window.pageData = {"startDate":"2024-04-27T21:20:28.827Z","endDate":"2026-04-27T21:20:28.827Z","stock":{"_id":3000000013332,"name":"富国中证500指数增强型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"013332","tickerId":13332,"shortName":"富国中证500指数增强（LOF）C","currency":"CNY","inceptionDate":"2021-08-18T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":8,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzz500zszqxzqtzjj(lof)","indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"李笑薇","stockType":"fund_manager","stockCode":"8801352138","exchange":"fm","tickerId":122423090380},{"name":"方旻","stockType":"fund_manager","stockCode":"db20300291","exchange":"fm","tickerId":613140320},{"name":"汤杰强","stockType":"fund_manager","stockCode":"j101020439","exchange":"fm","tickerId":201017253320}],"hotMetrics":{"fss":{"stockId":3000000013332,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9143000000000001,"f_ind_h_s_r":0.0857,"f_h_a":9966,"f_h_s_a":37635,"f_ind_h_s_r_c_1y":-0.00910000000000001,"f_ind_h_s_r_c_hy":-0.018799999999999997,"f_ins_h_s_r_c_1y":0.009100000000000108,"f_ins_h_s_r_c_hy":0.01880000000000015,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013332,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.36711590296495955,"f_p_r_m1_ssc":5769,"f_p_r_m1_ssrp":0.30235783633841884,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.6518795652948512,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.26082026082026083,"f_p_r_y1_ssc":4550,"f_p_r_y1_ssrp":0.3972301604748296,"f_p_r_y2_ssc":3486,"f_p_r_y2_ssrp":0.5021520803443329,"f_p_r_y3_ssc":2859,"f_p_r_y3_ssrp":0.3887333799860042,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.6911587982832618},"fp":{"stockId":3000000013332,"type":"fp","f_p_r_fys":0.09068923821039898,"f_p_r_m1":0.08500400962309529,"f_p_r_m3":-0.026268441885570537,"f_p_r_m6":0.12142561127227514,"f_p_r_y1":0.43326271186440857,"f_cagr_p_r_fs":0.04431328496098086,"f_p_r_d1":-0.0014955134596208453,"f_p_r_y2":0.4681230923477242,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.933649289099526,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.7942583732057417,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.6966824644549763,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.35751295336787564,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.890625,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.8907103825136612,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.38596491228070173,"f_p_r_y3":0.35989813424574146,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.5555555555555556,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000013332,"type":"ff","f_m_f":37326084,"f_m_f_r":0.01,"f_c_f":5598912,"f_c_f_r":0.0015,"f_m_a_c_f":42924996,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2024-06-12T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000013332,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.706,"f_nv_cr":-0.0051470588235296155},"f_as":{"stockId":3000000013332,"type":"f_as","f_tas":256315270.978,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161017,"stockCode":"161017","stockType":"fund","areaCode":"cn","followedNum":1554,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2011-09-08T16:00:00.000Z","setUpScale":455241000,"market":"a","tickerId":161017,"custody":"中国农业银行股份有限公司","name":"富国中证500指数增强型证券投资基金（LOF）","shortName":"富国中证500指数增强（LOF）A/B","fundSecondLevel":"company","lastUpdated":"2026-04-24T17:11:57.041Z","__csrcFundId":1965,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2011-10-11T16:00:00.000Z","memoNum":6,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证500指数增强（LOF）","pinyin":"fgzz500zszqxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905,"lofFundFlag":1},{"_id":3000000022953,"name":"富国中证500指数增强型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"022953","tickerId":22953,"shortName":"富国中证500指数增强（LOF）Y","currency":"CNY","__csrcFundId":1965,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:09:01.485Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"fgzz500zszqxzqtzjj(lof)","fundCollectionId":4000050100000,"followedNum":7,"__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161017,"stockId":300136,"holdings":799700,"marketCap":51948512,"netValueRatio":0.0122,"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":3000000161017,"stockId":601615,"holdings":3036300,"marketCap":51526011,"netValueRatio":0.0121,"quarterlyChange":0.17196132596685154,"stock":{"stockCode":"601615","exchange":"sh","stockType":"company","tickerId":601615,"name":"明阳智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161017,"stockId":600352,"holdings":3893049,"marketCap":50648567,"netValueRatio":0.0119,"quarterlyChange":0.22045028142589018,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161017,"stockId":2558,"holdings":1530700,"marketCap":48278278,"netValueRatio":0.0114,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161017,"stockId":300058,"holdings":3194849,"marketCap":47283765,"netValueRatio":0.0111,"quarterlyChange":0.2847222222222219,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161017,"stockId":688777,"holdings":717432,"marketCap":46238492,"netValueRatio":0.0109,"quarterlyChange":0.3062423996757202,"stock":{"stockCode":"688777","tickerId":688777,"exchange":"sh","stockType":"company","name":"中控技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161017,"stockId":2414,"holdings":3628887,"marketCap":46050576,"netValueRatio":0.0108,"quarterlyChange":-0.13496932515337412,"stock":{"stockCode":"002414","exchange":"sz","stockType":"company","tickerId":2414,"name":"高德红外"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161017,"stockId":600166,"holdings":15491300,"marketCap":45544422,"netValueRatio":0.0107,"quarterlyChange":0.006849315068492956,"stock":{"stockCode":"600166","exchange":"sh","stockType":"company","tickerId":600166,"name":"福田汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161017,"stockId":2402,"holdings":1463900,"marketCap":43785249,"netValueRatio":0.0103,"quarterlyChange":-0.23542944785276088,"stock":{"stockCode":"002402","exchange":"sz","stockType":"company","tickerId":2402,"name":"和而泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161017,"stockId":600879,"holdings":1927545,"marketCap":42868600,"netValueRatio":0.0101,"quarterlyChange":0.043151969981237936,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}}],"bondHoldings":[{"_id":"69723bac1987889646e73092","date":"2025-12-30T16:00:00.000Z","fundId":3000000161017,"stockCode":"019766","stockName":"25国债01","holdings":192000,"marketCap":19414177,"netValueRatio":0.0038,"lastUpdated":"2026-01-22T15:01:00.690Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bac1987889646e73093","date":"2025-12-30T16:00:00.000Z","fundId":3000000161017,"stockCode":"123263","stockName":"鼎捷转债","holdings":4525,"marketCap":656141,"netValueRatio":0.0001,"lastUpdated":"2026-01-22T15:01:00.693Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bac1987889646e73094","date":"2025-12-30T16:00:00.000Z","fundId":3000000161017,"stockCode":"118063","stockName":"金05转债","holdings":1820,"marketCap":182002,"netValueRatio":0,"lastUpdated":"2026-01-22T15:01:00.696Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bac1987889646e73095","date":"2025-12-30T16:00:00.000Z","fundId":3000000161017,"stockCode":"118062","stockName":"天准转债","holdings":610,"marketCap":95952,"netValueRatio":0,"lastUpdated":"2026-01-22T15:01:00.699Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000013332,"date":"2026-04-23T16:00:00.000Z","nv":2.706,"tnv":2.943},{"stockId":3000000013332,"date":"2026-04-22T16:00:00.000Z","nv":2.72,"tnv":2.957},{"stockId":3000000013332,"date":"2026-04-21T16:00:00.000Z","nv":2.754,"tnv":2.991},{"stockId":3000000013332,"date":"2026-04-20T16:00:00.000Z","nv":2.732,"tnv":2.969},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013332,"nv":2.725,"tnv":2.962},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013332,"nv":2.702,"tnv":2.939},{"stockId":3000000013332,"date":"2026-04-15T16:00:00.000Z","nv":2.692,"tnv":2.929},{"stockId":3000000013332,"date":"2026-04-14T16:00:00.000Z","nv":2.655,"tnv":2.892},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013332,"nv":2.67,"tnv":2.907},{"stockId":3000000013332,"date":"2026-04-12T16:00:00.000Z","nv":2.632,"tnv":2.869},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013332,"nv":2.634,"tnv":2.871},{"stockId":3000000013332,"date":"2026-04-08T16:00:00.000Z","nv":2.61,"tnv":2.847},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013332,"nv":2.629,"tnv":2.866},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013332,"nv":2.503,"tnv":2.74},{"stockId":3000000013332,"date":"2026-04-02T16:00:00.000Z","nv":2.496,"tnv":2.733},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013332,"nv":2.524,"tnv":2.761},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013332,"nv":2.57,"tnv":2.807},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013332,"nv":2.522,"tnv":2.759},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013332,"nv":2.554,"tnv":2.791},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013332,"nv":2.547,"tnv":2.784},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013332,"nv":2.517,"tnv":2.754},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013332,"nv":2.548,"tnv":2.785},{"stockId":3000000013332,"date":"2026-03-23T16:00:00.000Z","nv":2.494,"tnv":2.731},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013332,"nv":2.439,"tnv":2.676},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013332,"nv":2.543,"tnv":2.78},{"stockId":3000000013332,"date":"2026-03-18T16:00:00.000Z","nv":2.577,"tnv":2.814},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013332,"nv":2.654,"tnv":2.891},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013332,"nv":2.634,"tnv":2.871},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013332,"nv":2.685,"tnv":2.922},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013332,"nv":2.705,"tnv":2.942},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013332,"nv":2.732,"tnv":2.969},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013332,"nv":2.747,"tnv":2.984},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013332,"nv":2.748,"tnv":2.985},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013332,"nv":2.702,"tnv":2.939},{"stockId":3000000013332,"date":"2026-03-05T16:00:00.000Z","nv":2.732,"tnv":2.969},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013332,"nv":2.713,"tnv":2.95},{"stockId":3000000013332,"date":"2026-03-03T16:00:00.000Z","nv":2.688,"tnv":2.925},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013332,"nv":2.702,"tnv":2.939},{"stockId":3000000013332,"date":"2026-03-01T16:00:00.000Z","nv":2.818,"tnv":3.055},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013332,"nv":2.818,"tnv":3.055},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013332,"nv":2.799,"tnv":3.036},{"stockId":3000000013332,"date":"2026-02-24T16:00:00.000Z","nv":2.787,"tnv":3.024},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013332,"nv":2.746,"tnv":2.983},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013332,"nv":2.71,"tnv":2.947},{"stockId":3000000013332,"date":"2026-02-11T16:00:00.000Z","nv":2.747,"tnv":2.984},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013332,"nv":2.723,"tnv":2.96},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013332,"nv":2.717,"tnv":2.954},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013332,"nv":2.716,"tnv":2.953},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013332,"nv":2.666,"tnv":2.903},{"stockId":3000000013332,"date":"2026-02-04T16:00:00.000Z","nv":2.663,"tnv":2.9},{"stockId":3000000013332,"date":"2026-02-03T16:00:00.000Z","nv":2.708,"tnv":2.945},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013332,"nv":2.7,"tnv":2.937},{"stockId":3000000013332,"date":"2026-02-01T16:00:00.000Z","nv":2.629,"tnv":2.866},{"stockId":3000000013332,"date":"2026-01-29T16:00:00.000Z","nv":2.733,"tnv":2.97},{"stockId":3000000013332,"date":"2026-01-28T16:00:00.000Z","nv":2.769,"tnv":3.006},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013332,"nv":2.794,"tnv":3.031},{"stockId":3000000013332,"date":"2026-01-26T16:00:00.000Z","nv":2.774,"tnv":3.011},{"stockId":3000000013332,"date":"2026-01-25T16:00:00.000Z","nv":2.764,"tnv":3.001},{"stockId":3000000013332,"date":"2026-01-22T16:00:00.000Z","nv":2.779,"tnv":3.016},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013332,"nv":2.737,"tnv":2.974},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013332,"nv":2.719,"tnv":2.956},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013332,"nv":2.684,"tnv":2.921},{"stockId":3000000013332,"date":"2026-01-18T16:00:00.000Z","nv":2.695,"tnv":2.932},{"stockId":3000000013332,"date":"2026-01-15T16:00:00.000Z","nv":2.674,"tnv":2.911},{"stockId":3000000013332,"date":"2026-01-14T16:00:00.000Z","nv":2.673,"tnv":2.91},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013332,"nv":2.662,"tnv":2.899},{"stockId":3000000013332,"date":"2026-01-12T16:00:00.000Z","nv":2.639,"tnv":2.876},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013332,"nv":2.666,"tnv":2.903},{"stockId":3000000013332,"date":"2026-01-08T16:00:00.000Z","nv":2.63,"tnv":2.867},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013332,"nv":2.592,"tnv":2.829},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013332,"nv":2.599,"tnv":2.836},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013332,"nv":2.582,"tnv":2.819},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013332,"nv":2.533,"tnv":2.77},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013332,"nv":2.481,"tnv":2.718},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013332,"nv":2.486,"tnv":2.723},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013332,"nv":2.477,"tnv":2.714},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013332,"nv":2.489,"tnv":2.726},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013332,"nv":2.475,"tnv":2.712},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013332,"nv":2.464,"tnv":2.701},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013332,"nv":2.438,"tnv":2.675},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013332,"nv":2.435,"tnv":2.672},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013332,"nv":2.408,"tnv":2.645},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013332,"nv":2.389,"tnv":2.626},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013332,"nv":2.401,"tnv":2.638},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013332,"nv":2.352,"tnv":2.589},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013332,"nv":2.387,"tnv":2.624},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013332,"nv":2.405,"tnv":2.642},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013332,"nv":2.377,"tnv":2.614},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013332,"nv":2.402,"tnv":2.639},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013332,"nv":2.388,"tnv":2.625},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013332,"nv":2.404,"tnv":2.641},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013332,"nv":2.384,"tnv":2.621},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013332,"nv":2.356,"tnv":2.593},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013332,"nv":2.35,"tnv":2.587},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013332,"nv":2.357,"tnv":2.594},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013332,"nv":2.374,"tnv":2.611},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013332,"nv":2.354,"tnv":2.591},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013332,"nv":2.331,"tnv":2.568},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013332,"nv":2.331,"tnv":2.568},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013332,"nv":2.321,"tnv":2.558},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013332,"nv":2.292,"tnv":2.529},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013332,"nv":2.277,"tnv":2.514},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013332,"nv":2.348,"tnv":2.585},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013332,"nv":2.365,"tnv":2.602},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013332,"nv":2.371,"tnv":2.608},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013332,"nv":2.394,"tnv":2.631},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013332,"nv":2.4,"tnv":2.637},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013332,"nv":2.434,"tnv":2.671},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013332,"nv":2.401,"tnv":2.638},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013332,"nv":2.413,"tnv":2.65},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013332,"nv":2.431,"tnv":2.668},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013332,"nv":2.428,"tnv":2.665},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013332,"nv":2.434,"tnv":2.671},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013332,"nv":2.394,"tnv":2.631},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013332,"nv":2.39,"tnv":2.627},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013332,"nv":2.429,"tnv":2.666},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013332,"nv":2.427,"tnv":2.664},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013332,"nv":2.443,"tnv":2.68},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013332,"nv":2.481,"tnv":2.718},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013332,"nv":2.439,"tnv":2.676},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013332,"nv":2.45,"tnv":2.687},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013332,"nv":2.413,"tnv":2.65},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013332,"nv":2.375,"tnv":2.612},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013332,"nv":2.371,"tnv":2.608},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013332,"nv":2.387,"tnv":2.624},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013332,"nv":2.346,"tnv":2.583},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013332,"nv":2.327,"tnv":2.564},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013332,"nv":2.394,"tnv":2.631},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013332,"nv":2.415,"tnv":2.652},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013332,"nv":2.378,"tnv":2.615},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013332,"nv":2.434,"tnv":2.671},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013332,"nv":2.449,"tnv":2.686},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013332,"nv":2.488,"tnv":2.725},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013332,"nv":2.456,"tnv":2.693},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013332,"nv":2.438,"tnv":2.675},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013332,"nv":2.406,"tnv":2.643},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013332,"nv":2.436,"tnv":2.673},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013332,"nv":2.427,"tnv":2.664},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013332,"nv":2.381,"tnv":2.618},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013332,"nv":2.392,"tnv":2.629},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013332,"nv":2.379,"tnv":2.616},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013332,"nv":2.383,"tnv":2.62},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013332,"nv":2.404,"tnv":2.641},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013332,"nv":2.383,"tnv":2.62},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013332,"nv":2.37,"tnv":2.607},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013332,"nv":2.375,"tnv":2.612},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013332,"nv":2.37,"tnv":2.607},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013332,"nv":2.312,"tnv":2.549},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013332,"nv":2.311,"tnv":2.548},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013332,"nv":2.328,"tnv":2.565},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013332,"nv":2.308,"tnv":2.545},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013332,"nv":2.241,"tnv":2.478},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013332,"nv":2.294,"tnv":2.531},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013332,"nv":2.324,"tnv":2.561},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013332,"nv":2.368,"tnv":2.605},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013332,"nv":2.349,"tnv":2.586},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013332,"nv":2.329,"tnv":2.566},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013332,"nv":2.287,"tnv":2.524},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013332,"nv":2.32,"tnv":2.557},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013332,"nv":2.311,"tnv":2.548},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013332,"nv":2.275,"tnv":2.512},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013332,"nv":2.244,"tnv":2.481},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013332,"nv":2.247,"tnv":2.484},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013332,"nv":2.22,"tnv":2.457},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013332,"nv":2.225,"tnv":2.462},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013332,"nv":2.2,"tnv":2.437},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013332,"nv":2.159,"tnv":2.396},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013332,"nv":2.184,"tnv":2.421},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013332,"nv":2.159,"tnv":2.396},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013332,"nv":2.153,"tnv":2.39},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013332,"nv":2.136,"tnv":2.373},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013332,"nv":2.136,"tnv":2.373},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013332,"nv":2.14,"tnv":2.377},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013332,"nv":2.126,"tnv":2.363},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013332,"nv":2.111,"tnv":2.348},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013332,"nv":2.096,"tnv":2.333},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013332,"nv":2.093,"tnv":2.33},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013332,"nv":2.128,"tnv":2.365},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013332,"nv":2.132,"tnv":2.369},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013332,"nv":2.126,"tnv":2.363},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013332,"nv":2.129,"tnv":2.366},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013332,"nv":2.133,"tnv":2.37},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013332,"nv":2.109,"tnv":2.346},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013332,"nv":2.115,"tnv":2.352},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013332,"nv":2.093,"tnv":2.33},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013332,"nv":2.071,"tnv":2.308},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013332,"nv":2.064,"tnv":2.301},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013332,"nv":2.052,"tnv":2.289},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013332,"nv":2.054,"tnv":2.291},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013332,"nv":2.058,"tnv":2.295},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013332,"nv":2.051,"tnv":2.288},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013332,"nv":2.039,"tnv":2.276},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013332,"nv":2.029,"tnv":2.266},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013332,"nv":2.031,"tnv":2.268},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013332,"nv":2.012,"tnv":2.249},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013332,"nv":2.011,"tnv":2.248},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013332,"nv":2.013,"tnv":2.25},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013332,"nv":2.006,"tnv":2.243},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013332,"nv":2.011,"tnv":2.248},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013332,"nv":2.002,"tnv":2.239},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013332,"nv":1.992,"tnv":2.229},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013332,"nv":1.988,"tnv":2.225},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013332,"nv":1.992,"tnv":2.229},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013332,"nv":1.965,"tnv":2.202},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013332,"nv":1.937,"tnv":2.174},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013332,"nv":1.93,"tnv":2.167},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013332,"nv":1.937,"tnv":2.174},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013332,"nv":1.956,"tnv":2.193},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013332,"nv":1.957,"tnv":2.194},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013332,"nv":1.961,"tnv":2.198},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013332,"nv":1.954,"tnv":2.191},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013332,"nv":1.97,"tnv":2.207},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013332,"nv":1.964,"tnv":2.201},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013332,"nv":1.954,"tnv":2.191},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013332,"nv":1.964,"tnv":2.201},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013332,"nv":1.954,"tnv":2.191},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013332,"nv":1.953,"tnv":2.19},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013332,"nv":1.946,"tnv":2.183},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013332,"nv":1.934,"tnv":2.171},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013332,"nv":1.929,"tnv":2.166},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013332,"nv":1.937,"tnv":2.174},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013332,"nv":1.919,"tnv":2.156},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013332,"nv":1.919,"tnv":2.156},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013332,"nv":1.924,"tnv":2.161},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013332,"nv":1.921,"tnv":2.158},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013332,"nv":1.936,"tnv":2.173},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013332,"nv":1.947,"tnv":2.184},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013332,"nv":1.943,"tnv":2.18},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013332,"nv":1.936,"tnv":2.173},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013332,"nv":1.933,"tnv":2.17},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013332,"nv":1.934,"tnv":2.171},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013332,"nv":1.956,"tnv":2.193},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013332,"nv":1.949,"tnv":2.186},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013332,"nv":1.949,"tnv":2.186},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013332,"nv":1.929,"tnv":2.166},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013332,"nv":1.942,"tnv":2.179},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013332,"nv":1.929,"tnv":2.166},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013332,"nv":1.924,"tnv":2.161},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013332,"nv":1.891,"tnv":2.128},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013332,"nv":1.885,"tnv":2.122},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013332,"nv":1.887,"tnv":2.124},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013332,"nv":1.895,"tnv":2.132},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013332,"nv":1.888,"tnv":2.125},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013332,"nv":1.897,"tnv":2.134},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013332,"nv":1.89,"tnv":2.127},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013332,"nv":1.892,"tnv":2.129},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013332,"nv":1.868,"tnv":2.105},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013332,"nv":1.863,"tnv":2.1},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013332,"nv":1.861,"tnv":2.098},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013332,"nv":1.873,"tnv":2.11},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013332,"nv":1.878,"tnv":2.115},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013332,"nv":1.863,"tnv":2.1},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013332,"nv":1.855,"tnv":2.092},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013332,"nv":1.825,"tnv":2.062},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013332,"nv":1.799,"tnv":2.036},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013332,"nv":1.785,"tnv":2.022},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013332,"nv":1.955,"tnv":2.192},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013332,"nv":1.972,"tnv":2.209},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013332,"nv":1.97,"tnv":2.207},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013332,"nv":1.959,"tnv":2.196},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013332,"nv":1.973,"tnv":2.21},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013332,"nv":1.984,"tnv":2.221},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013332,"nv":1.984,"tnv":2.221},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013332,"nv":1.986,"tnv":2.223},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013332,"nv":1.99,"tnv":2.227},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013332,"nv":1.989,"tnv":2.226},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013332,"nv":2.015,"tnv":2.252},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013332,"nv":2.025,"tnv":2.262},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013332,"nv":2.035,"tnv":2.272},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013332,"nv":2.025,"tnv":2.262},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013332,"nv":2.023,"tnv":2.26},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013332,"nv":1.99,"tnv":2.227},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013332,"nv":2.007,"tnv":2.244},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013332,"nv":2.009,"tnv":2.246},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013332,"nv":2.003,"tnv":2.24},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013332,"nv":2.006,"tnv":2.243},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013332,"nv":2.015,"tnv":2.252},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013332,"nv":1.987,"tnv":2.224},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013332,"nv":1.983,"tnv":2.22},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013332,"nv":1.97,"tnv":2.207},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013332,"nv":1.958,"tnv":2.195},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013332,"nv":2.008,"tnv":2.245},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013332,"nv":2.014,"tnv":2.251},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013332,"nv":1.992,"tnv":2.229},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013332,"nv":2.012,"tnv":2.249},{"stockId":3000000013332,"date":"2025-02-20T16:00:00.000Z","nv":2.016,"tnv":2.253},{"stockId":3000000013332,"date":"2025-02-19T16:00:00.000Z","nv":1.994,"tnv":2.231},{"stockId":3000000013332,"date":"2025-02-18T16:00:00.000Z","nv":1.991,"tnv":2.228},{"stockId":3000000013332,"date":"2025-02-17T16:00:00.000Z","nv":1.967,"tnv":2.204},{"stockId":3000000013332,"date":"2025-02-16T16:00:00.000Z","nv":1.993,"tnv":2.23},{"stockId":3000000013332,"date":"2025-02-13T16:00:00.000Z","nv":1.993,"tnv":2.23},{"stockId":3000000013332,"date":"2025-02-12T16:00:00.000Z","nv":1.975,"tnv":2.212},{"stockId":3000000013332,"date":"2025-02-11T16:00:00.000Z","nv":1.991,"tnv":2.228},{"stockId":3000000013332,"date":"2025-02-10T16:00:00.000Z","nv":1.968,"tnv":2.205},{"stockId":3000000013332,"date":"2025-02-09T16:00:00.000Z","nv":1.975,"tnv":2.212},{"stockId":3000000013332,"date":"2025-02-06T16:00:00.000Z","nv":1.963,"tnv":2.2},{"stockId":3000000013332,"date":"2025-02-05T16:00:00.000Z","nv":1.934,"tnv":2.171},{"stockId":3000000013332,"date":"2025-02-04T16:00:00.000Z","nv":1.897,"tnv":2.134},{"stockId":3000000013332,"date":"2025-01-26T16:00:00.000Z","nv":1.891,"tnv":2.128},{"stockId":3000000013332,"date":"2025-01-23T16:00:00.000Z","nv":1.907,"tnv":2.144},{"stockId":3000000013332,"date":"2025-01-22T16:00:00.000Z","nv":1.886,"tnv":2.123},{"stockId":3000000013332,"date":"2025-01-21T16:00:00.000Z","nv":1.889,"tnv":2.126},{"stockId":3000000013332,"date":"2025-01-20T16:00:00.000Z","nv":1.9,"tnv":2.137},{"stockId":3000000013332,"date":"2025-01-19T16:00:00.000Z","nv":1.899,"tnv":2.136},{"stockId":3000000013332,"date":"2025-01-16T16:00:00.000Z","nv":1.893,"tnv":2.13},{"stockId":3000000013332,"date":"2025-01-15T16:00:00.000Z","nv":1.879,"tnv":2.116},{"stockId":3000000013332,"date":"2025-01-14T16:00:00.000Z","nv":1.874,"tnv":2.111},{"stockId":3000000013332,"date":"2025-01-13T16:00:00.000Z","nv":1.885,"tnv":2.122},{"stockId":3000000013332,"date":"2025-01-12T16:00:00.000Z","nv":1.827,"tnv":2.064},{"stockId":3000000013332,"date":"2025-01-09T16:00:00.000Z","nv":1.826,"tnv":2.063},{"stockId":3000000013332,"date":"2025-01-08T16:00:00.000Z","nv":1.853,"tnv":2.09},{"stockId":3000000013332,"date":"2025-01-07T16:00:00.000Z","nv":1.856,"tnv":2.093},{"stockId":3000000013332,"date":"2025-01-06T16:00:00.000Z","nv":1.861,"tnv":2.098},{"stockId":3000000013332,"date":"2025-01-05T16:00:00.000Z","nv":1.847,"tnv":2.084},{"stockId":3000000013332,"date":"2025-01-02T16:00:00.000Z","nv":1.846,"tnv":2.083},{"stockId":3000000013332,"date":"2025-01-01T16:00:00.000Z","nv":1.879,"tnv":2.116},{"stockId":3000000013332,"date":"2024-12-30T16:00:00.000Z","nv":1.938,"tnv":2.175},{"stockId":3000000013332,"date":"2024-12-29T16:00:00.000Z","nv":1.984,"tnv":2.221},{"stockId":3000000013332,"date":"2024-12-26T16:00:00.000Z","nv":1.98,"tnv":2.217},{"stockId":3000000013332,"date":"2024-12-25T16:00:00.000Z","nv":1.974,"tnv":2.211},{"stockId":3000000013332,"date":"2024-12-24T16:00:00.000Z","nv":1.962,"tnv":2.199},{"stockId":3000000013332,"date":"2024-12-23T16:00:00.000Z","nv":1.973,"tnv":2.21},{"stockId":3000000013332,"date":"2024-12-22T16:00:00.000Z","nv":1.948,"tnv":2.185},{"stockId":3000000013332,"date":"2024-12-19T16:00:00.000Z","nv":1.973,"tnv":2.21},{"stockId":3000000013332,"date":"2024-12-18T16:00:00.000Z","nv":1.967,"tnv":2.204},{"stockId":3000000013332,"date":"2024-12-17T16:00:00.000Z","nv":1.96,"tnv":2.197},{"stockId":3000000013332,"date":"2024-12-16T16:00:00.000Z","nv":1.95,"tnv":2.187},{"stockId":3000000013332,"date":"2024-12-15T16:00:00.000Z","nv":1.965,"tnv":2.202},{"stockId":3000000013332,"date":"2024-12-12T16:00:00.000Z","nv":1.98,"tnv":2.217},{"stockId":3000000013332,"date":"2024-12-11T16:00:00.000Z","nv":2.01,"tnv":2.247},{"stockId":3000000013332,"date":"2024-12-10T16:00:00.000Z","nv":1.997,"tnv":2.234},{"stockId":3000000013332,"date":"2024-12-09T16:00:00.000Z","nv":1.98,"tnv":2.217},{"stockId":3000000013332,"date":"2024-12-08T16:00:00.000Z","nv":1.968,"tnv":2.205},{"stockId":3000000013332,"date":"2024-12-05T16:00:00.000Z","nv":1.974,"tnv":2.211},{"stockId":3000000013332,"date":"2024-12-04T16:00:00.000Z","nv":1.951,"tnv":2.188},{"stockId":3000000013332,"date":"2024-12-03T16:00:00.000Z","nv":1.945,"tnv":2.182},{"stockId":3000000013332,"date":"2024-12-02T16:00:00.000Z","nv":1.962,"tnv":2.199},{"stockId":3000000013332,"date":"2024-12-01T16:00:00.000Z","nv":1.965,"tnv":2.202},{"stockId":3000000013332,"date":"2024-11-28T16:00:00.000Z","nv":1.945,"tnv":2.182},{"stockId":3000000013332,"date":"2024-11-27T16:00:00.000Z","nv":1.918,"tnv":2.155},{"stockId":3000000013332,"date":"2024-11-26T16:00:00.000Z","nv":1.932,"tnv":2.169},{"stockId":3000000013332,"date":"2024-11-25T16:00:00.000Z","nv":1.898,"tnv":2.135},{"stockId":3000000013332,"date":"2024-11-24T16:00:00.000Z","nv":1.909,"tnv":2.146},{"stockId":3000000013332,"date":"2024-11-21T16:00:00.000Z","nv":1.912,"tnv":2.149},{"stockId":3000000013332,"date":"2024-11-20T16:00:00.000Z","nv":1.985,"tnv":2.222},{"stockId":3000000013332,"date":"2024-11-19T16:00:00.000Z","nv":1.988,"tnv":2.225},{"stockId":3000000013332,"date":"2024-11-18T16:00:00.000Z","nv":1.972,"tnv":2.209},{"stockId":3000000013332,"date":"2024-11-17T16:00:00.000Z","nv":1.939,"tnv":2.176},{"stockId":3000000013332,"date":"2024-11-14T16:00:00.000Z","nv":1.969,"tnv":2.206},{"stockId":3000000013332,"date":"2024-11-13T16:00:00.000Z","nv":2.013,"tnv":2.25},{"stockId":3000000013332,"date":"2024-11-12T16:00:00.000Z","nv":2.068,"tnv":2.305},{"stockId":3000000013332,"date":"2024-11-11T16:00:00.000Z","nv":2.066,"tnv":2.303},{"stockId":3000000013332,"date":"2024-11-10T16:00:00.000Z","nv":2.09,"tnv":2.327},{"stockId":3000000013332,"date":"2024-11-07T16:00:00.000Z","nv":2.053,"tnv":2.29},{"stockId":3000000013332,"date":"2024-11-06T16:00:00.000Z","nv":2.06,"tnv":2.297},{"stockId":3000000013332,"date":"2024-11-05T16:00:00.000Z","nv":2.027,"tnv":2.264},{"stockId":3000000013332,"date":"2024-11-04T16:00:00.000Z","nv":2.028,"tnv":2.265},{"stockId":3000000013332,"date":"2024-11-03T16:00:00.000Z","nv":1.974,"tnv":2.211},{"stockId":3000000013332,"date":"2024-10-31T16:00:00.000Z","nv":1.94,"tnv":2.177},{"stockId":3000000013332,"date":"2024-10-30T16:00:00.000Z","nv":1.961,"tnv":2.198},{"stockId":3000000013332,"date":"2024-10-29T16:00:00.000Z","nv":1.947,"tnv":2.184},{"stockId":3000000013332,"date":"2024-10-28T16:00:00.000Z","nv":1.947,"tnv":2.184},{"stockId":3000000013332,"date":"2024-10-27T16:00:00.000Z","nv":1.972,"tnv":2.209},{"stockId":3000000013332,"date":"2024-10-24T16:00:00.000Z","nv":1.956,"tnv":2.193},{"stockId":3000000013332,"date":"2024-10-23T16:00:00.000Z","nv":1.935,"tnv":2.172},{"stockId":3000000013332,"date":"2024-10-22T16:00:00.000Z","nv":1.95,"tnv":2.187},{"stockId":3000000013332,"date":"2024-10-21T16:00:00.000Z","nv":1.944,"tnv":2.181},{"stockId":3000000013332,"date":"2024-10-20T16:00:00.000Z","nv":1.931,"tnv":2.168},{"stockId":3000000013332,"date":"2024-10-17T16:00:00.000Z","nv":1.913,"tnv":2.15},{"stockId":3000000013332,"date":"2024-10-16T16:00:00.000Z","nv":1.853,"tnv":2.09},{"stockId":3000000013332,"date":"2024-10-15T16:00:00.000Z","nv":1.869,"tnv":2.106},{"stockId":3000000013332,"date":"2024-10-14T16:00:00.000Z","nv":1.874,"tnv":2.111},{"stockId":3000000013332,"date":"2024-10-13T16:00:00.000Z","nv":1.919,"tnv":2.156},{"stockId":3000000013332,"date":"2024-10-10T16:00:00.000Z","nv":1.874,"tnv":2.111},{"stockId":3000000013332,"date":"2024-10-09T16:00:00.000Z","nv":1.94,"tnv":2.177},{"stockId":3000000013332,"date":"2024-10-08T16:00:00.000Z","nv":1.945,"tnv":2.182},{"stockId":3000000013332,"date":"2024-10-07T16:00:00.000Z","nv":2.09,"tnv":2.327},{"stockId":3000000013332,"date":"2024-09-29T16:00:00.000Z","nv":1.981,"tnv":2.218},{"stockId":3000000013332,"date":"2024-09-26T16:00:00.000Z","nv":1.826,"tnv":2.063},{"stockId":3000000013332,"date":"2024-09-25T16:00:00.000Z","nv":1.75,"tnv":1.987},{"stockId":3000000013332,"date":"2024-09-24T16:00:00.000Z","nv":1.688,"tnv":1.925},{"stockId":3000000013332,"date":"2024-09-23T16:00:00.000Z","nv":1.676,"tnv":1.913},{"stockId":3000000013332,"date":"2024-09-22T16:00:00.000Z","nv":1.614,"tnv":1.851},{"stockId":3000000013332,"date":"2024-09-19T16:00:00.000Z","nv":1.613,"tnv":1.85},{"stockId":3000000013332,"date":"2024-09-18T16:00:00.000Z","nv":1.619,"tnv":1.856},{"stockId":3000000013332,"date":"2024-09-17T16:00:00.000Z","nv":1.6,"tnv":1.837},{"stockId":3000000013332,"date":"2024-09-12T16:00:00.000Z","nv":1.597,"tnv":1.834},{"stockId":3000000013332,"date":"2024-09-11T16:00:00.000Z","nv":1.611,"tnv":1.848},{"stockId":3000000013332,"date":"2024-09-10T16:00:00.000Z","nv":1.615,"tnv":1.852},{"stockId":3000000013332,"date":"2024-09-09T16:00:00.000Z","nv":1.619,"tnv":1.856},{"stockId":3000000013332,"date":"2024-09-08T16:00:00.000Z","nv":1.619,"tnv":1.856},{"stockId":3000000013332,"date":"2024-09-05T16:00:00.000Z","nv":1.631,"tnv":1.868},{"stockId":3000000013332,"date":"2024-09-04T16:00:00.000Z","nv":1.653,"tnv":1.89},{"stockId":3000000013332,"date":"2024-09-03T16:00:00.000Z","nv":1.647,"tnv":1.884},{"stockId":3000000013332,"date":"2024-09-02T16:00:00.000Z","nv":1.653,"tnv":1.89},{"stockId":3000000013332,"date":"2024-09-01T16:00:00.000Z","nv":1.639,"tnv":1.876},{"stockId":3000000013332,"date":"2024-08-29T16:00:00.000Z","nv":1.665,"tnv":1.902},{"stockId":3000000013332,"date":"2024-08-28T16:00:00.000Z","nv":1.648,"tnv":1.885},{"stockId":3000000013332,"date":"2024-08-27T16:00:00.000Z","nv":1.631,"tnv":1.868},{"stockId":3000000013332,"date":"2024-08-26T16:00:00.000Z","nv":1.631,"tnv":1.868},{"stockId":3000000013332,"date":"2024-08-25T16:00:00.000Z","nv":1.886,"tnv":1.886},{"stockId":3000000013332,"date":"2024-08-22T16:00:00.000Z","nv":1.885,"tnv":1.885},{"stockId":3000000013332,"date":"2024-08-21T16:00:00.000Z","nv":1.883,"tnv":1.883},{"stockId":3000000013332,"date":"2024-08-20T16:00:00.000Z","nv":1.901,"tnv":1.901},{"stockId":3000000013332,"date":"2024-08-19T16:00:00.000Z","nv":1.908,"tnv":1.908},{"stockId":3000000013332,"date":"2024-08-18T16:00:00.000Z","nv":1.937,"tnv":1.937},{"stockId":3000000013332,"date":"2024-08-15T16:00:00.000Z","nv":1.929,"tnv":1.929},{"stockId":3000000013332,"date":"2024-08-14T16:00:00.000Z","nv":1.939,"tnv":1.939},{"stockId":3000000013332,"date":"2024-08-13T16:00:00.000Z","nv":1.924,"tnv":1.924},{"stockId":3000000013332,"date":"2024-08-12T16:00:00.000Z","nv":1.944,"tnv":1.944},{"stockId":3000000013332,"date":"2024-08-11T16:00:00.000Z","nv":1.937,"tnv":1.937},{"stockId":3000000013332,"date":"2024-08-08T16:00:00.000Z","nv":1.939,"tnv":1.939},{"stockId":3000000013332,"date":"2024-08-07T16:00:00.000Z","nv":1.953,"tnv":1.953},{"stockId":3000000013332,"date":"2024-08-06T16:00:00.000Z","nv":1.951,"tnv":1.951},{"stockId":3000000013332,"date":"2024-08-05T16:00:00.000Z","nv":1.951,"tnv":1.951},{"stockId":3000000013332,"date":"2024-08-04T16:00:00.000Z","nv":1.933,"tnv":1.933},{"stockId":3000000013332,"date":"2024-08-01T16:00:00.000Z","nv":1.972,"tnv":1.972},{"stockId":3000000013332,"date":"2024-07-31T16:00:00.000Z","nv":1.995,"tnv":1.995},{"stockId":3000000013332,"date":"2024-07-30T16:00:00.000Z","nv":2.007,"tnv":2.007},{"stockId":3000000013332,"date":"2024-07-29T16:00:00.000Z","nv":1.938,"tnv":1.938},{"stockId":3000000013332,"date":"2024-07-28T16:00:00.000Z","nv":1.943,"tnv":1.943},{"stockId":3000000013332,"date":"2024-07-25T16:00:00.000Z","nv":1.951,"tnv":1.951},{"stockId":3000000013332,"date":"2024-07-24T16:00:00.000Z","nv":1.927,"tnv":1.927},{"stockId":3000000013332,"date":"2024-07-23T16:00:00.000Z","nv":1.926,"tnv":1.926},{"stockId":3000000013332,"date":"2024-07-22T16:00:00.000Z","nv":1.944,"tnv":1.944},{"stockId":3000000013332,"date":"2024-07-21T16:00:00.000Z","nv":1.995,"tnv":1.995},{"stockId":3000000013332,"date":"2024-07-18T16:00:00.000Z","nv":2.001,"tnv":2.001},{"stockId":3000000013332,"date":"2024-07-17T16:00:00.000Z","nv":2.006,"tnv":2.006},{"stockId":3000000013332,"date":"2024-07-16T16:00:00.000Z","nv":2,"tnv":2},{"stockId":3000000013332,"date":"2024-07-15T16:00:00.000Z","nv":2.022,"tnv":2.022},{"stockId":3000000013332,"date":"2024-07-14T16:00:00.000Z","nv":2.019,"tnv":2.019},{"stockId":3000000013332,"date":"2024-07-11T16:00:00.000Z","nv":2.034,"tnv":2.034},{"stockId":3000000013332,"date":"2024-07-10T16:00:00.000Z","nv":2.043,"tnv":2.043},{"stockId":3000000013332,"date":"2024-07-09T16:00:00.000Z","nv":2.005,"tnv":2.005},{"stockId":3000000013332,"date":"2024-07-08T16:00:00.000Z","nv":2.018,"tnv":2.018},{"stockId":3000000013332,"date":"2024-07-07T16:00:00.000Z","nv":1.982,"tnv":1.982},{"stockId":3000000013332,"date":"2024-07-04T16:00:00.000Z","nv":2.013,"tnv":2.013},{"stockId":3000000013332,"date":"2024-07-03T16:00:00.000Z","nv":1.999,"tnv":1.999},{"stockId":3000000013332,"date":"2024-07-02T16:00:00.000Z","nv":2.027,"tnv":2.027},{"stockId":3000000013332,"date":"2024-07-01T16:00:00.000Z","nv":2.042,"tnv":2.042},{"stockId":3000000013332,"date":"2024-06-30T16:00:00.000Z","nv":2.061,"tnv":2.061},{"stockId":3000000013332,"date":"2024-06-27T16:00:00.000Z","nv":2.035,"tnv":2.035},{"stockId":3000000013332,"date":"2024-06-26T16:00:00.000Z","nv":2.022,"tnv":2.022},{"stockId":3000000013332,"date":"2024-06-25T16:00:00.000Z","nv":2.053,"tnv":2.053},{"stockId":3000000013332,"date":"2024-06-24T16:00:00.000Z","nv":2.021,"tnv":2.021},{"stockId":3000000013332,"date":"2024-06-23T16:00:00.000Z","nv":2.033,"tnv":2.033},{"stockId":3000000013332,"date":"2024-06-20T16:00:00.000Z","nv":2.071,"tnv":2.071},{"stockId":3000000013332,"date":"2024-06-19T16:00:00.000Z","nv":2.063,"tnv":2.063},{"stockId":3000000013332,"date":"2024-06-18T16:00:00.000Z","nv":2.09,"tnv":2.09},{"stockId":3000000013332,"date":"2024-06-17T16:00:00.000Z","nv":2.109,"tnv":2.109},{"stockId":3000000013332,"date":"2024-06-16T16:00:00.000Z","nv":2.097,"tnv":2.097},{"stockId":3000000013332,"date":"2024-06-13T16:00:00.000Z","nv":2.1,"tnv":2.1},{"stockId":3000000013332,"date":"2024-06-12T16:00:00.000Z","nv":2.093,"tnv":2.093},{"stockId":3000000013332,"date":"2024-06-11T16:00:00.000Z","nv":2.107,"tnv":2.107},{"stockId":3000000013332,"date":"2024-06-10T16:00:00.000Z","nv":2.096,"tnv":2.096},{"stockId":3000000013332,"date":"2024-06-06T16:00:00.000Z","nv":2.099,"tnv":2.099},{"stockId":3000000013332,"date":"2024-06-05T16:00:00.000Z","nv":2.101,"tnv":2.101},{"stockId":3000000013332,"date":"2024-06-04T16:00:00.000Z","nv":2.113,"tnv":2.113},{"stockId":3000000013332,"date":"2024-06-03T16:00:00.000Z","nv":2.136,"tnv":2.136},{"stockId":3000000013332,"date":"2024-06-02T16:00:00.000Z","nv":2.113,"tnv":2.113},{"stockId":3000000013332,"date":"2024-05-30T16:00:00.000Z","nv":2.128,"tnv":2.128},{"stockId":3000000013332,"date":"2024-05-29T16:00:00.000Z","nv":2.126,"tnv":2.126},{"stockId":3000000013332,"date":"2024-05-28T16:00:00.000Z","nv":2.13,"tnv":2.13},{"stockId":3000000013332,"date":"2024-05-27T16:00:00.000Z","nv":2.122,"tnv":2.122},{"stockId":3000000013332,"date":"2024-05-26T16:00:00.000Z","nv":2.143,"tnv":2.143},{"stockId":3000000013332,"date":"2024-05-23T16:00:00.000Z","nv":2.123,"tnv":2.123},{"stockId":3000000013332,"date":"2024-05-22T16:00:00.000Z","nv":2.136,"tnv":2.136},{"stockId":3000000013332,"date":"2024-05-21T16:00:00.000Z","nv":2.172,"tnv":2.172},{"stockId":3000000013332,"date":"2024-05-20T16:00:00.000Z","nv":2.172,"tnv":2.172},{"stockId":3000000013332,"date":"2024-05-19T16:00:00.000Z","nv":2.186,"tnv":2.186},{"stockId":3000000013332,"date":"2024-05-16T16:00:00.000Z","nv":2.175,"tnv":2.175},{"stockId":3000000013332,"date":"2024-05-15T16:00:00.000Z","nv":2.154,"tnv":2.154},{"stockId":3000000013332,"date":"2024-05-14T16:00:00.000Z","nv":2.164,"tnv":2.164},{"stockId":3000000013332,"date":"2024-05-13T16:00:00.000Z","nv":2.188,"tnv":2.188},{"stockId":3000000013332,"date":"2024-05-12T16:00:00.000Z","nv":2.188,"tnv":2.188},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013332,"nv":2.199,"tnv":2.199},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013332,"nv":2.205,"tnv":2.205},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013332,"nv":2.173,"tnv":2.173},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013332,"nv":2.2,"tnv":2.2},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013332,"nv":2.201,"tnv":2.201},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013332,"nv":2.167,"tnv":2.167},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013332,"nv":2.178,"tnv":2.178}],"influencesList":[{"stockId":3000000013332,"date":"2024-08-26T16:00:00.000Z","exDate":"2024-08-26T16:00:00.000Z","dividend":0.237,"currency":"CNY","exchangeTradedExDate":"2024-08-27T16:00:00.000Z","influenceDate":"2024-08-26T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}]}