0279,"tnv":1.3441},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005208,"nv":1.0277,"tnv":1.3439},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005208,"nv":1.0273,"tnv":1.3435},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005208,"nv":1.0272,"tnv":1.3434},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005208,"nv":1.0276,"tnv":1.3438},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005208,"nv":1.0276,"tnv":1.3438},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005208,"nv":1.0272,"tnv":1.3434},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005208,"nv":1.0269,"tnv":1.3431},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005208,"nv":1.0266,"tnv":1.3428},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005208,"nv":1.0266,"tnv":1.3428},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005208,"nv":1.0265,"tnv":1.3427},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005208,"nv":1.0276,"tnv":1.3438},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005208,"nv":1.028,"tnv":1.3442},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005208,"nv":1.0282,"tnv":1.3444},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005208,"nv":1.0281,"tnv":1.3443},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005208,"nv":1.0278,"tnv":1.344},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005208,"nv":1.0281,"tnv":1.3443},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005208,"nv":1.0288,"tnv":1.345},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005208,"nv":1.0291,"tnv":1.3453},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005208,"nv":1.029,"tnv":1.3452},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005208,"nv":1.0291,"tnv":1.3453},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005208,"nv":1.0291,"tnv":1.3453},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005208,"nv":1.0291,"tnv":1.3453},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005208,"nv":1.029,"tnv":1.3452},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005208,"nv":1.0287,"tnv":1.3449},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005208,"nv":1.0286,"tnv":1.3448},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005208,"nv":1.0285,"tnv":1.3447},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005208,"nv":1.0282,"tnv":1.3444},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005208,"nv":1.028,"tnv":1.3442},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005208,"nv":1.0277,"tnv":1.3439},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005208,"nv":1.0279,"tnv":1.3441},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005208,"nv":1.0282,"tnv":1.3444},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005208,"nv":1.0279,"tnv":1.3441},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005208,"nv":1.0279,"tnv":1.3441},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005208,"nv":1.0276,"tnv":1.3438},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005208,"nv":1.027,"tnv":1.3432},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005208,"nv":1.0266,"tnv":1.3428},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005208,"nv":1.0262,"tnv":1.3424},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005208,"nv":1.0255,"tnv":1.3417},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005208,"nv":1.0251,"tnv":1.3413},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005208,"nv":1.0251,"tnv":1.3413},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005208,"nv":1.0248,"tnv":1.341},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005208,"nv":1.0246,"tnv":1.3408},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005208,"nv":1.0243,"tnv":1.3405},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005208,"nv":1.0242,"tnv":1.3404},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005208,"nv":1.0237,"tnv":1.3399},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005208,"nv":1.0233,"tnv":1.3395},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005208,"nv":1.0232,"tnv":1.3394},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005208,"nv":1.0232,"tnv":1.3394},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005208,"nv":1.0225,"tnv":1.3387},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005208,"nv":1.0225,"tnv":1.3387},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005208,"nv":1.0217,"tnv":1.3379},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005208,"nv":1.0214,"tnv":1.3376},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005208,"nv":1.0357,"tnv":1.3376},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005208,"nv":1.0356,"tnv":1.3375},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005208,"nv":1.0359,"tnv":1.3378},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005208,"nv":1.0369,"tnv":1.3388},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005208,"nv":1.0375,"tnv":1.3394},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005208,"nv":1.0373,"tnv":1.3392},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005208,"nv":1.0376,"tnv":1.3395},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005208,"nv":1.0378,"tnv":1.3397},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005208,"nv":1.0375,"tnv":1.3394},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005208,"nv":1.0373,"tnv":1.3392},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005208,"nv":1.037,"tnv":1.3389},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005208,"nv":1.0367,"tnv":1.3386},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005208,"nv":1.0369,"tnv":1.3388},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005208,"nv":1.0377,"tnv":1.3396},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005208,"nv":1.0381,"tnv":1.34},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005208,"nv":1.0386,"tnv":1.3405},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005208,"nv":1.0389,"tnv":1.3408},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005208,"nv":1.0386,"tnv":1.3405},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005208,"nv":1.0381,"tnv":1.34},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005208,"nv":1.0379,"tnv":1.3398},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005208,"nv":1.0376,"tnv":1.3395},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005208,"nv":1.0376,"tnv":1.3395},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005208,"nv":1.0379,"tnv":1.3398},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005208,"nv":1.0378,"tnv":1.3397},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005208,"nv":1.0374,"tnv":1.3393},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005208,"nv":1.0369,"tnv":1.3388},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005208,"nv":1.037,"tnv":1.3389},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005208,"nv":1.0367,"tnv":1.3386},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005208,"nv":1.0369,"tnv":1.3388},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005208,"nv":1.0369,"tnv":1.3388},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005208,"nv":1.0385,"tnv":1.3404},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005208,"nv":1.0389,"tnv":1.3408},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005208,"nv":1.0391,"tnv":1.341},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005208,"nv":1.0393,"tnv":1.3412},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005208,"nv":1.0397,"tnv":1.3416},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005208,"nv":1.0402,"tnv":1.3421},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005208,"nv":1.0401,"tnv":1.342},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005208,"nv":1.0398,"tnv":1.3417},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005208,"nv":1.0396,"tnv":1.3415},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005208,"nv":1.0394,"tnv":1.3413},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005208,"nv":1.0392,"tnv":1.3411},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005208,"nv":1.0389,"tnv":1.3408},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005208,"nv":1.0382,"tnv":1.3401},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005208,"nv":1.0376,"tnv":1.3395},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005208,"nv":1.0383,"tnv":1.3402},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005208,"nv":1.0377,"tnv":1.3396},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005208,"nv":1.0379,"tnv":1.3398},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005208,"nv":1.039,"tnv":1.3409},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005208,"nv":1.0397,"tnv":1.3416},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005208,"nv":1.0399,"tnv":1.3418},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005208,"nv":1.0402,"tnv":1.3421},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005208,"nv":1.0401,"tnv":1.342},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005208,"nv":1.0399,"tnv":1.3418},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005208,"nv":1.0397,"tnv":1.3416},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005208,"nv":1.0392,"tnv":1.3411},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005208,"nv":1.0394,"tnv":1.3413},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005208,"nv":1.0395,"tnv":1.3414},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005208,"nv":1.0398,"tnv":1.3417},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005208,"nv":1.0399,"tnv":1.3418},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005208,"nv":1.04,"tnv":1.3419},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005208,"nv":1.0396,"tnv":1.3415},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005208,"nv":1.0392,"tnv":1.3411},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005208,"nv":1.0387,"tnv":1.3406},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005208,"nv":1.0382,"tnv":1.3401},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005208,"nv":1.0379,"tnv":1.3398},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005208,"nv":1.0378,"tnv":1.3397},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005208,"nv":1.0376,"tnv":1.3395},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005208,"nv":1.0378,"tnv":1.3397},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005208,"nv":1.0379,"tnv":1.3398},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005208,"nv":1.038,"tnv":1.3399},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005208,"nv":1.0378,"tnv":1.3397},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005208,"nv":1.0377,"tnv":1.3396},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005208,"nv":1.0376,"tnv":1.3395},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005208,"nv":1.0372,"tnv":1.3391},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005208,"nv":1.037,"tnv":1.3389},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005208,"nv":1.0368,"tnv":1.3387},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005208,"nv":1.0367,"tnv":1.3386},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005208,"nv":1.0367,"tnv":1.3386},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005208,"nv":1.0365,"tnv":1.3384},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005208,"nv":1.0363,"tnv":1.3382},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005208,"nv":1.0358,"tnv":1.3377},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005208,"nv":1.0354,"tnv":1.3373},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005208,"nv":1.0352,"tnv":1.3371},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005208,"nv":1.0352,"tnv":1.3371},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005208,"nv":1.035,"tnv":1.3369},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005208,"nv":1.0347,"tnv":1.3366},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005208,"nv":1.0352,"tnv":1.3371},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005208,"nv":1.0354,"tnv":1.3373},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005208,"nv":1.0354,"tnv":1.3373},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005208,"nv":1.0352,"tnv":1.3371},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005208,"nv":1.035,"tnv":1.3369},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005208,"nv":1.0348,"tnv":1.3367},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005208,"nv":1.0346,"tnv":1.3365},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005208,"nv":1.0343,"tnv":1.3362},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005208,"nv":1.034,"tnv":1.3359},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005208,"nv":1.0341,"tnv":1.336},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005208,"nv":1.034,"tnv":1.3359},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005208,"nv":1.0338,"tnv":1.3357},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005208,"nv":1.0333,"tnv":1.3352},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005208,"nv":1.0334,"tnv":1.3353},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005208,"nv":1.0328,"tnv":1.3347},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005208,"nv":1.0321,"tnv":1.334},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005208,"nv":1.0318,"tnv":1.3337},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005208,"nv":1.0315,"tnv":1.3334},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005208,"nv":1.0313,"tnv":1.3332},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005208,"nv":1.0309,"tnv":1.3328},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005208,"nv":1.0307,"tnv":1.3326},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005208,"nv":1.0308,"tnv":1.3327},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005208,"nv":1.031,"tnv":1.3329},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005208,"nv":1.0313,"tnv":1.3332},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005208,"nv":1.0313,"tnv":1.3332},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005208,"nv":1.0314,"tnv":1.3333},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005208,"nv":1.0314,"tnv":1.3333},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005208,"nv":1.0315,"tnv":1.3334},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005208,"nv":1.0314,"tnv":1.3333},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005208,"nv":1.0315,"tnv":1.3334},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005208,"nv":1.0314,"tnv":1.3333},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005208,"nv":1.0312,"tnv":1.3331},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005208,"nv":1.0313,"tnv":1.3332},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005208,"nv":1.0313,"tnv":1.3332},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005208,"nv":1.0319,"tnv":1.3338},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005208,"nv":1.0298,"tnv":1.3317},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005208,"nv":1.028,"tnv":1.3299},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005208,"nv":1.0275,"tnv":1.3294},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005208,"nv":1.0274,"tnv":1.3293},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005208,"nv":1.0271,"tnv":1.329},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005208,"nv":1.0269,"tnv":1.3288},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005208,"nv":1.0266,"tnv":1.3285},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005208,"nv":1.0262,"tnv":1.3281},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005208,"nv":1.0254,"tnv":1.3273},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005208,"nv":1.0249,"tnv":1.3268},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005208,"nv":1.0244,"tnv":1.3263},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005208,"nv":1.0233,"tnv":1.3252},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005208,"nv":1.0226,"tnv":1.3245},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005208,"nv":1.0222,"tnv":1.3241},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005208,"nv":1.0228,"tnv":1.3247},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005208,"nv":1.0222,"tnv":1.3241},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005208,"nv":1.0213,"tnv":1.3232},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005208,"nv":1.0209,"tnv":1.3228},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005208,"nv":1.0221,"tnv":1.324},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005208,"nv":1.0225,"tnv":1.3244},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005208,"nv":1.0242,"tnv":1.3261},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005208,"nv":1.0246,"tnv":1.3265},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005208,"nv":1.0245,"tnv":1.3264},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005208,"nv":1.0244,"tnv":1.3263},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005208,"nv":1.0238,"tnv":1.3257},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005208,"nv":1.0239,"tnv":1.3258},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005208,"nv":1.0245,"tnv":1.3264},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005208,"nv":1.0243,"tnv":1.3262},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005208,"nv":1.0248,"tnv":1.3267},{"stockId":3000000005208,"date":"2025-02-20T16:00:00.000Z","nv":1.0262,"tnv":1.3281},{"stockId":3000000005208,"date":"2025-02-19T16:00:00.000Z","nv":1.0274,"tnv":1.3293},{"stockId":3000000005208,"date":"2025-02-18T16:00:00.000Z","nv":1.0283,"tnv":1.3302},{"stockId":3000000005208,"date":"2025-02-17T16:00:00.000Z","nv":1.0281,"tnv":1.33},{"stockId":3000000005208,"date":"2025-02-16T16:00:00.000Z","nv":1.0291,"tnv":1.331},{"stockId":3000000005208,"date":"2025-02-13T16:00:00.000Z","nv":1.0295,"tnv":1.3314},{"stockId":3000000005208,"date":"2025-02-12T16:00:00.000Z","nv":1.0302,"tnv":1.3321},{"stockId":3000000005208,"date":"2025-02-11T16:00:00.000Z","nv":1.0302,"tnv":1.3321},{"stockId":3000000005208,"date":"2025-02-10T16:00:00.000Z","nv":1.0302,"tnv":1.3321},{"stockId":3000000005208,"date":"2025-02-09T16:00:00.000Z","nv":1.0303,"tnv":1.3322},{"stockId":3000000005208,"date":"2025-02-06T16:00:00.000Z","nv":1.0303,"tnv":1.3322},{"stockId":3000000005208,"date":"2025-02-05T16:00:00.000Z","nv":1.0298,"tnv":1.3317},{"stockId":3000000005208,"date":"2025-02-04T16:00:00.000Z","nv":1.029,"tnv":1.3309},{"stockId":3000000005208,"date":"2025-01-26T16:00:00.000Z","nv":1.0285,"tnv":1.3304},{"stockId":3000000005208,"date":"2025-01-23T16:00:00.000Z","nv":1.0275,"tnv":1.3294},{"stockId":3000000005208,"date":"2025-01-22T16:00:00.000Z","nv":1.0277,"tnv":1.3296},{"stockId":3000000005208,"date":"2025-01-21T16:00:00.000Z","nv":1.028,"tnv":1.3299},{"stockId":3000000005208,"date":"2025-01-20T16:00:00.000Z","nv":1.0277,"tnv":1.3296},{"stockId":3000000005208,"date":"2025-01-19T16:00:00.000Z","nv":1.0275,"tnv":1.3294},{"stockId":3000000005208,"date":"2025-01-16T16:00:00.000Z","nv":1.0278,"tnv":1.3297},{"stockId":3000000005208,"date":"2025-01-15T16:00:00.000Z","nv":1.0283,"tnv":1.3302},{"stockId":3000000005208,"date":"2025-01-14T16:00:00.000Z","nv":1.0288,"tnv":1.3307},{"stockId":3000000005208,"date":"2025-01-13T16:00:00.000Z","nv":1.0287,"tnv":1.3306},{"stockId":3000000005208,"date":"2025-01-12T16:00:00.000Z","nv":1.0287,"tnv":1.3306},{"stockId":3000000005208,"date":"2025-01-09T16:00:00.000Z","nv":1.029,"tnv":1.3309},{"stockId":3000000005208,"date":"2025-01-08T16:00:00.000Z","nv":1.0294,"tnv":1.3313},{"stockId":3000000005208,"date":"2025-01-07T16:00:00.000Z","nv":1.03,"tnv":1.3319},{"stockId":3000000005208,"date":"2025-01-06T16:00:00.000Z","nv":1.0301,"tnv":1.332},{"stockId":3000000005208,"date":"2025-01-05T16:00:00.000Z","nv":1.0304,"tnv":1.3323},{"stockId":3000000005208,"date":"2025-01-02T16:00:00.000Z","nv":1.03,"tnv":1.3319},{"stockId":3000000005208,"date":"2025-01-01T16:00:00.000Z","nv":1.0293,"tnv":1.3312},{"stockId":3000000005208,"date":"2024-12-30T16:00:00.000Z","nv":1.0281,"tnv":1.33},{"stockId":3000000005208,"date":"2024-12-29T16:00:00.000Z","nv":1.027,"tnv":1.3289},{"stockId":3000000005208,"date":"2024-12-26T16:00:00.000Z","nv":1.0268,"tnv":1.3287},{"stockId":3000000005208,"date":"2024-12-25T16:00:00.000Z","nv":1.0309,"tnv":1.3278},{"stockId":3000000005208,"date":"2024-12-24T16:00:00.000Z","nv":1.031,"tnv":1.3279},{"stockId":3000000005208,"date":"2024-12-23T16:00:00.000Z","nv":1.0313,"tnv":1.3282},{"stockId":3000000005208,"date":"2024-12-22T16:00:00.000Z","nv":1.0316,"tnv":1.3285},{"stockId":3000000005208,"date":"2024-12-19T16:00:00.000Z","nv":1.0319,"tnv":1.3288},{"stockId":3000000005208,"date":"2024-12-18T16:00:00.000Z","nv":1.0311,"tnv":1.328},{"stockId":3000000005208,"date":"2024-12-17T16:00:00.000Z","nv":1.0315,"tnv":1.3284},{"stockId":3000000005208,"date":"2024-12-16T16:00:00.000Z","nv":1.0321,"tnv":1.329},{"stockId":3000000005208,"date":"2024-12-15T16:00:00.000Z","nv":1.0325,"tnv":1.3294},{"stockId":3000000005208,"date":"2024-12-12T16:00:00.000Z","nv":1.0315,"tnv":1.3284},{"stockId":3000000005208,"date":"2024-12-11T16:00:00.000Z","nv":1.0303,"tnv":1.3272},{"stockId":3000000005208,"date":"2024-12-10T16:00:00.000Z","nv":1.03,"tnv":1.3269},{"stockId":3000000005208,"date":"2024-12-09T16:00:00.000Z","nv":1.0301,"tnv":1.327},{"stockId":3000000005208,"date":"2024-12-08T16:00:00.000Z","nv":1.0283,"tnv":1.3252},{"stockId":3000000005208,"date":"2024-12-05T16:00:00.000Z","nv":1.0278,"tnv":1.3247},{"stockId":3000000005208,"date":"2024-12-04T16:00:00.000Z","nv":1.0277,"tnv":1.3246},{"stockId":3000000005208,"date":"2024-12-03T16:00:00.000Z","nv":1.0273,"tnv":1.3242},{"stockId":3000000005208,"date":"2024-12-02T16:00:00.000Z","nv":1.0264,"tnv":1.3233},{"stockId":3000000005208,"date":"2024-12-01T16:00:00.000Z","nv":1.0261,"tnv":1.323},{"stockId":3000000005208,"date":"2024-11-28T16:00:00.000Z","nv":1.0241,"tnv":1.321},{"stockId":3000000005208,"date":"2024-11-27T16:00:00.000Z","nv":1.0232,"tnv":1.3201},{"stockId":3000000005208,"date":"2024-11-26T16:00:00.000Z","nv":1.0228,"tnv":1.3197},{"stockId":3000000005208,"date":"2024-11-25T16:00:00.000Z","nv":1.0225,"tnv":1.3194},{"stockId":3000000005208,"date":"2024-11-24T16:00:00.000Z","nv":1.0221,"tnv":1.319},{"stockId":3000000005208,"date":"2024-11-21T16:00:00.000Z","nv":1.0215,"tnv":1.3184},{"stockId":3000000005208,"date":"2024-11-20T16:00:00.000Z","nv":1.0211,"tnv":1.318},{"stockId":3000000005208,"date":"2024-11-19T16:00:00.000Z","nv":1.0206,"tnv":1.3175},{"stockId":3000000005208,"date":"2024-11-18T16:00:00.000Z","nv":1.0205,"tnv":1.3174},{"stockId":3000000005208,"date":"2024-11-17T16:00:00.000Z","nv":1.0203,"tnv":1.3172},{"stockId":3000000005208,"date":"2024-11-14T16:00:00.000Z","nv":1.0203,"tnv":1.3172},{"stockId":3000000005208,"date":"2024-11-13T16:00:00.000Z","nv":1.0201,"tnv":1.317},{"stockId":3000000005208,"date":"2024-11-12T16:00:00.000Z","nv":1.0201,"tnv":1.317},{"stockId":3000000005208,"date":"2024-11-11T16:00:00.000Z","nv":1.0199,"tnv":1.3168},{"stockId":3000000005208,"date":"2024-11-10T16:00:00.000Z","nv":1.0192,"tnv":1.3161},{"stockId":3000000005208,"date":"2024-11-07T16:00:00.000Z","nv":1.0187,"tnv":1.3156},{"stockId":3000000005208,"date":"2024-11-06T16:00:00.000Z","nv":1.0184,"tnv":1.3153},{"stockId":3000000005208,"date":"2024-11-05T16:00:00.000Z","nv":1.0177,"tnv":1.3146},{"stockId":3000000005208,"date":"2024-11-04T16:00:00.000Z","nv":1.0175,"tnv":1.3144},{"stockId":3000000005208,"date":"2024-11-03T16:00:00.000Z","nv":1.0174,"tnv":1.3143},{"stockId":3000000005208,"date":"2024-10-31T16:00:00.000Z","nv":1.0169,"tnv":1.3138},{"stockId":3000000005208,"date":"2024-10-30T16:00:00.000Z","nv":1.0162,"tnv":1.3131},{"stockId":3000000005208,"date":"2024-10-29T16:00:00.000Z","nv":1.016,"tnv":1.3129},{"stockId":3000000005208,"date":"2024-10-28T16:00:00.000Z","nv":1.0159,"tnv":1.3128},{"stockId":3000000005208,"date":"2024-10-27T16:00:00.000Z","nv":1.016,"tnv":1.3129},{"stockId":3000000005208,"date":"2024-10-24T16:00:00.000Z","nv":1.0163,"tnv":1.3132},{"stockId":3000000005208,"date":"2024-10-23T16:00:00.000Z","nv":1.0167,"tnv":1.3136},{"stockId":3000000005208,"date":"2024-10-22T16:00:00.000Z","nv":1.0168,"tnv":1.3137},{"stockId":3000000005208,"date":"2024-10-21T16:00:00.000Z","nv":1.0179,"tnv":1.3148},{"stockId":3000000005208,"date":"2024-10-20T16:00:00.000Z","nv":1.0187,"tnv":1.3156},{"stockId":3000000005208,"date":"2024-10-17T16:00:00.000Z","nv":1.0188,"tnv":1.3157},{"stockId":3000000005208,"date":"2024-10-16T16:00:00.000Z","nv":1.0188,"tnv":1.3157},{"stockId":3000000005208,"date":"2024-10-15T16:00:00.000Z","nv":1.018,"tnv":1.3149},{"stockId":3000000005208,"date":"2024-10-14T16:00:00.000Z","nv":1.0177,"tnv":1.3146},{"stockId":3000000005208,"date":"2024-10-13T16:00:00.000Z","nv":1.0165,"tnv":1.3134},{"stockId":3000000005208,"date":"2024-10-10T16:00:00.000Z","nv":1.0136,"tnv":1.3105},{"stockId":3000000005208,"date":"2024-10-09T16:00:00.000Z","nv":1.0115,"tnv":1.3084},{"stockId":3000000005208,"date":"2024-10-08T16:00:00.000Z","nv":1.0096,"tnv":1.3065},{"stockId":3000000005208,"date":"2024-10-07T16:00:00.000Z","nv":1.012,"tnv":1.3089},{"stockId":3000000005208,"date":"2024-09-29T16:00:00.000Z","nv":1.0141,"tnv":1.311},{"stockId":3000000005208,"date":"2024-09-26T16:00:00.000Z","nv":1.0181,"tnv":1.315},{"stockId":3000000005208,"date":"2024-09-25T16:00:00.000Z","nv":1.0204,"tnv":1.3173},{"stockId":3000000005208,"date":"2024-09-24T16:00:00.000Z","nv":1.0205,"tnv":1.3174},{"stockId":3000000005208,"date":"2024-09-23T16:00:00.000Z","nv":1.02,"tnv":1.3169},{"stockId":3000000005208,"date":"2024-09-22T16:00:00.000Z","nv":1.0201,"tnv":1.317},{"stockId":3000000005208,"date":"2024-09-19T16:00:00.000Z","nv":1.0201,"tnv":1.317},{"stockId":3000000005208,"date":"2024-09-18T16:00:00.000Z","nv":1.0502,"tnv":1.3171},{"stockId":3000000005208,"date":"2024-09-17T16:00:00.000Z","nv":1.0504,"tnv":1.3173},{"stockId":3000000005208,"date":"2024-09-12T16:00:00.000Z","nv":1.0498,"tnv":1.3167},{"stockId":3000000005208,"date":"2024-09-11T16:00:00.000Z","nv":1.0496,"tnv":1.3165},{"stockId":3000000005208,"date":"2024-09-10T16:00:00.000Z","nv":1.0495,"tnv":1.3164},{"stockId":3000000005208,"date":"2024-09-09T16:00:00.000Z","nv":1.0494,"tnv":1.3163},{"stockId":3000000005208,"date":"2024-09-08T16:00:00.000Z","nv":1.0494,"tnv":1.3163},{"stockId":3000000005208,"date":"2024-09-05T16:00:00.000Z","nv":1.0492,"tnv":1.3161},{"stockId":3000000005208,"date":"2024-09-04T16:00:00.000Z","nv":1.0491,"tnv":1.316},{"stockId":3000000005208,"date":"2024-09-03T16:00:00.000Z","nv":1.0488,"tnv":1.3157},{"stockId":3000000005208,"date":"2024-09-02T16:00:00.000Z","nv":1.0484,"tnv":1.3153},{"stockId":3000000005208,"date":"2024-09-01T16:00:00.000Z","nv":1.0481,"tnv":1.315},{"stockId":3000000005208,"date":"2024-08-29T16:00:00.000Z","nv":1.0474,"tnv":1.3143},{"stockId":3000000005208,"date":"2024-08-28T16:00:00.000Z","nv":1.0471,"tnv":1.314},{"stockId":3000000005208,"date":"2024-08-27T16:00:00.000Z","nv":1.0467,"tnv":1.3136},{"stockId":3000000005208,"date":"2024-08-26T16:00:00.000Z","nv":1.0466,"tnv":1.3135},{"stockId":3000000005208,"date":"2024-08-25T16:00:00.000Z","nv":1.048,"tnv":1.3149},{"stockId":3000000005208,"date":"2024-08-22T16:00:00.000Z","nv":1.0486,"tnv":1.3155},{"stockId":3000000005208,"date":"2024-08-21T16:00:00.000Z","nv":1.0491,"tnv":1.316},{"stockId":3000000005208,"date":"2024-08-20T16:00:00.000Z","nv":1.0492,"tnv":1.3161},{"stockId":3000000005208,"date":"2024-08-19T16:00:00.000Z","nv":1.05,"tnv":1.3169},{"stockId":3000000005208,"date":"2024-08-18T16:00:00.000Z","nv":1.0502,"tnv":1.3171},{"stockId":3000000005208,"date":"2024-08-15T16:00:00.000Z","nv":1.0501,"tnv":1.317},{"stockId":3000000005208,"date":"2024-08-14T16:00:00.000Z","nv":1.0501,"tnv":1.317},{"stockId":3000000005208,"date":"2024-08-13T16:00:00.000Z","nv":1.0504,"tnv":1.3173},{"stockId":3000000005208,"date":"2024-08-12T16:00:00.000Z","nv":1.0493,"tnv":1.3162},{"stockId":3000000005208,"date":"2024-08-11T16:00:00.000Z","nv":1.0492,"tnv":1.3161},{"stockId":3000000005208,"date":"2024-08-08T16:00:00.000Z","nv":1.0511,"tnv":1.318},{"stockId":3000000005208,"date":"2024-08-07T16:00:00.000Z","nv":1.052,"tnv":1.3189},{"stockId":3000000005208,"date":"2024-08-06T16:00:00.000Z","nv":1.0524,"tnv":1.3193},{"stockId":3000000005208,"date":"2024-08-05T16:00:00.000Z","nv":1.0521,"tnv":1.319},{"stockId":3000000005208,"date":"2024-08-04T16:00:00.000Z","nv":1.0526,"tnv":1.3195},{"stockId":3000000005208,"date":"2024-08-01T16:00:00.000Z","nv":1.052,"tnv":1.3189},{"stockId":3000000005208,"date":"2024-07-31T16:00:00.000Z","nv":1.0515,"tnv":1.3184},{"stockId":3000000005208,"date":"2024-07-30T16:00:00.000Z","nv":1.051,"tnv":1.3179},{"stockId":3000000005208,"date":"2024-07-29T16:00:00.000Z","nv":1.0507,"tnv":1.3176},{"stockId":3000000005208,"date":"2024-07-28T16:00:00.000Z","nv":1.0502,"tnv":1.3171},{"stockId":3000000005208,"date":"2024-07-25T16:00:00.000Z","nv":1.0496,"tnv":1.3165},{"stockId":3000000005208,"date":"2024-07-24T16:00:00.000Z","nv":1.0491,"tnv":1.316},{"stockId":3000000005208,"date":"2024-07-23T16:00:00.000Z","nv":1.0484,"tnv":1.3153},{"stockId":3000000005208,"date":"2024-07-22T16:00:00.000Z","nv":1.0481,"tnv":1.315},{"stockId":3000000005208,"date":"2024-07-21T16:00:00.000Z","nv":1.0475,"tnv":1.3144},{"stockId":3000000005208,"date":"2024-07-18T16:00:00.000Z","nv":1.0465,"tnv":1.3134},{"stockId":3000000005208,"date":"2024-07-17T16:00:00.000Z","nv":1.0464,"tnv":1.3133},{"stockId":3000000005208,"date":"2024-07-16T16:00:00.000Z","nv":1.0464,"tnv":1.3133},{"stockId":3000000005208,"date":"2024-07-15T16:00:00.000Z","nv":1.0461,"tnv":1.313},{"stockId":3000000005208,"date":"2024-07-14T16:00:00.000Z","nv":1.046,"tnv":1.3129},{"stockId":3000000005208,"date":"2024-07-11T16:00:00.000Z","nv":1.0454,"tnv":1.3123},{"stockId":3000000005208,"date":"2024-07-10T16:00:00.000Z","nv":1.0449,"tnv":1.3118},{"stockId":3000000005208,"date":"2024-07-09T16:00:00.000Z","nv":1.0445,"tnv":1.3114},{"stockId":3000000005208,"date":"2024-07-08T16:00:00.000Z","nv":1.0443,"tnv":1.3112},{"stockId":3000000005208,"date":"2024-07-07T16:00:00.000Z","nv":1.0437,"tnv":1.3106},{"stockId":3000000005208,"date":"2024-07-04T16:00:00.000Z","nv":1.0446,"tnv":1.3115},{"stockId":3000000005208,"date":"2024-07-03T16:00:00.000Z","nv":1.045,"tnv":1.3119},{"stockId":3000000005208,"date":"2024-07-02T16:00:00.000Z","nv":1.0448,"tnv":1.3117},{"stockId":3000000005208,"date":"2024-07-01T16:00:00.000Z","nv":1.0442,"tnv":1.3111},{"stockId":3000000005208,"date":"2024-06-30T16:00:00.000Z","nv":1.0437,"tnv":1.3106},{"stockId":3000000005208,"date":"2024-06-27T16:00:00.000Z","nv":1.0443,"tnv":1.3112},{"stockId":3000000005208,"date":"2024-06-26T16:00:00.000Z","nv":1.0441,"tnv":1.311},{"stockId":3000000005208,"date":"2024-06-25T16:00:00.000Z","nv":1.0433,"tnv":1.3102},{"stockId":3000000005208,"date":"2024-06-24T16:00:00.000Z","nv":1.0429,"tnv":1.3098},{"stockId":3000000005208,"date":"2024-06-23T16:00:00.000Z","nv":1.0423,"tnv":1.3092},{"stockId":3000000005208,"date":"2024-06-20T16:00:00.000Z","nv":1.0419,"tnv":1.3088},{"stockId":3000000005208,"date":"2024-06-19T16:00:00.000Z","nv":1.0422,"tnv":1.3091},{"stockId":3000000005208,"date":"2024-06-18T16:00:00.000Z","nv":1.042,"tnv":1.3089},{"stockId":3000000005208,"date":"2024-06-17T16:00:00.000Z","nv":1.0413,"tnv":1.3082},{"stockId":3000000005208,"date":"2024-06-16T16:00:00.000Z","nv":1.041,"tnv":1.3079},{"stockId":3000000005208,"date":"2024-06-13T16:00:00.000Z","nv":1.041,"tnv":1.3079},{"stockId":3000000005208,"date":"2024-06-12T16:00:00.000Z","nv":1.0405,"tnv":1.3074},{"stockId":3000000005208,"date":"2024-06-11T16:00:00.000Z","nv":1.0401,"tnv":1.307},{"stockId":3000000005208,"date":"2024-06-10T16:00:00.000Z","nv":1.0401,"tnv":1.307},{"stockId":3000000005208,"date":"2024-06-06T16:00:00.000Z","nv":1.0399,"tnv":1.3068},{"stockId":3000000005208,"date":"2024-06-05T16:00:00.000Z","nv":1.0399,"tnv":1.3068},{"stockId":3000000005208,"date":"2024-06-04T16:00:00.000Z","nv":1.0399,"tnv":1.3068},{"stockId":3000000005208,"date":"2024-06-03T16:00:00.000Z","nv":1.0394,"tnv":1.3063},{"stockId":3000000005208,"date":"2024-06-02T16:00:00.000Z","nv":1.0388,"tnv":1.3057},{"stockId":3000000005208,"date":"2024-05-30T16:00:00.000Z","nv":1.0378,"tnv":1.3047},{"stockId":3000000005208,"date":"2024-05-29T16:00:00.000Z","nv":1.0382,"tnv":1.3051},{"stockId":3000000005208,"date":"2024-05-28T16:00:00.000Z","nv":1.0377,"tnv":1.3046},{"stockId":3000000005208,"date":"2024-05-27T16:00:00.000Z","nv":1.0347,"tnv":1.3016},{"stockId":3000000005208,"date":"2024-05-26T16:00:00.000Z","nv":1.0347,"tnv":1.3016},{"stockId":3000000005208,"date":"2024-05-23T16:00:00.000Z","nv":1.0347,"tnv":1.3016},{"stockId":3000000005208,"date":"2024-05-22T16:00:00.000Z","nv":1.03465509,"tnv":1.30155509},{"stockId":3000000005208,"date":"2024-05-21T16:00:00.000Z","nv":1.0347,"tnv":1.3016},{"stockId":3000000005208,"date":"2024-05-20T16:00:00.000Z","nv":1.0347,"tnv":1.3016},{"stockId":3000000005208,"date":"2024-05-19T16:00:00.000Z","nv":1.0346,"tnv":1.3015}],"influencesList":[{"stockId":3000000005208,"date":"2025-09-28T16:00:00.000Z","exDate":"2025-09-28T16:00:00.000Z","dividend":0.0143,"currency":"CNY","influenceDate":"2025-09-28T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000005208,"date":"2024-12-26T16:00:00.000Z","exDate":"2024-12-26T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2024-12-26T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000005208,"date":"2024-09-19T16:00:00.000Z","exDate":"2024-09-19T16:00:00.000Z","dividend":0.03,"currency":"CNY","influenceDate":"2024-09-19T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}]}