window.pageData = {"startDate":"2024-04-24T05:55:10.309Z","endDate":"2026-04-24T05:55:10.309Z","stock":{"_id":3000000005866,"stockCode":"005866","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-07-08T16:00:00.000Z","setUpScale":227656000,"market":"a","tickerId":5866,"custody":"中国民生银行股份有限公司","name":"浦银安盛量化多策略灵活配置混合型证券投资基金","shortName":"浦银安盛量化多策略混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2018-09-04T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyaslhdcllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"managers":[{"name":"孙晨进","stockType":"fund_manager","stockCode":"db20331919","exchange":"fm","tickerId":190310158200}],"hotMetrics":{"fss":{"stockId":3000000005866,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1484,"f_h_s_a":1015,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005866,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.592958685028876,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.14101864979823317,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.7245462594068172,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.5199771689497716,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.7775909691365438,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.8946549039958485,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.7666618266298824,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.5878489326765188,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.5477055133707495},"fp":{"stockId":3000000005866,"type":"fp","f_p_r_fys":0.02727353227663243,"f_p_r_m1":0.17669134800689723,"f_p_r_m3":-0.03574100241043887,"f_p_r_m6":0.051577229876723196,"f_p_r_y1":0.08036878375861534,"f_p_r_y3":0.04874549804831263,"f_cagr_p_r_fs":0.047616041375011964,"f_p_r_d1":0.00009319664492069002,"f_p_r_y5":0.05222738881208544,"f_p_r_y2":0.06670239438794523,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000005866,"type":"ff","f_m_f":119114,"f_m_f_r":0.006,"f_c_f":29778,"f_c_f_r":0.0015,"f_m_a_c_f":148892,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-09T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000005866,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.1601,"f_nv_cr":-0.014860733695652328},"f_as":{"stockId":3000000005866,"type":"f_as","f_tas":18388783.637799997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005865,"stockCode":"005865","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-07-08T16:00:00.000Z","setUpScale":227656000,"market":"a","tickerId":5865,"custody":"中国民生银行股份有限公司","name":"浦银安盛量化多策略灵活配置混合型证券投资基金","shortName":"浦银安盛量化多策略混合A","fundSecondLevel":"hybrid","__csrcFundId":5544,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:43.818Z","masterFundFlag":1,"inceptionDate":"2018-09-04T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundShortName":"浦银安盛量化多策略混合","pinyin":"pyaslhdcllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":301005,"holdings":11800,"marketCap":1951130,"netValueRatio":0.0728,"quarterlyChange":0.0649191730533909,"stock":{"stockCode":"301005","tickerId":301005,"exchange":"sz","stockType":"company","name":"超捷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":600879,"holdings":78900,"marketCap":1754736,"netValueRatio":0.0655,"quarterlyChange":0.043151969981237936,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":300136,"holdings":27000,"marketCap":1753920,"netValueRatio":0.0654,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":2149,"holdings":32000,"marketCap":1649280,"netValueRatio":0.0615,"quarterlyChange":0.1324983520105465,"stock":{"stockCode":"002149","exchange":"sz","stockType":"company","tickerId":2149,"name":"西部材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":300775,"holdings":43400,"marketCap":1614046,"netValueRatio":0.0602,"quarterlyChange":0.22335526315789456,"stock":{"stockCode":"300775","exchange":"sz","stockType":"company","tickerId":300775,"name":"三角防务"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":688270,"holdings":8845,"marketCap":1311271,"netValueRatio":0.0489,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":301232,"holdings":7500,"marketCap":1284750,"netValueRatio":0.0479,"quarterlyChange":0.017402150026727403,"stock":{"name":"飞沃科技","exchange":"sz","stockType":"company","stockCode":"301232","tickerId":301232}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":688239,"holdings":22656,"marketCap":1280517,"netValueRatio":0.0478,"quarterlyChange":-0.1647702083641196,"stock":{"stockCode":"688239","tickerId":688239,"exchange":"sh","stockType":"company","name":"航宇科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":300900,"holdings":30000,"marketCap":1158000,"netValueRatio":0.0432,"quarterlyChange":-0.012029690299462326,"stock":{"stockCode":"300900","tickerId":300900,"exchange":"sz","stockType":"company","name":"广联航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":688385,"holdings":17087,"marketCap":1138506,"netValueRatio":0.0425,"quarterlyChange":-0.09592944369063727,"stock":{"stockCode":"688385","tickerId":688385,"exchange":"sh","stockType":"company","name":"复旦微电"}}],"bondHoldings":[{"_id":"69e8f95b1398d7984300080c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockCode":"019792","stockName":"25国债19","holdings":2000,"marketCap":201510,"netValueRatio":0.0075,"lastUpdated":"2026-04-22T16:37:47.430Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005866,"date":"2026-04-22T16:00:00.000Z","nv":1.1601,"tnv":1.4101},{"stockId":3000000005866,"date":"2026-04-21T16:00:00.000Z","nv":1.1776,"tnv":1.4276},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005866,"nv":1.1787,"tnv":1.4287},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005866,"nv":1.1772,"tnv":1.4272},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005866,"nv":1.1191,"tnv":1.3691},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005866,"nv":1.0993,"tnv":1.3493},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005866,"nv":1.0873,"tnv":1.3373},{"stockId":3000000005866,"date":"2026-04-13T16:00:00.000Z","nv":1.0661,"tnv":1.3161},{"stockId":3000000005866,"date":"2026-04-12T16:00:00.000Z","nv":1.0147,"tnv":1.2647},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005866,"nv":1.0105,"tnv":1.2605},{"stockId":3000000005866,"date":"2026-04-08T16:00:00.000Z","nv":1.019,"tnv":1.269},{"stockId":3000000005866,"date":"2026-04-07T16:00:00.000Z","nv":1.0361,"tnv":1.2861},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005866,"nv":0.9634,"tnv":1.2134},{"stockId":3000000005866,"date":"2026-04-02T16:00:00.000Z","nv":0.9737,"tnv":1.2237},{"stockId":3000000005866,"date":"2026-04-01T16:00:00.000Z","nv":0.9953,"tnv":1.2453},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005866,"nv":1.019,"tnv":1.269},{"stockId":3000000005866,"date":"2026-03-30T16:00:00.000Z","nv":1.0211,"tnv":1.2711},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005866,"nv":1.0173,"tnv":1.2673},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005866,"nv":0.989,"tnv":1.239},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005866,"nv":0.9934,"tnv":1.2434},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005866,"nv":0.9982,"tnv":1.2482},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005866,"nv":0.9839,"tnv":1.2339},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005866,"nv":0.9859,"tnv":1.2359},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005866,"nv":1.0141,"tnv":1.2641},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005866,"nv":1.0341,"tnv":1.2841},{"stockId":3000000005866,"date":"2026-03-17T16:00:00.000Z","nv":1.0542,"tnv":1.3042},{"stockId":3000000005866,"date":"2026-03-16T16:00:00.000Z","nv":0.9947,"tnv":1.2447},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005866,"nv":1.0159,"tnv":1.2659},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005866,"nv":1.0183,"tnv":1.2683},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005866,"nv":1.0601,"tnv":1.3101},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005866,"nv":1.0928,"tnv":1.3428},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005866,"nv":1.1133,"tnv":1.3633},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005866,"nv":1.0848,"tnv":1.3348},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005866,"nv":1.0988,"tnv":1.3488},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005866,"nv":1.0998,"tnv":1.3498},{"stockId":3000000005866,"date":"2026-03-03T16:00:00.000Z","nv":1.0912,"tnv":1.3412},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005866,"nv":1.081,"tnv":1.331},{"stockId":3000000005866,"date":"2026-03-01T16:00:00.000Z","nv":1.1777,"tnv":1.4277},{"stockId":3000000005866,"date":"2026-02-26T16:00:00.000Z","nv":1.1563,"tnv":1.4063},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005866,"nv":1.1321,"tnv":1.3821},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005866,"nv":1.103,"tnv":1.353},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005866,"nv":1.0756,"tnv":1.3256},{"stockId":3000000005866,"date":"2026-02-12T16:00:00.000Z","nv":1.0797,"tnv":1.3297},{"stockId":3000000005866,"date":"2026-02-11T16:00:00.000Z","nv":1.096,"tnv":1.346},{"stockId":3000000005866,"date":"2026-02-10T16:00:00.000Z","nv":1.1013,"tnv":1.3513},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005866,"nv":1.1233,"tnv":1.3733},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005866,"nv":1.1535,"tnv":1.4035},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005866,"nv":1.1156,"tnv":1.3656},{"stockId":3000000005866,"date":"2026-02-04T16:00:00.000Z","nv":1.1293,"tnv":1.3793},{"stockId":3000000005866,"date":"2026-02-03T16:00:00.000Z","nv":1.1564,"tnv":1.4064},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005866,"nv":1.1886,"tnv":1.4386},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005866,"nv":1.121,"tnv":1.371},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005866,"nv":1.1308,"tnv":1.3808},{"stockId":3000000005866,"date":"2026-01-28T16:00:00.000Z","nv":1.153,"tnv":1.403},{"stockId":3000000005866,"date":"2026-01-27T16:00:00.000Z","nv":1.1669,"tnv":1.4169},{"stockId":3000000005866,"date":"2026-01-26T16:00:00.000Z","nv":1.1893,"tnv":1.4393},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005866,"nv":1.1802,"tnv":1.4302},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005866,"nv":1.2031,"tnv":1.4531},{"stockId":3000000005866,"date":"2026-01-21T16:00:00.000Z","nv":1.104,"tnv":1.354},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005866,"nv":1.0555,"tnv":1.3055},{"stockId":3000000005866,"date":"2026-01-19T16:00:00.000Z","nv":1.0744,"tnv":1.3244},{"stockId":3000000005866,"date":"2026-01-18T16:00:00.000Z","nv":1.1272,"tnv":1.3772},{"stockId":3000000005866,"date":"2026-01-15T16:00:00.000Z","nv":1.1162,"tnv":1.3662},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005866,"nv":1.1083,"tnv":1.3583},{"stockId":3000000005866,"date":"2026-01-13T16:00:00.000Z","nv":1.1754,"tnv":1.4254},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005866,"nv":1.1716,"tnv":1.4216},{"stockId":3000000005866,"date":"2026-01-11T16:00:00.000Z","nv":1.2399,"tnv":1.4899},{"stockId":3000000005866,"date":"2026-01-08T16:00:00.000Z","nv":1.185,"tnv":1.435},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005866,"nv":1.166,"tnv":1.416},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005866,"nv":1.1455,"tnv":1.3955},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005866,"nv":1.1519,"tnv":1.4019},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005866,"nv":1.1397,"tnv":1.3897},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005866,"nv":1.1293,"tnv":1.3793},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005866,"nv":1.1288,"tnv":1.3788},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005866,"nv":1.1275,"tnv":1.3775},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005866,"nv":1.1285,"tnv":1.3785},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005866,"nv":1.1264,"tnv":1.3764},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005866,"nv":1.1249,"tnv":1.3749},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005866,"nv":1.1239,"tnv":1.3739},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005866,"nv":1.1229,"tnv":1.3729},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005866,"nv":1.1211,"tnv":1.3711},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005866,"nv":1.1195,"tnv":1.3695},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005866,"nv":1.1192,"tnv":1.3692},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005866,"nv":1.1138,"tnv":1.3638},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005866,"nv":1.1192,"tnv":1.3692},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005866,"nv":1.1195,"tnv":1.3695},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005866,"nv":1.1165,"tnv":1.3665},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005866,"nv":1.1172,"tnv":1.3672},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005866,"nv":1.1153,"tnv":1.3653},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005866,"nv":1.1186,"tnv":1.3686},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005866,"nv":1.1181,"tnv":1.3681},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005866,"nv":1.1142,"tnv":1.3642},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005866,"nv":1.1125,"tnv":1.3625},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005866,"nv":1.1116,"tnv":1.3616},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005866,"nv":1.1126,"tnv":1.3626},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005866,"nv":1.1089,"tnv":1.3589},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005866,"nv":1.1064,"tnv":1.3564},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005866,"nv":1.1051,"tnv":1.3551},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005866,"nv":1.1051,"tnv":1.3551},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005866,"nv":1.1016,"tnv":1.3516},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005866,"nv":1.1011,"tnv":1.3511},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005866,"nv":1.109,"tnv":1.359},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005866,"nv":1.111,"tnv":1.361},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005866,"nv":1.1084,"tnv":1.3584},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005866,"nv":1.1135,"tnv":1.3635},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005866,"nv":1.1162,"tnv":1.3662},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005866,"nv":1.1195,"tnv":1.3695},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005866,"nv":1.1138,"tnv":1.3638},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005866,"nv":1.1141,"tnv":1.3641},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005866,"nv":1.1159,"tnv":1.3659},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005866,"nv":1.1146,"tnv":1.3646},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005866,"nv":1.1132,"tnv":1.3632},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005866,"nv":1.1064,"tnv":1.3564},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005866,"nv":1.1037,"tnv":1.3537},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005866,"nv":1.1066,"tnv":1.3566},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005866,"nv":1.1076,"tnv":1.3576},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005866,"nv":1.11,"tnv":1.36},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005866,"nv":1.1105,"tnv":1.3605},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005866,"nv":1.1057,"tnv":1.3557},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005866,"nv":1.1071,"tnv":1.3571},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005866,"nv":1.1037,"tnv":1.3537},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005866,"nv":1.1032,"tnv":1.3532},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005866,"nv":1.1009,"tnv":1.3509},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005866,"nv":1.1019,"tnv":1.3519},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005866,"nv":1.0983,"tnv":1.3483},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005866,"nv":1.0964,"tnv":1.3464},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005866,"nv":1.1026,"tnv":1.3526},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005866,"nv":1.1023,"tnv":1.3523},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005866,"nv":1.0982,"tnv":1.3482},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005866,"nv":1.101,"tnv":1.351},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005866,"nv":1.102,"tnv":1.352},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005866,"nv":1.1048,"tnv":1.3548},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005866,"nv":1.0995,"tnv":1.3495},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005866,"nv":1.0967,"tnv":1.3467},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005866,"nv":1.0937,"tnv":1.3437},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005866,"nv":1.0943,"tnv":1.3443},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005866,"nv":1.0945,"tnv":1.3445},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005866,"nv":1.0912,"tnv":1.3412},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005866,"nv":1.09,"tnv":1.34},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005866,"nv":1.0929,"tnv":1.3429},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005866,"nv":1.0888,"tnv":1.3388},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005866,"nv":1.0939,"tnv":1.3439},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005866,"nv":1.0926,"tnv":1.3426},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005866,"nv":1.0938,"tnv":1.3438},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005866,"nv":1.0944,"tnv":1.3444},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005866,"nv":1.0973,"tnv":1.3473},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005866,"nv":1.0945,"tnv":1.3445},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005866,"nv":1.0953,"tnv":1.3453},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005866,"nv":1.0957,"tnv":1.3457},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005866,"nv":1.0929,"tnv":1.3429},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005866,"nv":1.0897,"tnv":1.3397},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005866,"nv":1.0909,"tnv":1.3409},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005866,"nv":1.0936,"tnv":1.3436},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005866,"nv":1.0941,"tnv":1.3441},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005866,"nv":1.0922,"tnv":1.3422},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005866,"nv":1.0896,"tnv":1.3396},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005866,"nv":1.0887,"tnv":1.3387},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005866,"nv":1.0942,"tnv":1.3442},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005866,"nv":1.0939,"tnv":1.3439},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005866,"nv":1.0906,"tnv":1.3406},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005866,"nv":1.0897,"tnv":1.3397},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005866,"nv":1.0883,"tnv":1.3383},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005866,"nv":1.0856,"tnv":1.3356},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005866,"nv":1.0862,"tnv":1.3362},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005866,"nv":1.0866,"tnv":1.3366},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005866,"nv":1.0856,"tnv":1.3356},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005866,"nv":1.0868,"tnv":1.3368},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005866,"nv":1.0867,"tnv":1.3367},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005866,"nv":1.0853,"tnv":1.3353},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005866,"nv":1.086,"tnv":1.336},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005866,"nv":1.0854,"tnv":1.3354},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005866,"nv":1.0855,"tnv":1.3355},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005866,"nv":1.0842,"tnv":1.3342},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005866,"nv":1.0819,"tnv":1.3319},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005866,"nv":1.0804,"tnv":1.3304},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005866,"nv":1.0804,"tnv":1.3304},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005866,"nv":1.0847,"tnv":1.3347},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005866,"nv":1.0836,"tnv":1.3336},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005866,"nv":1.0843,"tnv":1.3343},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005866,"nv":1.0856,"tnv":1.3356},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005866,"nv":1.0869,"tnv":1.3369},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005866,"nv":1.087,"tnv":1.337},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005866,"nv":1.0873,"tnv":1.3373},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005866,"nv":1.0844,"tnv":1.3344},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005866,"nv":1.0825,"tnv":1.3325},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005866,"nv":1.0812,"tnv":1.3312},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005866,"nv":1.0813,"tnv":1.3313},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005866,"nv":1.0817,"tnv":1.3317},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005866,"nv":1.0831,"tnv":1.3331},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005866,"nv":1.0821,"tnv":1.3321},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005866,"nv":1.0828,"tnv":1.3328},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005866,"nv":1.082,"tnv":1.332},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005866,"nv":1.0816,"tnv":1.3316},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005866,"nv":1.0816,"tnv":1.3316},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005866,"nv":1.0814,"tnv":1.3314},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005866,"nv":1.0804,"tnv":1.3304},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005866,"nv":1.08,"tnv":1.33},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005866,"nv":1.0794,"tnv":1.3294},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005866,"nv":1.0783,"tnv":1.3283},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005866,"nv":1.0783,"tnv":1.3283},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005866,"nv":1.0796,"tnv":1.3296},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005866,"nv":1.0794,"tnv":1.3294},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005866,"nv":1.0782,"tnv":1.3282},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005866,"nv":1.0773,"tnv":1.3273},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005866,"nv":1.077,"tnv":1.327},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005866,"nv":1.0763,"tnv":1.3263},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005866,"nv":1.0772,"tnv":1.3272},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005866,"nv":1.077,"tnv":1.327},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005866,"nv":1.0768,"tnv":1.3268},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005866,"nv":1.0769,"tnv":1.3269},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005866,"nv":1.0776,"tnv":1.3276},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005866,"nv":1.0775,"tnv":1.3275},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005866,"nv":1.0769,"tnv":1.3269},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005866,"nv":1.0773,"tnv":1.3273},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005866,"nv":1.0774,"tnv":1.3274},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005866,"nv":1.0769,"tnv":1.3269},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005866,"nv":1.0775,"tnv":1.3275},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005866,"nv":1.0771,"tnv":1.3271},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005866,"nv":1.0767,"tnv":1.3267},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005866,"nv":1.0766,"tnv":1.3266},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005866,"nv":1.0764,"tnv":1.3264},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005866,"nv":1.0758,"tnv":1.3258},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005866,"nv":1.0763,"tnv":1.3263},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005866,"nv":1.0771,"tnv":1.3271},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005866,"nv":1.0783,"tnv":1.3283},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005866,"nv":1.0783,"tnv":1.3283},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005866,"nv":1.077,"tnv":1.327},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005866,"nv":1.0764,"tnv":1.3264},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005866,"nv":1.0763,"tnv":1.3263},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005866,"nv":1.0771,"tnv":1.3271},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005866,"nv":1.0777,"tnv":1.3277},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005866,"nv":1.0765,"tnv":1.3265},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005866,"nv":1.0757,"tnv":1.3257},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005866,"nv":1.0751,"tnv":1.3251},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005866,"nv":1.0743,"tnv":1.3243},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005866,"nv":1.0742,"tnv":1.3242},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005866,"nv":1.0731,"tnv":1.3231},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005866,"nv":1.0724,"tnv":1.3224},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005866,"nv":1.0736,"tnv":1.3236},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005866,"nv":1.0741,"tnv":1.3241},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005866,"nv":1.074,"tnv":1.324},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005866,"nv":1.0744,"tnv":1.3244},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005866,"nv":1.0738,"tnv":1.3238},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005866,"nv":1.0743,"tnv":1.3243},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005866,"nv":1.0739,"tnv":1.3239},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005866,"nv":1.074,"tnv":1.324},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005866,"nv":1.0739,"tnv":1.3239},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005866,"nv":1.0741,"tnv":1.3241},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005866,"nv":1.0735,"tnv":1.3235},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005866,"nv":1.0728,"tnv":1.3228},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005866,"nv":1.0719,"tnv":1.3219},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005866,"nv":1.0723,"tnv":1.3223},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005866,"nv":1.0711,"tnv":1.3211},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005866,"nv":1.0708,"tnv":1.3208},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005866,"nv":1.0669,"tnv":1.3169},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005866,"nv":1.0763,"tnv":1.3263},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005866,"nv":1.0764,"tnv":1.3264},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005866,"nv":1.0762,"tnv":1.3262},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005866,"nv":1.0752,"tnv":1.3252},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005866,"nv":1.0757,"tnv":1.3257},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005866,"nv":1.0765,"tnv":1.3265},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005866,"nv":1.0763,"tnv":1.3263},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005866,"nv":1.0767,"tnv":1.3267},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005866,"nv":1.0758,"tnv":1.3258},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005866,"nv":1.0748,"tnv":1.3248},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005866,"nv":1.0754,"tnv":1.3254},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005866,"nv":1.0763,"tnv":1.3263},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005866,"nv":1.0758,"tnv":1.3258},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005866,"nv":1.0758,"tnv":1.3258},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005866,"nv":1.0758,"tnv":1.3258},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005866,"nv":1.074,"tnv":1.324},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005866,"nv":1.0732,"tnv":1.3232},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005866,"nv":1.074,"tnv":1.324},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005866,"nv":1.0731,"tnv":1.3231},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005866,"nv":1.073,"tnv":1.323},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005866,"nv":1.0724,"tnv":1.3224},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005866,"nv":1.0724,"tnv":1.3224},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005866,"nv":1.0715,"tnv":1.3215},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005866,"nv":1.0719,"tnv":1.3219},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005866,"nv":1.0719,"tnv":1.3219},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005866,"nv":1.0728,"tnv":1.3228},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005866,"nv":1.0719,"tnv":1.3219},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005866,"nv":1.0707,"tnv":1.3207},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005866,"nv":1.0722,"tnv":1.3222},{"stockId":3000000005866,"date":"2025-02-20T16:00:00.000Z","nv":1.0726,"tnv":1.3226},{"stockId":3000000005866,"date":"2025-02-19T16:00:00.000Z","nv":1.0725,"tnv":1.3225},{"stockId":3000000005866,"date":"2025-02-18T16:00:00.000Z","nv":1.0732,"tnv":1.3232},{"stockId":3000000005866,"date":"2025-02-17T16:00:00.000Z","nv":1.0731,"tnv":1.3231},{"stockId":3000000005866,"date":"2025-02-16T16:00:00.000Z","nv":1.0735,"tnv":1.3235},{"stockId":3000000005866,"date":"2025-02-13T16:00:00.000Z","nv":1.0739,"tnv":1.3239},{"stockId":3000000005866,"date":"2025-02-12T16:00:00.000Z","nv":1.0729,"tnv":1.3229},{"stockId":3000000005866,"date":"2025-02-11T16:00:00.000Z","nv":1.0729,"tnv":1.3229},{"stockId":3000000005866,"date":"2025-02-10T16:00:00.000Z","nv":1.0727,"tnv":1.3227},{"stockId":3000000005866,"date":"2025-02-09T16:00:00.000Z","nv":1.0723,"tnv":1.3223},{"stockId":3000000005866,"date":"2025-02-06T16:00:00.000Z","nv":1.0725,"tnv":1.3225},{"stockId":3000000005866,"date":"2025-02-05T16:00:00.000Z","nv":1.0715,"tnv":1.3215},{"stockId":3000000005866,"date":"2025-02-04T16:00:00.000Z","nv":1.0713,"tnv":1.3213},{"stockId":3000000005866,"date":"2025-01-26T16:00:00.000Z","nv":1.0743,"tnv":1.3243},{"stockId":3000000005866,"date":"2025-01-23T16:00:00.000Z","nv":1.0726,"tnv":1.3226},{"stockId":3000000005866,"date":"2025-01-22T16:00:00.000Z","nv":1.0718,"tnv":1.3218},{"stockId":3000000005866,"date":"2025-01-21T16:00:00.000Z","nv":1.0707,"tnv":1.3207},{"stockId":3000000005866,"date":"2025-01-20T16:00:00.000Z","nv":1.0721,"tnv":1.3221},{"stockId":3000000005866,"date":"2025-01-19T16:00:00.000Z","nv":1.073,"tnv":1.323},{"stockId":3000000005866,"date":"2025-01-16T16:00:00.000Z","nv":1.0733,"tnv":1.3233},{"stockId":3000000005866,"date":"2025-01-15T16:00:00.000Z","nv":1.0732,"tnv":1.3232},{"stockId":3000000005866,"date":"2025-01-14T16:00:00.000Z","nv":1.0723,"tnv":1.3223},{"stockId":3000000005866,"date":"2025-01-13T16:00:00.000Z","nv":1.0733,"tnv":1.3233},{"stockId":3000000005866,"date":"2025-01-12T16:00:00.000Z","nv":1.0718,"tnv":1.3218},{"stockId":3000000005866,"date":"2025-01-09T16:00:00.000Z","nv":1.0724,"tnv":1.3224},{"stockId":3000000005866,"date":"2025-01-08T16:00:00.000Z","nv":1.0735,"tnv":1.3235},{"stockId":3000000005866,"date":"2025-01-07T16:00:00.000Z","nv":1.0739,"tnv":1.3239},{"stockId":3000000005866,"date":"2025-01-06T16:00:00.000Z","nv":1.0733,"tnv":1.3233},{"stockId":3000000005866,"date":"2025-01-05T16:00:00.000Z","nv":1.0732,"tnv":1.3232},{"stockId":3000000005866,"date":"2025-01-02T16:00:00.000Z","nv":1.0738,"tnv":1.3238},{"stockId":3000000005866,"date":"2025-01-01T16:00:00.000Z","nv":1.0746,"tnv":1.3246},{"stockId":3000000005866,"date":"2024-12-30T16:00:00.000Z","nv":1.0769,"tnv":1.3269},{"stockId":3000000005866,"date":"2024-12-29T16:00:00.000Z","nv":1.0773,"tnv":1.3273},{"stockId":3000000005866,"date":"2024-12-26T16:00:00.000Z","nv":1.0767,"tnv":1.3267},{"stockId":3000000005866,"date":"2024-12-25T16:00:00.000Z","nv":1.0767,"tnv":1.3267},{"stockId":3000000005866,"date":"2024-12-24T16:00:00.000Z","nv":1.0772,"tnv":1.3272},{"stockId":3000000005866,"date":"2024-12-23T16:00:00.000Z","nv":1.077,"tnv":1.327},{"stockId":3000000005866,"date":"2024-12-22T16:00:00.000Z","nv":1.0759,"tnv":1.3259},{"stockId":3000000005866,"date":"2024-12-19T16:00:00.000Z","nv":1.075,"tnv":1.325},{"stockId":3000000005866,"date":"2024-12-18T16:00:00.000Z","nv":1.0759,"tnv":1.3259},{"stockId":3000000005866,"date":"2024-12-17T16:00:00.000Z","nv":1.0761,"tnv":1.3261},{"stockId":3000000005866,"date":"2024-12-16T16:00:00.000Z","nv":1.0756,"tnv":1.3256},{"stockId":3000000005866,"date":"2024-12-15T16:00:00.000Z","nv":1.0748,"tnv":1.3248},{"stockId":3000000005866,"date":"2024-12-12T16:00:00.000Z","nv":1.0747,"tnv":1.3247},{"stockId":3000000005866,"date":"2024-12-11T16:00:00.000Z","nv":1.0765,"tnv":1.3265},{"stockId":3000000005866,"date":"2024-12-10T16:00:00.000Z","nv":1.0753,"tnv":1.3253},{"stockId":3000000005866,"date":"2024-12-09T16:00:00.000Z","nv":1.0753,"tnv":1.3253},{"stockId":3000000005866,"date":"2024-12-08T16:00:00.000Z","nv":1.0747,"tnv":1.3247},{"stockId":3000000005866,"date":"2024-12-05T16:00:00.000Z","nv":1.0744,"tnv":1.3244},{"stockId":3000000005866,"date":"2024-12-04T16:00:00.000Z","nv":1.0733,"tnv":1.3233},{"stockId":3000000005866,"date":"2024-12-03T16:00:00.000Z","nv":1.0741,"tnv":1.3241},{"stockId":3000000005866,"date":"2024-12-02T16:00:00.000Z","nv":1.074,"tnv":1.324},{"stockId":3000000005866,"date":"2024-12-01T16:00:00.000Z","nv":1.0739,"tnv":1.3239},{"stockId":3000000005866,"date":"2024-11-28T16:00:00.000Z","nv":1.0733,"tnv":1.3233},{"stockId":3000000005866,"date":"2024-11-27T16:00:00.000Z","nv":1.0727,"tnv":1.3227},{"stockId":3000000005866,"date":"2024-11-26T16:00:00.000Z","nv":1.0736,"tnv":1.3236},{"stockId":3000000005866,"date":"2024-11-25T16:00:00.000Z","nv":1.0724,"tnv":1.3224},{"stockId":3000000005866,"date":"2024-11-24T16:00:00.000Z","nv":1.0724,"tnv":1.3224},{"stockId":3000000005866,"date":"2024-11-21T16:00:00.000Z","nv":1.0725,"tnv":1.3225},{"stockId":3000000005866,"date":"2024-11-20T16:00:00.000Z","nv":1.0747,"tnv":1.3247},{"stockId":3000000005866,"date":"2024-11-19T16:00:00.000Z","nv":1.0749,"tnv":1.3249},{"stockId":3000000005866,"date":"2024-11-18T16:00:00.000Z","nv":1.0747,"tnv":1.3247},{"stockId":3000000005866,"date":"2024-11-17T16:00:00.000Z","nv":1.0744,"tnv":1.3244},{"stockId":3000000005866,"date":"2024-11-14T16:00:00.000Z","nv":1.0749,"tnv":1.3249},{"stockId":3000000005866,"date":"2024-11-13T16:00:00.000Z","nv":1.0761,"tnv":1.3261},{"stockId":3000000005866,"date":"2024-11-12T16:00:00.000Z","nv":1.0777,"tnv":1.3277},{"stockId":3000000005866,"date":"2024-11-11T16:00:00.000Z","nv":1.0762,"tnv":1.3262},{"stockId":3000000005866,"date":"2024-11-10T16:00:00.000Z","nv":1.077,"tnv":1.327},{"stockId":3000000005866,"date":"2024-11-07T16:00:00.000Z","nv":1.0768,"tnv":1.3268},{"stockId":3000000005866,"date":"2024-11-06T16:00:00.000Z","nv":1.0777,"tnv":1.3277},{"stockId":3000000005866,"date":"2024-11-05T16:00:00.000Z","nv":1.0755,"tnv":1.3255},{"stockId":3000000005866,"date":"2024-11-04T16:00:00.000Z","nv":1.0766,"tnv":1.3266},{"stockId":3000000005866,"date":"2024-11-03T16:00:00.000Z","nv":1.075,"tnv":1.325},{"stockId":3000000005866,"date":"2024-10-31T16:00:00.000Z","nv":1.0742,"tnv":1.3242},{"stockId":3000000005866,"date":"2024-10-30T16:00:00.000Z","nv":1.0737,"tnv":1.3237},{"stockId":3000000005866,"date":"2024-10-29T16:00:00.000Z","nv":1.0745,"tnv":1.3245},{"stockId":3000000005866,"date":"2024-10-28T16:00:00.000Z","nv":1.0751,"tnv":1.3251},{"stockId":3000000005866,"date":"2024-10-27T16:00:00.000Z","nv":1.0765,"tnv":1.3265},{"stockId":3000000005866,"date":"2024-10-24T16:00:00.000Z","nv":1.0765,"tnv":1.3265},{"stockId":3000000005866,"date":"2024-10-23T16:00:00.000Z","nv":1.0762,"tnv":1.3262},{"stockId":3000000005866,"date":"2024-10-22T16:00:00.000Z","nv":1.077,"tnv":1.327},{"stockId":3000000005866,"date":"2024-10-21T16:00:00.000Z","nv":1.0768,"tnv":1.3268},{"stockId":3000000005866,"date":"2024-10-20T16:00:00.000Z","nv":1.0767,"tnv":1.3267},{"stockId":3000000005866,"date":"2024-10-17T16:00:00.000Z","nv":1.0767,"tnv":1.3267},{"stockId":3000000005866,"date":"2024-10-16T16:00:00.000Z","nv":1.0748,"tnv":1.3248},{"stockId":3000000005866,"date":"2024-10-15T16:00:00.000Z","nv":1.0757,"tnv":1.3257},{"stockId":3000000005866,"date":"2024-10-14T16:00:00.000Z","nv":1.0763,"tnv":1.3263},{"stockId":3000000005866,"date":"2024-10-13T16:00:00.000Z","nv":1.0781,"tnv":1.3281},{"stockId":3000000005866,"date":"2024-10-10T16:00:00.000Z","nv":1.0772,"tnv":1.3272},{"stockId":3000000005866,"date":"2024-10-09T16:00:00.000Z","nv":1.0788,"tnv":1.3288},{"stockId":3000000005866,"date":"2024-10-08T16:00:00.000Z","nv":1.0774,"tnv":1.3274},{"stockId":3000000005866,"date":"2024-10-07T16:00:00.000Z","nv":1.0821,"tnv":1.3321},{"stockId":3000000005866,"date":"2024-09-29T16:00:00.000Z","nv":1.0794,"tnv":1.3294},{"stockId":3000000005866,"date":"2024-09-26T16:00:00.000Z","nv":1.075,"tnv":1.325},{"stockId":3000000005866,"date":"2024-09-25T16:00:00.000Z","nv":1.073,"tnv":1.323},{"stockId":3000000005866,"date":"2024-09-24T16:00:00.000Z","nv":1.0712,"tnv":1.3212},{"stockId":3000000005866,"date":"2024-09-23T16:00:00.000Z","nv":1.1104,"tnv":1.3204},{"stockId":3000000005866,"date":"2024-09-22T16:00:00.000Z","nv":1.1084,"tnv":1.3184},{"stockId":3000000005866,"date":"2024-09-19T16:00:00.000Z","nv":1.1084,"tnv":1.3184},{"stockId":3000000005866,"date":"2024-09-18T16:00:00.000Z","nv":1.1083,"tnv":1.3183},{"stockId":3000000005866,"date":"2024-09-17T16:00:00.000Z","nv":1.1082,"tnv":1.3182},{"stockId":3000000005866,"date":"2024-09-12T16:00:00.000Z","nv":1.108,"tnv":1.318},{"stockId":3000000005866,"date":"2024-09-11T16:00:00.000Z","nv":1.1082,"tnv":1.3182},{"stockId":3000000005866,"date":"2024-09-10T16:00:00.000Z","nv":1.1086,"tnv":1.3186},{"stockId":3000000005866,"date":"2024-09-09T16:00:00.000Z","nv":1.1086,"tnv":1.3186},{"stockId":3000000005866,"date":"2024-09-08T16:00:00.000Z","nv":1.1086,"tnv":1.3186},{"stockId":3000000005866,"date":"2024-09-05T16:00:00.000Z","nv":1.1093,"tnv":1.3193},{"stockId":3000000005866,"date":"2024-09-04T16:00:00.000Z","nv":1.1097,"tnv":1.3197},{"stockId":3000000005866,"date":"2024-09-03T16:00:00.000Z","nv":1.1099,"tnv":1.3199},{"stockId":3000000005866,"date":"2024-09-02T16:00:00.000Z","nv":1.1104,"tnv":1.3204},{"stockId":3000000005866,"date":"2024-09-01T16:00:00.000Z","nv":1.1102,"tnv":1.3202},{"stockId":3000000005866,"date":"2024-08-29T16:00:00.000Z","nv":1.1112,"tnv":1.3212},{"stockId":3000000005866,"date":"2024-08-28T16:00:00.000Z","nv":1.1105,"tnv":1.3205},{"stockId":3000000005866,"date":"2024-08-27T16:00:00.000Z","nv":1.1108,"tnv":1.3208},{"stockId":3000000005866,"date":"2024-08-26T16:00:00.000Z","nv":1.1133,"tnv":1.3233},{"stockId":3000000005866,"date":"2024-08-25T16:00:00.000Z","nv":1.1136,"tnv":1.3236},{"stockId":3000000005866,"date":"2024-08-22T16:00:00.000Z","nv":1.1135,"tnv":1.3235},{"stockId":3000000005866,"date":"2024-08-21T16:00:00.000Z","nv":1.1122,"tnv":1.3222},{"stockId":3000000005866,"date":"2024-08-20T16:00:00.000Z","nv":1.111,"tnv":1.321},{"stockId":3000000005866,"date":"2024-08-19T16:00:00.000Z","nv":1.1115,"tnv":1.3215},{"stockId":3000000005866,"date":"2024-08-18T16:00:00.000Z","nv":1.1133,"tnv":1.3233},{"stockId":3000000005866,"date":"2024-08-15T16:00:00.000Z","nv":1.1109,"tnv":1.3209},{"stockId":3000000005866,"date":"2024-08-14T16:00:00.000Z","nv":1.1099,"tnv":1.3199},{"stockId":3000000005866,"date":"2024-08-13T16:00:00.000Z","nv":1.1071,"tnv":1.3171},{"stockId":3000000005866,"date":"2024-08-12T16:00:00.000Z","nv":1.109,"tnv":1.319},{"stockId":3000000005866,"date":"2024-08-11T16:00:00.000Z","nv":1.1077,"tnv":1.3177},{"stockId":3000000005866,"date":"2024-08-08T16:00:00.000Z","nv":1.108,"tnv":1.318},{"stockId":3000000005866,"date":"2024-08-07T16:00:00.000Z","nv":1.1094,"tnv":1.3194},{"stockId":3000000005866,"date":"2024-08-06T16:00:00.000Z","nv":1.1093,"tnv":1.3193},{"stockId":3000000005866,"date":"2024-08-05T16:00:00.000Z","nv":1.1085,"tnv":1.3185},{"stockId":3000000005866,"date":"2024-08-04T16:00:00.000Z","nv":1.1095,"tnv":1.3195},{"stockId":3000000005866,"date":"2024-08-01T16:00:00.000Z","nv":1.1134,"tnv":1.3234},{"stockId":3000000005866,"date":"2024-07-31T16:00:00.000Z","nv":1.1154,"tnv":1.3254},{"stockId":3000000005866,"date":"2024-07-30T16:00:00.000Z","nv":1.1177,"tnv":1.3277},{"stockId":3000000005866,"date":"2024-07-29T16:00:00.000Z","nv":1.1127,"tnv":1.3227},{"stockId":3000000005866,"date":"2024-07-28T16:00:00.000Z","nv":1.1149,"tnv":1.3249},{"stockId":3000000005866,"date":"2024-07-25T16:00:00.000Z","nv":1.1164,"tnv":1.3264},{"stockId":3000000005866,"date":"2024-07-24T16:00:00.000Z","nv":1.1166,"tnv":1.3266},{"stockId":3000000005866,"date":"2024-07-23T16:00:00.000Z","nv":1.1204,"tnv":1.3304},{"stockId":3000000005866,"date":"2024-07-22T16:00:00.000Z","nv":1.1218,"tnv":1.3318},{"stockId":3000000005866,"date":"2024-07-21T16:00:00.000Z","nv":1.1281,"tnv":1.3381},{"stockId":3000000005866,"date":"2024-07-18T16:00:00.000Z","nv":1.1313,"tnv":1.3413},{"stockId":3000000005866,"date":"2024-07-17T16:00:00.000Z","nv":1.1302,"tnv":1.3402},{"stockId":3000000005866,"date":"2024-07-16T16:00:00.000Z","nv":1.1256,"tnv":1.3356},{"stockId":3000000005866,"date":"2024-07-15T16:00:00.000Z","nv":1.1277,"tnv":1.3377},{"stockId":3000000005866,"date":"2024-07-14T16:00:00.000Z","nv":1.1272,"tnv":1.3372},{"stockId":3000000005866,"date":"2024-07-11T16:00:00.000Z","nv":1.1256,"tnv":1.3356},{"stockId":3000000005866,"date":"2024-07-10T16:00:00.000Z","nv":1.124,"tnv":1.334},{"stockId":3000000005866,"date":"2024-07-09T16:00:00.000Z","nv":1.1208,"tnv":1.3308},{"stockId":3000000005866,"date":"2024-07-08T16:00:00.000Z","nv":1.1236,"tnv":1.3336},{"stockId":3000000005866,"date":"2024-07-07T16:00:00.000Z","nv":1.1207,"tnv":1.3307},{"stockId":3000000005866,"date":"2024-07-04T16:00:00.000Z","nv":1.1217,"tnv":1.3317},{"stockId":3000000005866,"date":"2024-07-03T16:00:00.000Z","nv":1.1232,"tnv":1.3332},{"stockId":3000000005866,"date":"2024-07-02T16:00:00.000Z","nv":1.1236,"tnv":1.3336},{"stockId":3000000005866,"date":"2024-07-01T16:00:00.000Z","nv":1.1244,"tnv":1.3344},{"stockId":3000000005866,"date":"2024-06-30T16:00:00.000Z","nv":1.1252,"tnv":1.3352},{"stockId":3000000005866,"date":"2024-06-27T16:00:00.000Z","nv":1.1243,"tnv":1.3343},{"stockId":3000000005866,"date":"2024-06-26T16:00:00.000Z","nv":1.1219,"tnv":1.3319},{"stockId":3000000005866,"date":"2024-06-25T16:00:00.000Z","nv":1.123,"tnv":1.333},{"stockId":3000000005866,"date":"2024-06-24T16:00:00.000Z","nv":1.123,"tnv":1.333},{"stockId":3000000005866,"date":"2024-06-23T16:00:00.000Z","nv":1.1234,"tnv":1.3334},{"stockId":3000000005866,"date":"2024-06-20T16:00:00.000Z","nv":1.1236,"tnv":1.3336},{"stockId":3000000005866,"date":"2024-06-19T16:00:00.000Z","nv":1.1246,"tnv":1.3346},{"stockId":3000000005866,"date":"2024-06-18T16:00:00.000Z","nv":1.125,"tnv":1.335},{"stockId":3000000005866,"date":"2024-06-17T16:00:00.000Z","nv":1.1251,"tnv":1.3351},{"stockId":3000000005866,"date":"2024-06-16T16:00:00.000Z","nv":1.1242,"tnv":1.3342},{"stockId":3000000005866,"date":"2024-06-13T16:00:00.000Z","nv":1.1258,"tnv":1.3358},{"stockId":3000000005866,"date":"2024-06-12T16:00:00.000Z","nv":1.1253,"tnv":1.3353},{"stockId":3000000005866,"date":"2024-06-11T16:00:00.000Z","nv":1.1268,"tnv":1.3368},{"stockId":3000000005866,"date":"2024-06-10T16:00:00.000Z","nv":1.1269,"tnv":1.3369},{"stockId":3000000005866,"date":"2024-06-06T16:00:00.000Z","nv":1.1308,"tnv":1.3408},{"stockId":3000000005866,"date":"2024-06-05T16:00:00.000Z","nv":1.1327,"tnv":1.3427},{"stockId":3000000005866,"date":"2024-06-04T16:00:00.000Z","nv":1.1302,"tnv":1.3402},{"stockId":3000000005866,"date":"2024-06-03T16:00:00.000Z","nv":1.1328,"tnv":1.3428},{"stockId":3000000005866,"date":"2024-06-02T16:00:00.000Z","nv":1.13,"tnv":1.34},{"stockId":3000000005866,"date":"2024-05-30T16:00:00.000Z","nv":1.1279,"tnv":1.3379},{"stockId":3000000005866,"date":"2024-05-29T16:00:00.000Z","nv":1.1297,"tnv":1.3397},{"stockId":3000000005866,"date":"2024-05-28T16:00:00.000Z","nv":1.1319,"tnv":1.3419},{"stockId":3000000005866,"date":"2024-05-27T16:00:00.000Z","nv":1.1317,"tnv":1.3417},{"stockId":3000000005866,"date":"2024-05-26T16:00:00.000Z","nv":1.1338,"tnv":1.3438},{"stockId":3000000005866,"date":"2024-05-23T16:00:00.000Z","nv":1.1296,"tnv":1.3396},{"stockId":3000000005866,"date":"2024-05-22T16:00:00.000Z","nv":1.1314,"tnv":1.3414},{"stockId":3000000005866,"date":"2024-05-21T16:00:00.000Z","nv":1.1338,"tnv":1.3438},{"stockId":3000000005866,"date":"2024-05-20T16:00:00.000Z","nv":1.135,"tnv":1.345},{"stockId":3000000005866,"date":"2024-05-19T16:00:00.000Z","nv":1.1363,"tnv":1.3463},{"stockId":3000000005866,"date":"2024-05-16T16:00:00.000Z","nv":1.1351,"tnv":1.3451},{"stockId":3000000005866,"date":"2024-05-15T16:00:00.000Z","nv":1.134,"tnv":1.344},{"stockId":3000000005866,"date":"2024-05-14T16:00:00.000Z","nv":1.1344,"tnv":1.3444},{"stockId":3000000005866,"date":"2024-05-13T16:00:00.000Z","nv":1.1359,"tnv":1.3459},{"stockId":3000000005866,"date":"2024-05-12T16:00:00.000Z","nv":1.1371,"tnv":1.3471},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005866,"nv":1.1383,"tnv":1.3483},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005866,"nv":1.1386,"tnv":1.3486},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005866,"nv":1.1355,"tnv":1.3455},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005866,"nv":1.1381,"tnv":1.3481},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005866,"nv":1.1378,"tnv":1.3478},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005866,"nv":1.1343,"tnv":1.3443},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005866,"nv":1.1341,"tnv":1.3441},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005866,"nv":1.1328,"tnv":1.3428},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005866,"nv":1.1307,"tnv":1.3407}],"influencesList":[{"stockId":3000000005866,"date":"2024-09-24T16:00:00.000Z","exDate":"2024-09-24T16:00:00.000Z","dividend":0.04,"currency":"CNY","influenceDate":"2024-09-24T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}]}