window.pageData = {"startDate":"2024-04-25T00:02:06.980Z","endDate":"2026-04-25T00:02:06.980Z","stock":{"_id":3000000006732,"name":"方正富邦富利纯债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006732","tickerId":6732,"shortName":"方正富邦富利纯债C","exchange":"jj","inceptionDate":"2018-12-04T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050670000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbflczzqxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50670000","tickerId":50670000,"name":"方正富邦基金管理有限公司"},"managers":[{"name":"郑瑛","stockType":"fund_manager","stockCode":"j101020437","exchange":"fm","tickerId":2625255970}],"hotMetrics":{"fss":{"stockId":3000000006732,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0297,"f_ind_h_s_r":0.9703,"f_h_a":11304,"f_h_s_a":2026,"f_ind_h_s_r_c_1y":-0.025999999999999912,"f_ind_h_s_r_c_hy":-0.01859999999999995,"f_ins_h_s_r_c_1y":0.026000000000000002,"f_ins_h_s_r_c_hy":0.0186,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006732,"type":"fpr","f_p_r_fys_ssc":7469,"f_p_r_fys_ssrp":0.46906802356722016,"f_p_r_m1_ssc":7561,"f_p_r_m1_ssrp":0.7653439153439153,"f_p_r_m3_ssc":7483,"f_p_r_m3_ssrp":0.43277198609997325,"f_p_r_m6_ssc":7253,"f_p_r_m6_ssrp":0.7997793712079426,"f_p_r_y1_ssc":6816,"f_p_r_y1_ssrp":0.9678650036683786,"f_p_r_y2_ssc":5836,"f_p_r_y2_ssrp":0.8985432733504712,"f_p_r_y3_ssc":4886,"f_p_r_y3_ssrp":0.6040941658137154,"f_p_r_y5_ssc":3287,"f_p_r_y5_ssrp":0.6816798539257456,"f_cagr_p_r_fs_ssc":7262,"f_cagr_p_r_fs_ssrp":0.561906073543589},"fp":{"stockId":3000000006732,"type":"fp","f_p_r_fys":0.010319727264351153,"f_p_r_m1":0.002651792245793816,"f_p_r_m3":0.007349563619660104,"f_p_r_m6":0.009296759941089805,"f_p_r_y1":0.0004562043795621751,"f_p_r_y3":0.08672781124023676,"f_cagr_p_r_fs":0.027983808160801926,"f_p_r_d1":-0.0007366482504604921,"f_p_r_y2":0.0342430794111408,"f_p_r_y5":0.14570416109813977,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000006732,"type":"ff","f_m_f":1323125,"f_m_f_r":0.003,"f_c_f":441041,"f_c_f_r":0.001,"f_m_a_c_f":1764166,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-04T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000006732,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.0965,"f_nv_cr":-0.0004557885141293072},"f_as":{"stockId":3000000006732,"type":"f_as","f_tas":39011326.981,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006731,"__csrcFundId":5767,"stockCode":"006731","shortName":"方正富邦富利纯债A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6731,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:45.422Z","status":"normal","inceptionDate":"2018-12-04T16:00:00.000Z","name":"方正富邦富利纯债债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050670000,"currency":"CNY","masterFundShortName":"方正富邦富利纯债","pinyin":"fzfbflczzqxfqszqtzjj"}],"bondHoldings":[{"_id":"69e8f97e1398d79843000bd7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006731,"stockCode":"250208","stockName":"25国开08","holdings":5000000,"marketCap":504160000,"netValueRatio":0.2533,"lastUpdated":"2026-04-22T16:38:22.751Z"},{"_id":"69e8f97e1398d79843000bd8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006731,"stockCode":"230208","stockName":"23国开08","holdings":3000000,"marketCap":312681534,"netValueRatio":0.1571,"lastUpdated":"2026-04-22T16:38:22.754Z"},{"_id":"69e8f97e1398d79843000bd9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006731,"stockCode":"250202","stockName":"25国开02","holdings":3000000,"marketCap":304057890,"netValueRatio":0.1528,"lastUpdated":"2026-04-22T16:38:22.758Z"},{"_id":"69e8f97e1398d79843000bda","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006731,"stockCode":"240208","stockName":"24国开08","holdings":2900000,"marketCap":296096356,"netValueRatio":0.1488,"lastUpdated":"2026-04-22T16:38:22.761Z"},{"_id":"69e8f97e1398d79843000bdb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006731,"stockCode":"210215","stockName":"21国开15","holdings":2000000,"marketCap":218139178,"netValueRatio":0.1096,"lastUpdated":"2026-04-22T16:38:22.764Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000006732,"date":"2026-04-23T16:00:00.000Z","nv":1.0965,"tnv":1.2165},{"stockId":3000000006732,"date":"2026-04-22T16:00:00.000Z","nv":1.097,"tnv":1.217},{"stockId":3000000006732,"date":"2026-04-21T16:00:00.000Z","nv":1.0972,"tnv":1.2172},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006732,"nv":1.0969,"tnv":1.2169},{"stockId":3000000006732,"date":"2026-04-19T16:00:00.000Z","nv":1.0965,"tnv":1.2165},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006732,"nv":1.0964,"tnv":1.2164},{"stockId":3000000006732,"date":"2026-04-15T16:00:00.000Z","nv":1.0956,"tnv":1.2156},{"stockId":3000000006732,"date":"2026-04-14T16:00:00.000Z","nv":1.0953,"tnv":1.2153},{"stockId":3000000006732,"date":"2026-04-13T16:00:00.000Z","nv":1.0949,"tnv":1.2149},{"stockId":3000000006732,"date":"2026-04-12T16:00:00.000Z","nv":1.0947,"tnv":1.2147},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006732,"nv":1.0947,"tnv":1.2147},{"stockId":3000000006732,"date":"2026-04-08T16:00:00.000Z","nv":1.0945,"tnv":1.2145},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006732,"nv":1.0948,"tnv":1.2148},{"stockId":3000000006732,"date":"2026-04-06T16:00:00.000Z","nv":1.0951,"tnv":1.2151},{"stockId":3000000006732,"date":"2026-04-02T16:00:00.000Z","nv":1.0951,"tnv":1.2151},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006732,"nv":1.0944,"tnv":1.2144},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006732,"nv":1.0942,"tnv":1.2142},{"stockId":3000000006732,"date":"2026-03-30T16:00:00.000Z","nv":1.0945,"tnv":1.2145},{"stockId":3000000006732,"date":"2026-03-29T16:00:00.000Z","nv":1.0947,"tnv":1.2147},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006732,"nv":1.094,"tnv":1.214},{"stockId":3000000006732,"date":"2026-03-25T16:00:00.000Z","nv":1.0937,"tnv":1.2137},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006732,"nv":1.0936,"tnv":1.2136},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006732,"nv":1.0936,"tnv":1.2136},{"stockId":3000000006732,"date":"2026-03-22T16:00:00.000Z","nv":1.0935,"tnv":1.2135},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006732,"nv":1.0938,"tnv":1.2138},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006732,"nv":1.0937,"tnv":1.2137},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006732,"nv":1.0936,"tnv":1.2136},{"stockId":3000000006732,"date":"2026-03-16T16:00:00.000Z","nv":1.0933,"tnv":1.2133},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006732,"nv":1.0932,"tnv":1.2132},{"stockId":3000000006732,"date":"2026-03-12T16:00:00.000Z","nv":1.0932,"tnv":1.2132},{"stockId":3000000006732,"date":"2026-03-11T16:00:00.000Z","nv":1.093,"tnv":1.213},{"stockId":3000000006732,"date":"2026-03-10T16:00:00.000Z","nv":1.0929,"tnv":1.2129},{"stockId":3000000006732,"date":"2026-03-09T16:00:00.000Z","nv":1.0929,"tnv":1.2129},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006732,"nv":1.0928,"tnv":1.2128},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006732,"nv":1.093,"tnv":1.213},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006732,"nv":1.0932,"tnv":1.2132},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006732,"nv":1.0932,"tnv":1.2132},{"stockId":3000000006732,"date":"2026-03-02T16:00:00.000Z","nv":1.0924,"tnv":1.2124},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006732,"nv":1.0923,"tnv":1.2123},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006732,"nv":1.0913,"tnv":1.2113},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006732,"nv":1.0908,"tnv":1.2108},{"stockId":3000000006732,"date":"2026-02-24T16:00:00.000Z","nv":1.0916,"tnv":1.2116},{"stockId":3000000006732,"date":"2026-02-23T16:00:00.000Z","nv":1.0922,"tnv":1.2122},{"stockId":3000000006732,"date":"2026-02-12T16:00:00.000Z","nv":1.0918,"tnv":1.2118},{"stockId":3000000006732,"date":"2026-02-11T16:00:00.000Z","nv":1.0919,"tnv":1.2119},{"stockId":3000000006732,"date":"2026-02-10T16:00:00.000Z","nv":1.0915,"tnv":1.2115},{"stockId":3000000006732,"date":"2026-02-09T16:00:00.000Z","nv":1.0914,"tnv":1.2114},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006732,"nv":1.0916,"tnv":1.2116},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006732,"nv":1.0907,"tnv":1.2107},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006732,"nv":1.0898,"tnv":1.2098},{"stockId":3000000006732,"date":"2026-02-03T16:00:00.000Z","nv":1.089,"tnv":1.209},{"stockId":3000000006732,"date":"2026-02-02T16:00:00.000Z","nv":1.0889,"tnv":1.2089},{"stockId":3000000006732,"date":"2026-02-01T16:00:00.000Z","nv":1.0889,"tnv":1.2089},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006732,"nv":1.0886,"tnv":1.2086},{"stockId":3000000006732,"date":"2026-01-28T16:00:00.000Z","nv":1.0886,"tnv":1.2086},{"stockId":3000000006732,"date":"2026-01-27T16:00:00.000Z","nv":1.0886,"tnv":1.2086},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006732,"nv":1.0883,"tnv":1.2083},{"stockId":3000000006732,"date":"2026-01-25T16:00:00.000Z","nv":1.0885,"tnv":1.2085},{"stockId":3000000006732,"date":"2026-01-22T16:00:00.000Z","nv":1.0885,"tnv":1.2085},{"stockId":3000000006732,"date":"2026-01-21T16:00:00.000Z","nv":1.0877,"tnv":1.2077},{"stockId":3000000006732,"date":"2026-01-20T16:00:00.000Z","nv":1.0881,"tnv":1.2081},{"stockId":3000000006732,"date":"2026-01-19T16:00:00.000Z","nv":1.0883,"tnv":1.2083},{"stockId":3000000006732,"date":"2026-01-18T16:00:00.000Z","nv":1.0877,"tnv":1.2077},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006732,"nv":1.0876,"tnv":1.2076},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006732,"nv":1.0868,"tnv":1.2068},{"stockId":3000000006732,"date":"2026-01-13T16:00:00.000Z","nv":1.0867,"tnv":1.2067},{"stockId":3000000006732,"date":"2026-01-12T16:00:00.000Z","nv":1.0861,"tnv":1.2061},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006732,"nv":1.0853,"tnv":1.2053},{"stockId":3000000006732,"date":"2026-01-08T16:00:00.000Z","nv":1.0839,"tnv":1.2039},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006732,"nv":1.0835,"tnv":1.2035},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006732,"nv":1.0817,"tnv":1.2017},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006732,"nv":1.0826,"tnv":1.2026},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006732,"nv":1.0851,"tnv":1.2051},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006732,"nv":1.0853,"tnv":1.2053},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006732,"nv":1.0845,"tnv":1.2045},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006732,"nv":1.0853,"tnv":1.2053},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006732,"nv":1.0884,"tnv":1.2084},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006732,"nv":1.0885,"tnv":1.2085},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006732,"nv":1.089,"tnv":1.209},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006732,"nv":1.0889,"tnv":1.2089},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006732,"nv":1.0878,"tnv":1.2078},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006732,"nv":1.089,"tnv":1.209},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006732,"nv":1.0877,"tnv":1.2077},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006732,"nv":1.0879,"tnv":1.2079},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006732,"nv":1.0856,"tnv":1.2056},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006732,"nv":1.0851,"tnv":1.2051},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006732,"nv":1.0868,"tnv":1.2068},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006732,"nv":1.0887,"tnv":1.2087},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006732,"nv":1.0876,"tnv":1.2076},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006732,"nv":1.0869,"tnv":1.2069},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006732,"nv":1.0853,"tnv":1.2053},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006732,"nv":1.0857,"tnv":1.2057},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006732,"nv":1.0837,"tnv":1.2037},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006732,"nv":1.087,"tnv":1.207},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006732,"nv":1.0886,"tnv":1.2086},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006732,"nv":1.0894,"tnv":1.2094},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006732,"nv":1.089,"tnv":1.209},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006732,"nv":1.0875,"tnv":1.2075},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006732,"nv":1.0888,"tnv":1.2088},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006732,"nv":1.0911,"tnv":1.2111},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006732,"nv":1.0918,"tnv":1.2118},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006732,"nv":1.0917,"tnv":1.2117},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006732,"nv":1.0918,"tnv":1.2118},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006732,"nv":1.0918,"tnv":1.2118},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006732,"nv":1.0923,"tnv":1.2123},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006732,"nv":1.0922,"tnv":1.2122},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006732,"nv":1.0914,"tnv":1.2114},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006732,"nv":1.0914,"tnv":1.2114},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006732,"nv":1.0918,"tnv":1.2118},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006732,"nv":1.0914,"tnv":1.2114},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006732,"nv":1.0912,"tnv":1.2112},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006732,"nv":1.091,"tnv":1.211},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006732,"nv":1.0919,"tnv":1.2119},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006732,"nv":1.0933,"tnv":1.2133},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006732,"nv":1.093,"tnv":1.213},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006732,"nv":1.0934,"tnv":1.2134},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006732,"nv":1.0928,"tnv":1.2128},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006732,"nv":1.0903,"tnv":1.2103},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006732,"nv":1.0893,"tnv":1.2093},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006732,"nv":1.0895,"tnv":1.2095},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006732,"nv":1.0872,"tnv":1.2072},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006732,"nv":1.0864,"tnv":1.2064},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006732,"nv":1.0872,"tnv":1.2072},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006732,"nv":1.0877,"tnv":1.2077},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006732,"nv":1.0879,"tnv":1.2079},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006732,"nv":1.0867,"tnv":1.2067},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006732,"nv":1.0884,"tnv":1.2084},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006732,"nv":1.0864,"tnv":1.2064},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006732,"nv":1.0857,"tnv":1.2057},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006732,"nv":1.0861,"tnv":1.2061},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006732,"nv":1.0854,"tnv":1.2054},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006732,"nv":1.0834,"tnv":1.2034},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006732,"nv":1.0836,"tnv":1.2036},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006732,"nv":1.0824,"tnv":1.2024},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006732,"nv":1.0802,"tnv":1.2002},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006732,"nv":1.0819,"tnv":1.2019},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006732,"nv":1.0816,"tnv":1.2016},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006732,"nv":1.0811,"tnv":1.2011},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006732,"nv":1.0837,"tnv":1.2037},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006732,"nv":1.0854,"tnv":1.2054},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006732,"nv":1.0838,"tnv":1.2038},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006732,"nv":1.0859,"tnv":1.2059},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006732,"nv":1.0878,"tnv":1.2078},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006732,"nv":1.0858,"tnv":1.2058},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006732,"nv":1.0836,"tnv":1.2036},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006732,"nv":1.0833,"tnv":1.2033},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006732,"nv":1.0817,"tnv":1.2017},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006732,"nv":1.081,"tnv":1.201},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006732,"nv":1.0844,"tnv":1.2044},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006732,"nv":1.086,"tnv":1.206},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006732,"nv":1.0883,"tnv":1.2083},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006732,"nv":1.0902,"tnv":1.2102},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006732,"nv":1.0907,"tnv":1.2107},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006732,"nv":1.0887,"tnv":1.2087},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006732,"nv":1.0885,"tnv":1.2085},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006732,"nv":1.0875,"tnv":1.2075},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006732,"nv":1.0867,"tnv":1.2067},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006732,"nv":1.0896,"tnv":1.2096},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006732,"nv":1.0906,"tnv":1.2106},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006732,"nv":1.0902,"tnv":1.2102},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006732,"nv":1.088,"tnv":1.208},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006732,"nv":1.089,"tnv":1.209},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006732,"nv":1.0869,"tnv":1.2069},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006732,"nv":1.0877,"tnv":1.2077},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006732,"nv":1.0859,"tnv":1.2059},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006732,"nv":1.091,"tnv":1.211},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006732,"nv":1.0923,"tnv":1.2123},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006732,"nv":1.0937,"tnv":1.2137},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006732,"nv":1.0934,"tnv":1.2134},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006732,"nv":1.0949,"tnv":1.2149},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006732,"nv":1.0975,"tnv":1.2175},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006732,"nv":1.0972,"tnv":1.2172},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006732,"nv":1.0965,"tnv":1.2165},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006732,"nv":1.0964,"tnv":1.2164},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006732,"nv":1.0962,"tnv":1.2162},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006732,"nv":1.0967,"tnv":1.2167},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006732,"nv":1.0966,"tnv":1.2166},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006732,"nv":1.0949,"tnv":1.2149},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006732,"nv":1.0917,"tnv":1.2117},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006732,"nv":1.0953,"tnv":1.2153},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006732,"nv":1.0933,"tnv":1.2133},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006732,"nv":1.093,"tnv":1.213},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006732,"nv":1.0964,"tnv":1.2164},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006732,"nv":1.0975,"tnv":1.2175},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006732,"nv":1.099,"tnv":1.219},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006732,"nv":1.1001,"tnv":1.2201},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006732,"nv":1.1001,"tnv":1.2201},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006732,"nv":1.1002,"tnv":1.2202},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006732,"nv":1.1005,"tnv":1.2205},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006732,"nv":1.0988,"tnv":1.2188},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006732,"nv":1.0994,"tnv":1.2194},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006732,"nv":1.0996,"tnv":1.2196},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006732,"nv":1.1011,"tnv":1.2211},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006732,"nv":1.1012,"tnv":1.2212},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006732,"nv":1.1019,"tnv":1.2219},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006732,"nv":1.1018,"tnv":1.2218},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006732,"nv":1.1017,"tnv":1.2217},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006732,"nv":1.1016,"tnv":1.2216},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006732,"nv":1.1006,"tnv":1.2206},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006732,"nv":1.0999,"tnv":1.2199},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006732,"nv":1.1002,"tnv":1.2202},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006732,"nv":1.0999,"tnv":1.2199},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006732,"nv":1.0994,"tnv":1.2194},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006732,"nv":1.1003,"tnv":1.2203},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006732,"nv":1.101,"tnv":1.221},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006732,"nv":1.101,"tnv":1.221},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006732,"nv":1.1007,"tnv":1.2207},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006732,"nv":1.1006,"tnv":1.2206},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006732,"nv":1.1004,"tnv":1.2204},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006732,"nv":1.0992,"tnv":1.2192},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006732,"nv":1.0992,"tnv":1.2192},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006732,"nv":1.0993,"tnv":1.2193},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006732,"nv":1.0996,"tnv":1.2196},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006732,"nv":1.0988,"tnv":1.2188},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006732,"nv":1.0991,"tnv":1.2191},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006732,"nv":1.0988,"tnv":1.2188},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006732,"nv":1.0973,"tnv":1.2173},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006732,"nv":1.0972,"tnv":1.2172},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006732,"nv":1.0967,"tnv":1.2167},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006732,"nv":1.097,"tnv":1.217},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006732,"nv":1.0956,"tnv":1.2156},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006732,"nv":1.0964,"tnv":1.2164},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006732,"nv":1.097,"tnv":1.217},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006732,"nv":1.0977,"tnv":1.2177},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006732,"nv":1.0975,"tnv":1.2175},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006732,"nv":1.0972,"tnv":1.2172},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006732,"nv":1.0972,"tnv":1.2172},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006732,"nv":1.0974,"tnv":1.2174},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006732,"nv":1.0976,"tnv":1.2176},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006732,"nv":1.0967,"tnv":1.2167},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006732,"nv":1.0969,"tnv":1.2169},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006732,"nv":1.0983,"tnv":1.2183},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006732,"nv":1.099,"tnv":1.219},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006732,"nv":1.0975,"tnv":1.2175},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006732,"nv":1.1002,"tnv":1.2202},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006732,"nv":1.0999,"tnv":1.2199},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006732,"nv":1.0982,"tnv":1.2182},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006732,"nv":1.0988,"tnv":1.2188},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006732,"nv":1.0989,"tnv":1.2189},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006732,"nv":1.0981,"tnv":1.2181},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006732,"nv":1.0968,"tnv":1.2168},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006732,"nv":1.0962,"tnv":1.2162},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006732,"nv":1.096,"tnv":1.216},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006732,"nv":1.0964,"tnv":1.2164},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006732,"nv":1.0974,"tnv":1.2174},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006732,"nv":1.0966,"tnv":1.2166},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006732,"nv":1.0975,"tnv":1.2175},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006732,"nv":1.0973,"tnv":1.2173},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006732,"nv":1.0978,"tnv":1.2178},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006732,"nv":1.0971,"tnv":1.2171},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006732,"nv":1.0971,"tnv":1.2171},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006732,"nv":1.0972,"tnv":1.2172},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006732,"nv":1.097,"tnv":1.217},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006732,"nv":1.0961,"tnv":1.2161},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006732,"nv":1.0953,"tnv":1.2153},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006732,"nv":1.0984,"tnv":1.2184},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006732,"nv":1.0942,"tnv":1.2142},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006732,"nv":1.0892,"tnv":1.2092},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006732,"nv":1.0873,"tnv":1.2073},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006732,"nv":1.0875,"tnv":1.2075},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006732,"nv":1.087,"tnv":1.207},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006732,"nv":1.0872,"tnv":1.2072},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006732,"nv":1.0872,"tnv":1.2072},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006732,"nv":1.0863,"tnv":1.2063},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006732,"nv":1.0859,"tnv":1.2059},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006732,"nv":1.0858,"tnv":1.2058},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006732,"nv":1.0866,"tnv":1.2066},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006732,"nv":1.0842,"tnv":1.2042},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006732,"nv":1.0836,"tnv":1.2036},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006732,"nv":1.0831,"tnv":1.2031},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006732,"nv":1.0864,"tnv":1.2064},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006732,"nv":1.0842,"tnv":1.2042},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006732,"nv":1.0843,"tnv":1.2043},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006732,"nv":1.0819,"tnv":1.2019},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006732,"nv":1.0852,"tnv":1.2052},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006732,"nv":1.086,"tnv":1.206},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006732,"nv":1.0892,"tnv":1.2092},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006732,"nv":1.0908,"tnv":1.2108},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006732,"nv":1.0904,"tnv":1.2104},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006732,"nv":1.0906,"tnv":1.2106},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006732,"nv":1.0886,"tnv":1.2086},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006732,"nv":1.0877,"tnv":1.2077},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006732,"nv":1.0892,"tnv":1.2092},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006732,"nv":1.0892,"tnv":1.2092},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006732,"nv":1.089,"tnv":1.209},{"stockId":3000000006732,"date":"2025-02-20T16:00:00.000Z","nv":1.0917,"tnv":1.2117},{"stockId":3000000006732,"date":"2025-02-19T16:00:00.000Z","nv":1.0937,"tnv":1.2137},{"stockId":3000000006732,"date":"2025-02-18T16:00:00.000Z","nv":1.0962,"tnv":1.2162},{"stockId":3000000006732,"date":"2025-02-17T16:00:00.000Z","nv":1.0952,"tnv":1.2152},{"stockId":3000000006732,"date":"2025-02-16T16:00:00.000Z","nv":1.0967,"tnv":1.2167},{"stockId":3000000006732,"date":"2025-02-13T16:00:00.000Z","nv":1.0984,"tnv":1.2184},{"stockId":3000000006732,"date":"2025-02-12T16:00:00.000Z","nv":1.1001,"tnv":1.2201},{"stockId":3000000006732,"date":"2025-02-11T16:00:00.000Z","nv":1.1206,"tnv":1.2206},{"stockId":3000000006732,"date":"2025-02-10T16:00:00.000Z","nv":1.1211,"tnv":1.2211},{"stockId":3000000006732,"date":"2025-02-09T16:00:00.000Z","nv":1.1207,"tnv":1.2207},{"stockId":3000000006732,"date":"2025-02-06T16:00:00.000Z","nv":1.1223,"tnv":1.2223},{"stockId":3000000006732,"date":"2025-02-05T16:00:00.000Z","nv":1.1225,"tnv":1.2225},{"stockId":3000000006732,"date":"2025-02-04T16:00:00.000Z","nv":1.1216,"tnv":1.2216},{"stockId":3000000006732,"date":"2025-01-26T16:00:00.000Z","nv":1.1206,"tnv":1.2206},{"stockId":3000000006732,"date":"2025-01-23T16:00:00.000Z","nv":1.1189,"tnv":1.2189},{"stockId":3000000006732,"date":"2025-01-22T16:00:00.000Z","nv":1.1189,"tnv":1.2189},{"stockId":3000000006732,"date":"2025-01-21T16:00:00.000Z","nv":1.1198,"tnv":1.2198},{"stockId":3000000006732,"date":"2025-01-20T16:00:00.000Z","nv":1.1202,"tnv":1.2202},{"stockId":3000000006732,"date":"2025-01-19T16:00:00.000Z","nv":1.119,"tnv":1.219},{"stockId":3000000006732,"date":"2025-01-16T16:00:00.000Z","nv":1.1193,"tnv":1.2193},{"stockId":3000000006732,"date":"2025-01-15T16:00:00.000Z","nv":1.1198,"tnv":1.2198},{"stockId":3000000006732,"date":"2025-01-14T16:00:00.000Z","nv":1.1203,"tnv":1.2203},{"stockId":3000000006732,"date":"2025-01-13T16:00:00.000Z","nv":1.1209,"tnv":1.2209},{"stockId":3000000006732,"date":"2025-01-12T16:00:00.000Z","nv":1.1187,"tnv":1.2187},{"stockId":3000000006732,"date":"2025-01-09T16:00:00.000Z","nv":1.1206,"tnv":1.2206},{"stockId":3000000006732,"date":"2025-01-08T16:00:00.000Z","nv":1.1204,"tnv":1.2204},{"stockId":3000000006732,"date":"2025-01-07T16:00:00.000Z","nv":1.1225,"tnv":1.2225},{"stockId":3000000006732,"date":"2025-01-06T16:00:00.000Z","nv":1.1233,"tnv":1.2233},{"stockId":3000000006732,"date":"2025-01-05T16:00:00.000Z","nv":1.1253,"tnv":1.2253},{"stockId":3000000006732,"date":"2025-01-02T16:00:00.000Z","nv":1.1252,"tnv":1.2252},{"stockId":3000000006732,"date":"2025-01-01T16:00:00.000Z","nv":1.1236,"tnv":1.2236},{"stockId":3000000006732,"date":"2024-12-30T16:00:00.000Z","nv":1.1207,"tnv":1.2207},{"stockId":3000000006732,"date":"2024-12-29T16:00:00.000Z","nv":1.1194,"tnv":1.2194},{"stockId":3000000006732,"date":"2024-12-26T16:00:00.000Z","nv":1.1201,"tnv":1.2201},{"stockId":3000000006732,"date":"2024-12-25T16:00:00.000Z","nv":1.1183,"tnv":1.2183},{"stockId":3000000006732,"date":"2024-12-24T16:00:00.000Z","nv":1.1171,"tnv":1.2171},{"stockId":3000000006732,"date":"2024-12-23T16:00:00.000Z","nv":1.1187,"tnv":1.2187},{"stockId":3000000006732,"date":"2024-12-22T16:00:00.000Z","nv":1.1199,"tnv":1.2199},{"stockId":3000000006732,"date":"2024-12-19T16:00:00.000Z","nv":1.1198,"tnv":1.2198},{"stockId":3000000006732,"date":"2024-12-18T16:00:00.000Z","nv":1.1174,"tnv":1.2174},{"stockId":3000000006732,"date":"2024-12-17T16:00:00.000Z","nv":1.1163,"tnv":1.2163},{"stockId":3000000006732,"date":"2024-12-16T16:00:00.000Z","nv":1.1173,"tnv":1.2173},{"stockId":3000000006732,"date":"2024-12-15T16:00:00.000Z","nv":1.1182,"tnv":1.2182},{"stockId":3000000006732,"date":"2024-12-12T16:00:00.000Z","nv":1.1156,"tnv":1.2156},{"stockId":3000000006732,"date":"2024-12-11T16:00:00.000Z","nv":1.1128,"tnv":1.2128},{"stockId":3000000006732,"date":"2024-12-10T16:00:00.000Z","nv":1.1111,"tnv":1.2111},{"stockId":3000000006732,"date":"2024-12-09T16:00:00.000Z","nv":1.1103,"tnv":1.2103},{"stockId":3000000006732,"date":"2024-12-08T16:00:00.000Z","nv":1.1055,"tnv":1.2055},{"stockId":3000000006732,"date":"2024-12-05T16:00:00.000Z","nv":1.1032,"tnv":1.2032},{"stockId":3000000006732,"date":"2024-12-04T16:00:00.000Z","nv":1.1037,"tnv":1.2037},{"stockId":3000000006732,"date":"2024-12-03T16:00:00.000Z","nv":1.1034,"tnv":1.2034},{"stockId":3000000006732,"date":"2024-12-02T16:00:00.000Z","nv":1.1019,"tnv":1.2019},{"stockId":3000000006732,"date":"2024-12-01T16:00:00.000Z","nv":1.1023,"tnv":1.2023},{"stockId":3000000006732,"date":"2024-11-28T16:00:00.000Z","nv":1.0995,"tnv":1.1995},{"stockId":3000000006732,"date":"2024-11-27T16:00:00.000Z","nv":1.0983,"tnv":1.1983},{"stockId":3000000006732,"date":"2024-11-26T16:00:00.000Z","nv":1.097,"tnv":1.197},{"stockId":3000000006732,"date":"2024-11-25T16:00:00.000Z","nv":1.097,"tnv":1.197},{"stockId":3000000006732,"date":"2024-11-24T16:00:00.000Z","nv":1.0969,"tnv":1.1969},{"stockId":3000000006732,"date":"2024-11-21T16:00:00.000Z","nv":1.0962,"tnv":1.1962},{"stockId":3000000006732,"date":"2024-11-20T16:00:00.000Z","nv":1.096,"tnv":1.196},{"stockId":3000000006732,"date":"2024-11-19T16:00:00.000Z","nv":1.0952,"tnv":1.1952},{"stockId":3000000006732,"date":"2024-11-18T16:00:00.000Z","nv":1.0954,"tnv":1.1954},{"stockId":3000000006732,"date":"2024-11-17T16:00:00.000Z","nv":1.0947,"tnv":1.1947},{"stockId":3000000006732,"date":"2024-11-14T16:00:00.000Z","nv":1.0956,"tnv":1.1956},{"stockId":3000000006732,"date":"2024-11-13T16:00:00.000Z","nv":1.0958,"tnv":1.1958},{"stockId":3000000006732,"date":"2024-11-12T16:00:00.000Z","nv":1.0955,"tnv":1.1955},{"stockId":3000000006732,"date":"2024-11-11T16:00:00.000Z","nv":1.0961,"tnv":1.1961},{"stockId":3000000006732,"date":"2024-11-10T16:00:00.000Z","nv":1.0953,"tnv":1.1953},{"stockId":3000000006732,"date":"2024-11-07T16:00:00.000Z","nv":1.0953,"tnv":1.1953},{"stockId":3000000006732,"date":"2024-11-06T16:00:00.000Z","nv":1.0952,"tnv":1.1952},{"stockId":3000000006732,"date":"2024-11-05T16:00:00.000Z","nv":1.0945,"tnv":1.1945},{"stockId":3000000006732,"date":"2024-11-04T16:00:00.000Z","nv":1.095,"tnv":1.195},{"stockId":3000000006732,"date":"2024-11-03T16:00:00.000Z","nv":1.0947,"tnv":1.1947},{"stockId":3000000006732,"date":"2024-10-31T16:00:00.000Z","nv":1.0947,"tnv":1.1947},{"stockId":3000000006732,"date":"2024-10-30T16:00:00.000Z","nv":1.0939,"tnv":1.1939},{"stockId":3000000006732,"date":"2024-10-29T16:00:00.000Z","nv":1.0931,"tnv":1.1931},{"stockId":3000000006732,"date":"2024-10-28T16:00:00.000Z","nv":1.0933,"tnv":1.1933},{"stockId":3000000006732,"date":"2024-10-27T16:00:00.000Z","nv":1.0931,"tnv":1.1931},{"stockId":3000000006732,"date":"2024-10-24T16:00:00.000Z","nv":1.0931,"tnv":1.1931},{"stockId":3000000006732,"date":"2024-10-23T16:00:00.000Z","nv":1.0925,"tnv":1.1925},{"stockId":3000000006732,"date":"2024-10-22T16:00:00.000Z","nv":1.0926,"tnv":1.1926},{"stockId":3000000006732,"date":"2024-10-21T16:00:00.000Z","nv":1.0931,"tnv":1.1931},{"stockId":3000000006732,"date":"2024-10-20T16:00:00.000Z","nv":1.0946,"tnv":1.1946},{"stockId":3000000006732,"date":"2024-10-17T16:00:00.000Z","nv":1.0948,"tnv":1.1948},{"stockId":3000000006732,"date":"2024-10-16T16:00:00.000Z","nv":1.0954,"tnv":1.1954},{"stockId":3000000006732,"date":"2024-10-15T16:00:00.000Z","nv":1.0943,"tnv":1.1943},{"stockId":3000000006732,"date":"2024-10-14T16:00:00.000Z","nv":1.0949,"tnv":1.1949},{"stockId":3000000006732,"date":"2024-10-13T16:00:00.000Z","nv":1.0945,"tnv":1.1945},{"stockId":3000000006732,"date":"2024-10-10T16:00:00.000Z","nv":1.0942,"tnv":1.1942},{"stockId":3000000006732,"date":"2024-10-09T16:00:00.000Z","nv":1.0932,"tnv":1.1932},{"stockId":3000000006732,"date":"2024-10-08T16:00:00.000Z","nv":1.0899,"tnv":1.1899},{"stockId":3000000006732,"date":"2024-10-07T16:00:00.000Z","nv":1.0895,"tnv":1.1895},{"stockId":3000000006732,"date":"2024-09-29T16:00:00.000Z","nv":1.0913,"tnv":1.1913},{"stockId":3000000006732,"date":"2024-09-26T16:00:00.000Z","nv":1.0922,"tnv":1.1922},{"stockId":3000000006732,"date":"2024-09-25T16:00:00.000Z","nv":1.0965,"tnv":1.1965},{"stockId":3000000006732,"date":"2024-09-24T16:00:00.000Z","nv":1.0971,"tnv":1.1971},{"stockId":3000000006732,"date":"2024-09-23T16:00:00.000Z","nv":1.0949,"tnv":1.1949},{"stockId":3000000006732,"date":"2024-09-22T16:00:00.000Z","nv":1.0954,"tnv":1.1954},{"stockId":3000000006732,"date":"2024-09-19T16:00:00.000Z","nv":1.0954,"tnv":1.1954},{"stockId":3000000006732,"date":"2024-09-18T16:00:00.000Z","nv":1.0951,"tnv":1.1951},{"stockId":3000000006732,"date":"2024-09-17T16:00:00.000Z","nv":1.0955,"tnv":1.1955},{"stockId":3000000006732,"date":"2024-09-12T16:00:00.000Z","nv":1.0951,"tnv":1.1951},{"stockId":3000000006732,"date":"2024-09-11T16:00:00.000Z","nv":1.0946,"tnv":1.1946},{"stockId":3000000006732,"date":"2024-09-10T16:00:00.000Z","nv":1.0946,"tnv":1.1946},{"stockId":3000000006732,"date":"2024-09-09T16:00:00.000Z","nv":1.0934,"tnv":1.1934},{"stockId":3000000006732,"date":"2024-09-08T16:00:00.000Z","nv":1.0929,"tnv":1.1929},{"stockId":3000000006732,"date":"2024-09-05T16:00:00.000Z","nv":1.0923,"tnv":1.1923},{"stockId":3000000006732,"date":"2024-09-04T16:00:00.000Z","nv":1.0922,"tnv":1.1922},{"stockId":3000000006732,"date":"2024-09-03T16:00:00.000Z","nv":1.092,"tnv":1.192},{"stockId":3000000006732,"date":"2024-09-02T16:00:00.000Z","nv":1.0915,"tnv":1.1915},{"stockId":3000000006732,"date":"2024-09-01T16:00:00.000Z","nv":1.0908,"tnv":1.1908},{"stockId":3000000006732,"date":"2024-08-29T16:00:00.000Z","nv":1.0897,"tnv":1.1897},{"stockId":3000000006732,"date":"2024-08-28T16:00:00.000Z","nv":1.0897,"tnv":1.1897},{"stockId":3000000006732,"date":"2024-08-27T16:00:00.000Z","nv":1.0899,"tnv":1.1899},{"stockId":3000000006732,"date":"2024-08-26T16:00:00.000Z","nv":1.0891,"tnv":1.1891},{"stockId":3000000006732,"date":"2024-08-25T16:00:00.000Z","nv":1.0902,"tnv":1.1902},{"stockId":3000000006732,"date":"2024-08-22T16:00:00.000Z","nv":1.0902,"tnv":1.1902},{"stockId":3000000006732,"date":"2024-08-21T16:00:00.000Z","nv":1.0897,"tnv":1.1897},{"stockId":3000000006732,"date":"2024-08-20T16:00:00.000Z","nv":1.0896,"tnv":1.1896},{"stockId":3000000006732,"date":"2024-08-19T16:00:00.000Z","nv":1.0895,"tnv":1.1895},{"stockId":3000000006732,"date":"2024-08-18T16:00:00.000Z","nv":1.0896,"tnv":1.1896},{"stockId":3000000006732,"date":"2024-08-15T16:00:00.000Z","nv":1.0893,"tnv":1.1893},{"stockId":3000000006732,"date":"2024-08-14T16:00:00.000Z","nv":1.0893,"tnv":1.1893},{"stockId":3000000006732,"date":"2024-08-13T16:00:00.000Z","nv":1.0901,"tnv":1.1901},{"stockId":3000000006732,"date":"2024-08-12T16:00:00.000Z","nv":1.0896,"tnv":1.1896},{"stockId":3000000006732,"date":"2024-08-11T16:00:00.000Z","nv":1.0885,"tnv":1.1885},{"stockId":3000000006732,"date":"2024-08-08T16:00:00.000Z","nv":1.0901,"tnv":1.1901},{"stockId":3000000006732,"date":"2024-08-07T16:00:00.000Z","nv":1.091,"tnv":1.191},{"stockId":3000000006732,"date":"2024-08-06T16:00:00.000Z","nv":1.0921,"tnv":1.1921},{"stockId":3000000006732,"date":"2024-08-05T16:00:00.000Z","nv":1.0918,"tnv":1.1918},{"stockId":3000000006732,"date":"2024-08-04T16:00:00.000Z","nv":1.0919,"tnv":1.1919},{"stockId":3000000006732,"date":"2024-08-01T16:00:00.000Z","nv":1.0917,"tnv":1.1917},{"stockId":3000000006732,"date":"2024-07-31T16:00:00.000Z","nv":1.0914,"tnv":1.1914},{"stockId":3000000006732,"date":"2024-07-30T16:00:00.000Z","nv":1.0905,"tnv":1.1905},{"stockId":3000000006732,"date":"2024-07-29T16:00:00.000Z","nv":1.0896,"tnv":1.1896},{"stockId":3000000006732,"date":"2024-07-28T16:00:00.000Z","nv":1.0892,"tnv":1.1892},{"stockId":3000000006732,"date":"2024-07-25T16:00:00.000Z","nv":1.0885,"tnv":1.1885},{"stockId":3000000006732,"date":"2024-07-24T16:00:00.000Z","nv":1.0881,"tnv":1.1881},{"stockId":3000000006732,"date":"2024-07-23T16:00:00.000Z","nv":1.0878,"tnv":1.1878},{"stockId":3000000006732,"date":"2024-07-22T16:00:00.000Z","nv":1.0878,"tnv":1.1878},{"stockId":3000000006732,"date":"2024-07-21T16:00:00.000Z","nv":1.0874,"tnv":1.1874},{"stockId":3000000006732,"date":"2024-07-18T16:00:00.000Z","nv":1.0869,"tnv":1.1869},{"stockId":3000000006732,"date":"2024-07-17T16:00:00.000Z","nv":1.0868,"tnv":1.1868},{"stockId":3000000006732,"date":"2024-07-16T16:00:00.000Z","nv":1.0868,"tnv":1.1868},{"stockId":3000000006732,"date":"2024-07-15T16:00:00.000Z","nv":1.0868,"tnv":1.1868},{"stockId":3000000006732,"date":"2024-07-14T16:00:00.000Z","nv":1.0868,"tnv":1.1868},{"stockId":3000000006732,"date":"2024-07-11T16:00:00.000Z","nv":1.0867,"tnv":1.1867},{"stockId":3000000006732,"date":"2024-07-10T16:00:00.000Z","nv":1.0866,"tnv":1.1866},{"stockId":3000000006732,"date":"2024-07-09T16:00:00.000Z","nv":1.0864,"tnv":1.1864},{"stockId":3000000006732,"date":"2024-07-08T16:00:00.000Z","nv":1.0865,"tnv":1.1865},{"stockId":3000000006732,"date":"2024-07-07T16:00:00.000Z","nv":1.0862,"tnv":1.1862},{"stockId":3000000006732,"date":"2024-07-04T16:00:00.000Z","nv":1.0866,"tnv":1.1866},{"stockId":3000000006732,"date":"2024-07-03T16:00:00.000Z","nv":1.0869,"tnv":1.1869},{"stockId":3000000006732,"date":"2024-07-02T16:00:00.000Z","nv":1.0871,"tnv":1.1871},{"stockId":3000000006732,"date":"2024-07-01T16:00:00.000Z","nv":1.0869,"tnv":1.1869},{"stockId":3000000006732,"date":"2024-06-30T16:00:00.000Z","nv":1.086,"tnv":1.186},{"stockId":3000000006732,"date":"2024-06-27T16:00:00.000Z","nv":1.0872,"tnv":1.1872},{"stockId":3000000006732,"date":"2024-06-26T16:00:00.000Z","nv":1.0872,"tnv":1.1872},{"stockId":3000000006732,"date":"2024-06-25T16:00:00.000Z","nv":1.0867,"tnv":1.1867},{"stockId":3000000006732,"date":"2024-06-24T16:00:00.000Z","nv":1.0863,"tnv":1.1863},{"stockId":3000000006732,"date":"2024-06-23T16:00:00.000Z","nv":1.0858,"tnv":1.1858},{"stockId":3000000006732,"date":"2024-06-20T16:00:00.000Z","nv":1.0852,"tnv":1.1852},{"stockId":3000000006732,"date":"2024-06-19T16:00:00.000Z","nv":1.0856,"tnv":1.1856},{"stockId":3000000006732,"date":"2024-06-18T16:00:00.000Z","nv":1.0855,"tnv":1.1855},{"stockId":3000000006732,"date":"2024-06-17T16:00:00.000Z","nv":1.0845,"tnv":1.1845},{"stockId":3000000006732,"date":"2024-06-16T16:00:00.000Z","nv":1.084,"tnv":1.184},{"stockId":3000000006732,"date":"2024-06-13T16:00:00.000Z","nv":1.0842,"tnv":1.1842},{"stockId":3000000006732,"date":"2024-06-12T16:00:00.000Z","nv":1.084,"tnv":1.184},{"stockId":3000000006732,"date":"2024-06-11T16:00:00.000Z","nv":1.0838,"tnv":1.1838},{"stockId":3000000006732,"date":"2024-06-10T16:00:00.000Z","nv":1.0841,"tnv":1.1841},{"stockId":3000000006732,"date":"2024-06-06T16:00:00.000Z","nv":1.0839,"tnv":1.1839},{"stockId":3000000006732,"date":"2024-06-05T16:00:00.000Z","nv":1.0839,"tnv":1.1839},{"stockId":3000000006732,"date":"2024-06-04T16:00:00.000Z","nv":1.0838,"tnv":1.1838},{"stockId":3000000006732,"date":"2024-06-03T16:00:00.000Z","nv":1.0831,"tnv":1.1831},{"stockId":3000000006732,"date":"2024-06-02T16:00:00.000Z","nv":1.0828,"tnv":1.1828},{"stockId":3000000006732,"date":"2024-05-30T16:00:00.000Z","nv":1.0818,"tnv":1.1818},{"stockId":3000000006732,"date":"2024-05-29T16:00:00.000Z","nv":1.0817,"tnv":1.1817},{"stockId":3000000006732,"date":"2024-05-28T16:00:00.000Z","nv":1.0816,"tnv":1.1816},{"stockId":3000000006732,"date":"2024-05-27T16:00:00.000Z","nv":1.0812,"tnv":1.1812},{"stockId":3000000006732,"date":"2024-05-26T16:00:00.000Z","nv":1.0807,"tnv":1.1807},{"stockId":3000000006732,"date":"2024-05-23T16:00:00.000Z","nv":1.0808,"tnv":1.1808},{"stockId":3000000006732,"date":"2024-05-22T16:00:00.000Z","nv":1.0811,"tnv":1.1811},{"stockId":3000000006732,"date":"2024-05-21T16:00:00.000Z","nv":1.0808,"tnv":1.1808},{"stockId":3000000006732,"date":"2024-05-20T16:00:00.000Z","nv":1.0807,"tnv":1.1807},{"stockId":3000000006732,"date":"2024-05-19T16:00:00.000Z","nv":1.0808,"tnv":1.1808},{"stockId":3000000006732,"date":"2024-05-16T16:00:00.000Z","nv":1.0812,"tnv":1.1812},{"stockId":3000000006732,"date":"2024-05-15T16:00:00.000Z","nv":1.0808,"tnv":1.1808},{"stockId":3000000006732,"date":"2024-05-14T16:00:00.000Z","nv":1.081,"tnv":1.181},{"stockId":3000000006732,"date":"2024-05-13T16:00:00.000Z","nv":1.0809,"tnv":1.1809},{"stockId":3000000006732,"date":"2024-05-12T16:00:00.000Z","nv":1.0805,"tnv":1.1805},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006732,"nv":1.0799,"tnv":1.1799},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006732,"nv":1.0798,"tnv":1.1798},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006732,"nv":1.08,"tnv":1.18},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006732,"nv":1.0801,"tnv":1.1801},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006732,"nv":1.0796,"tnv":1.1796},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006732,"nv":1.0793,"tnv":1.1793},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006732,"nv":1.0786,"tnv":1.1786},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006732,"nv":1.0793,"tnv":1.1793}],"influencesList":[{"stockId":3000000006732,"date":"2025-02-12T16:00:00.000Z","exDate":"2025-02-12T16:00:00.000Z","dividend":0.02,"currency":"CNY","influenceDate":"2025-02-12T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}]}