window.pageData = {"startDate":"2024-05-31T18:06:48.541Z","endDate":"2026-05-31T18:06:48.541Z","stock":{"_id":3000000022795,"name":"鹏华国证ESG300交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022795","tickerId":22795,"shortName":"鹏华国证ESG300ETF联接I","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-08T16:00:00.000Z","pinyin":"phgzesg300jyxkfszszqtzjjljjj","fundCollectionId":4000050060000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"钟成亮","stockType":"fund_manager","stockCode":"j101020561","exchange":"fm","tickerId":260312258090}],"targetFunds":[{"shortName":"ESGETF(159717)","stockType":"fund","stockCode":"159717","exchange":"sz","tickerId":159717}],"hotMetrics":{"fss":{"stockId":3000000022795,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":33,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000022795,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6069374550682962,"f_p_r_m1_ssc":5850,"f_p_r_m1_ssrp":0.5088049239186185,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.437642518856341,"f_cagr_p_r_fs_ssc":5937,"f_cagr_p_r_fs_ssrp":0.3064353099730458,"f_p_r_m6_ssc":5444,"f_p_r_m6_ssrp":0.6114275215873599,"f_p_r_y1_ssc":4677,"f_p_r_y1_ssrp":0.5853293413173652},"fp":{"stockId":3000000022795,"type":"fp","f_p_r_d1":-0.002894500449146742,"f_cagr_p_r_fs":0.16062178374736136,"f_p_r_fys":0.03775314609550806,"f_p_r_m1":0.0008841732979665284,"f_p_r_m3":0.016987912446913,"last_data_date":"2026-05-28T16:00:00.000Z","f_p_r_m6":0.06966755433382033,"f_p_r_y1":0.27217000408663683},"ff":{"stockId":3000000022795,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-07T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000022795,"type":"f_nlacan","f_nv_d":"2026-05-28T16:00:00.000Z","f_nv":1.2452,"f_nv_cr":-0.003042433947157752},"f_as":{"stockId":3000000022795,"type":"f_as","f_tas":724622.8752,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020014,"__csrcFundId":13876,"stockCode":"020014","masterFundShortName":"鹏华国证ESG300ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20014,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:35:41.299Z","status":"normal","exchange":"jj","shortName":"鹏华国证ESG300ETF联接(020014)","name":"鹏华国证ESG300交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050060000,"pinyin":"phgzesg300jyxkfszszqtzjjljjj","setUpAssetScale":7294206.38,"setUpDate":"2024-06-06T16:00:00.000Z","setUpShares":7294206.38,"inceptionDate":"2024-06-12T16:00:00.000Z","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1},{"_id":3000000020016,"name":"鹏华国证ESG300交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020016","tickerId":20016,"shortName":"鹏华国证ESG300ETF联接C","currency":"CNY","__csrcFundId":13876,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:38.472Z","inceptionDate":"2024-06-12T16:00:00.000Z","pinyin":"phgzesg300jyxkfszszqtzjjljjj","fundCollectionId":4000050060000,"followedNum":0}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000022795,"date":"2026-05-28T16:00:00.000Z","nv":1.2452,"tnv":1.2452},{"stockId":3000000022795,"date":"2026-05-27T16:00:00.000Z","nv":1.249,"tnv":1.249},{"stockId":3000000022795,"date":"2026-05-26T16:00:00.000Z","nv":1.2491,"tnv":1.2491},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022795,"nv":1.255,"tnv":1.255},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022795,"nv":1.2528,"tnv":1.2528},{"stockId":3000000022795,"date":"2026-05-21T16:00:00.000Z","nv":1.2397,"tnv":1.2397},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022795,"nv":1.2255,"tnv":1.2255},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022795,"nv":1.2428,"tnv":1.2428},{"stockId":3000000022795,"date":"2026-05-18T16:00:00.000Z","nv":1.244,"tnv":1.244},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022795,"nv":1.2405,"tnv":1.2405},{"stockId":3000000022795,"date":"2026-05-14T16:00:00.000Z","nv":1.2443,"tnv":1.2443},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022795,"nv":1.2602,"tnv":1.2602},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022795,"nv":1.2792,"tnv":1.2792},{"stockId":3000000022795,"date":"2026-05-11T16:00:00.000Z","nv":1.2694,"tnv":1.2694},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022795,"nv":1.2747,"tnv":1.2747},{"stockId":3000000022795,"date":"2026-05-07T16:00:00.000Z","nv":1.2562,"tnv":1.2562},{"stockId":3000000022795,"date":"2026-05-06T16:00:00.000Z","nv":1.2613,"tnv":1.2613},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022795,"nv":1.2569,"tnv":1.2569},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022795,"nv":1.2391,"tnv":1.2391},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022795,"nv":1.2441,"tnv":1.2441},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022795,"nv":1.2291,"tnv":1.2291},{"stockId":3000000022795,"date":"2026-04-26T16:00:00.000Z","nv":1.2353,"tnv":1.2353},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022795,"nv":1.2354,"tnv":1.2354},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022795,"nv":1.2366,"tnv":1.2366},{"stockId":3000000022795,"date":"2026-04-21T16:00:00.000Z","nv":1.241,"tnv":1.241},{"stockId":3000000022795,"date":"2026-04-20T16:00:00.000Z","nv":1.2338,"tnv":1.2338},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022795,"nv":1.2285,"tnv":1.2285},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022795,"nv":1.2212,"tnv":1.2212},{"stockId":3000000022795,"date":"2026-04-15T16:00:00.000Z","nv":1.2258,"tnv":1.2258},{"stockId":3000000022795,"date":"2026-04-14T16:00:00.000Z","nv":1.214,"tnv":1.214},{"stockId":3000000022795,"date":"2026-04-13T16:00:00.000Z","nv":1.217,"tnv":1.217},{"stockId":3000000022795,"date":"2026-04-12T16:00:00.000Z","nv":1.2034,"tnv":1.2034},{"stockId":3000000022795,"date":"2026-04-09T16:00:00.000Z","nv":1.1977679,"tnv":1.1977679},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022795,"nv":1.1811,"tnv":1.1811},{"stockId":3000000022795,"date":"2026-04-07T16:00:00.000Z","nv":1.1884,"tnv":1.1884},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022795,"nv":1.1517,"tnv":1.1517},{"stockId":3000000022795,"date":"2026-04-02T16:00:00.000Z","nv":1.1531,"tnv":1.1531},{"stockId":3000000022795,"date":"2026-04-01T16:00:00.000Z","nv":1.164,"tnv":1.164},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022795,"nv":1.1754,"tnv":1.1754},{"stockId":3000000022795,"date":"2026-03-30T16:00:00.000Z","nv":1.1592,"tnv":1.1592},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022795,"nv":1.1683,"tnv":1.1683},{"stockId":3000000022795,"date":"2026-03-26T16:00:00.000Z","nv":1.173,"tnv":1.173},{"stockId":3000000022795,"date":"2026-03-25T16:00:00.000Z","nv":1.1651,"tnv":1.1651},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022795,"nv":1.1762,"tnv":1.1762},{"stockId":3000000022795,"date":"2026-03-23T16:00:00.000Z","nv":1.1637,"tnv":1.1637},{"stockId":3000000022795,"date":"2026-03-22T16:00:00.000Z","nv":1.1534,"tnv":1.1534},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022795,"nv":1.187,"tnv":1.187},{"stockId":3000000022795,"date":"2026-03-18T16:00:00.000Z","nv":1.1911,"tnv":1.1911},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022795,"nv":1.2113,"tnv":1.2113},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022795,"nv":1.209,"tnv":1.209},{"stockId":3000000022795,"date":"2026-03-15T16:00:00.000Z","nv":1.218,"tnv":1.218},{"stockId":3000000022795,"date":"2026-03-12T16:00:00.000Z","nv":1.2182,"tnv":1.2182},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022795,"nv":1.224,"tnv":1.224},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022795,"nv":1.2272,"tnv":1.2272},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022795,"nv":1.2173,"tnv":1.2173},{"stockId":3000000022795,"date":"2026-03-08T16:00:00.000Z","nv":1.2014,"tnv":1.2014},{"stockId":3000000022795,"date":"2026-03-05T16:00:00.000Z","nv":1.2102,"tnv":1.2102},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022795,"nv":1.2068,"tnv":1.2068},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022795,"nv":1.1977,"tnv":1.1977},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022795,"nv":1.2093,"tnv":1.2093},{"stockId":3000000022795,"date":"2026-03-01T16:00:00.000Z","nv":1.2268,"tnv":1.2268},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022795,"nv":1.2244,"tnv":1.2244},{"stockId":3000000022795,"date":"2026-02-25T16:00:00.000Z","nv":1.226,"tnv":1.226},{"stockId":3000000022795,"date":"2026-02-24T16:00:00.000Z","nv":1.231,"tnv":1.231},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022795,"nv":1.2243,"tnv":1.2243},{"stockId":3000000022795,"date":"2026-02-12T16:00:00.000Z","nv":1.2144,"tnv":1.2144},{"stockId":3000000022795,"date":"2026-02-11T16:00:00.000Z","nv":1.2313,"tnv":1.2313},{"stockId":3000000022795,"date":"2026-02-10T16:00:00.000Z","nv":1.2295,"tnv":1.2295},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022795,"nv":1.2307,"tnv":1.2307},{"stockId":3000000022795,"date":"2026-02-08T16:00:00.000Z","nv":1.2312,"tnv":1.2312},{"stockId":3000000022795,"date":"2026-02-05T16:00:00.000Z","nv":1.2149,"tnv":1.2149},{"stockId":3000000022795,"date":"2026-02-04T16:00:00.000Z","nv":1.2181,"tnv":1.2181},{"stockId":3000000022795,"date":"2026-02-03T16:00:00.000Z","nv":1.227,"tnv":1.227},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022795,"nv":1.2156,"tnv":1.2156},{"stockId":3000000022795,"date":"2026-02-01T16:00:00.000Z","nv":1.1979,"tnv":1.1979},{"stockId":3000000022795,"date":"2026-01-29T16:00:00.000Z","nv":1.2236,"tnv":1.2236},{"stockId":3000000022795,"date":"2026-01-28T16:00:00.000Z","nv":1.2366,"tnv":1.2366},{"stockId":3000000022795,"date":"2026-01-27T16:00:00.000Z","nv":1.2298,"tnv":1.2298},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022795,"nv":1.2279,"tnv":1.2279},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022795,"nv":1.2276,"tnv":1.2276},{"stockId":3000000022795,"date":"2026-01-22T16:00:00.000Z","nv":1.2279,"tnv":1.2279},{"stockId":3000000022795,"date":"2026-01-21T16:00:00.000Z","nv":1.2251,"tnv":1.2251},{"stockId":3000000022795,"date":"2026-01-20T16:00:00.000Z","nv":1.2258,"tnv":1.2258},{"stockId":3000000022795,"date":"2026-01-19T16:00:00.000Z","nv":1.2258,"tnv":1.2258},{"stockId":3000000022795,"date":"2026-01-18T16:00:00.000Z","nv":1.2298,"tnv":1.2298},{"stockId":3000000022795,"date":"2026-01-15T16:00:00.000Z","nv":1.2287,"tnv":1.2287},{"stockId":3000000022795,"date":"2026-01-14T16:00:00.000Z","nv":1.2325,"tnv":1.2325},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022795,"nv":1.2293,"tnv":1.2293},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022795,"nv":1.2336,"tnv":1.2336},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022795,"nv":1.2415,"tnv":1.2415},{"stockId":3000000022795,"date":"2026-01-08T16:00:00.000Z","nv":1.2343,"tnv":1.2343},{"stockId":3000000022795,"date":"2026-01-07T16:00:00.000Z","nv":1.2278,"tnv":1.2278},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022795,"nv":1.2363,"tnv":1.2363},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022795,"nv":1.24,"tnv":1.24},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022795,"nv":1.2224,"tnv":1.2224},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022795,"nv":1.1999,"tnv":1.1999},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022795,"nv":1.2038,"tnv":1.2038},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022795,"nv":1.201,"tnv":1.201},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022795,"nv":1.2069,"tnv":1.2069},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022795,"nv":1.2011,"tnv":1.2011},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022795,"nv":1.1971,"tnv":1.1971},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022795,"nv":1.1917,"tnv":1.1917},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022795,"nv":1.1891,"tnv":1.1891},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022795,"nv":1.178,"tnv":1.178},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022795,"nv":1.1725,"tnv":1.1725},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022795,"nv":1.1786,"tnv":1.1786},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022795,"nv":1.1589,"tnv":1.1589},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022795,"nv":1.1724,"tnv":1.1724},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022795,"nv":1.1791,"tnv":1.1791},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022795,"nv":1.1708,"tnv":1.1708},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022795,"nv":1.1791,"tnv":1.1791},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022795,"nv":1.1804,"tnv":1.1804},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022795,"nv":1.1862,"tnv":1.1862},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022795,"nv":1.1776,"tnv":1.1776},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022795,"nv":1.1673,"tnv":1.1673},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022795,"nv":1.1637,"tnv":1.1637},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022795,"nv":1.1702,"tnv":1.1702},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022795,"nv":1.1754,"tnv":1.1754},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022795,"nv":1.1641,"tnv":1.1641},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022795,"nv":1.1608,"tnv":1.1608},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022795,"nv":1.1628,"tnv":1.1628},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022795,"nv":1.155,"tnv":1.155},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022795,"nv":1.1432,"tnv":1.1432},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022795,"nv":1.145,"tnv":1.145},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022795,"nv":1.1718,"tnv":1.1718},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022795,"nv":1.1784,"tnv":1.1784},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022795,"nv":1.1737,"tnv":1.1737},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022795,"nv":1.1837,"tnv":1.1837},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022795,"nv":1.1901,"tnv":1.1901},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022795,"nv":1.207,"tnv":1.207},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022795,"nv":1.1917,"tnv":1.1917},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022795,"nv":1.1923,"tnv":1.1923},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022795,"nv":1.201,"tnv":1.201},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022795,"nv":1.1984,"tnv":1.1984},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022795,"nv":1.2015,"tnv":1.2015},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022795,"nv":1.186,"tnv":1.186},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022795,"nv":1.181,"tnv":1.181},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022795,"nv":1.1933,"tnv":1.1933},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022795,"nv":1.1912,"tnv":1.1912},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022795,"nv":1.2079,"tnv":1.2079},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022795,"nv":1.2147,"tnv":1.2147},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022795,"nv":1.1957,"tnv":1.1957},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022795,"nv":1.2011,"tnv":1.2011},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022795,"nv":1.189,"tnv":1.189},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022795,"nv":1.1752,"tnv":1.1752},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022795,"nv":1.171,"tnv":1.171},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022795,"nv":1.1756,"tnv":1.1756},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022795,"nv":1.1585,"tnv":1.1585},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022795,"nv":1.1522,"tnv":1.1522},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022795,"nv":1.1795,"tnv":1.1795},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022795,"nv":1.177,"tnv":1.177},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022795,"nv":1.1594,"tnv":1.1594},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022795,"nv":1.1744,"tnv":1.1744},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022795,"nv":1.1824,"tnv":1.1824},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022795,"nv":1.2062,"tnv":1.2062},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022795,"nv":1.1887,"tnv":1.1887},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022795,"nv":1.1822,"tnv":1.1822},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022795,"nv":1.1645,"tnv":1.1645},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022795,"nv":1.1771,"tnv":1.1771},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022795,"nv":1.1706,"tnv":1.1706},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022795,"nv":1.1591,"tnv":1.1591},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022795,"nv":1.1601,"tnv":1.1601},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022795,"nv":1.1554,"tnv":1.1554},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022795,"nv":1.1544,"tnv":1.1544},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022795,"nv":1.1649,"tnv":1.1649},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022795,"nv":1.1553,"tnv":1.1553},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022795,"nv":1.1553,"tnv":1.1553},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022795,"nv":1.151,"tnv":1.151},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022795,"nv":1.1569,"tnv":1.1569},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022795,"nv":1.1347,"tnv":1.1347},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022795,"nv":1.134,"tnv":1.134},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022795,"nv":1.1432,"tnv":1.1432},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022795,"nv":1.1374,"tnv":1.1374},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022795,"nv":1.1104,"tnv":1.1104},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022795,"nv":1.1292,"tnv":1.1292},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022795,"nv":1.1331,"tnv":1.1331},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022795,"nv":1.1417,"tnv":1.1417},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022795,"nv":1.1356,"tnv":1.1356},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022795,"nv":1.1218,"tnv":1.1218},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022795,"nv":1.1067,"tnv":1.1067},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022795,"nv":1.1236,"tnv":1.1236},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022795,"nv":1.1247,"tnv":1.1247},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022795,"nv":1.103,"tnv":1.103},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022795,"nv":1.0863,"tnv":1.0863},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022795,"nv":1.0834,"tnv":1.0834},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022795,"nv":1.0722,"tnv":1.0722},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022795,"nv":1.077,"tnv":1.077},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022795,"nv":1.069,"tnv":1.069},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022795,"nv":1.0614,"tnv":1.0614},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022795,"nv":1.0632,"tnv":1.0632},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022795,"nv":1.0543,"tnv":1.0543},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022795,"nv":1.0511,"tnv":1.0511},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022795,"nv":1.0456,"tnv":1.0456},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022795,"nv":1.0471,"tnv":1.0471},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022795,"nv":1.0482,"tnv":1.0482},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022795,"nv":1.046,"tnv":1.046},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022795,"nv":1.0388,"tnv":1.0388},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022795,"nv":1.0356,"tnv":1.0356},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022795,"nv":1.0407,"tnv":1.0407},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022795,"nv":1.0587,"tnv":1.0587},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022795,"nv":1.06,"tnv":1.06},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022795,"nv":1.0557,"tnv":1.0557},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022795,"nv":1.053,"tnv":1.053},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022795,"nv":1.0591,"tnv":1.0591},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022795,"nv":1.0504,"tnv":1.0504},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022795,"nv":1.0523,"tnv":1.0523},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022795,"nv":1.0424,"tnv":1.0424},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022795,"nv":1.0347,"tnv":1.0347},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022795,"nv":1.0287,"tnv":1.0287},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022795,"nv":1.0207,"tnv":1.0207},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022795,"nv":1.0239,"tnv":1.0239},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022795,"nv":1.0234,"tnv":1.0234},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022795,"nv":1.0222,"tnv":1.0222},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022795,"nv":1.0195,"tnv":1.0195},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022795,"nv":1.0144,"tnv":1.0144},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022795,"nv":1.0156,"tnv":1.0156},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022795,"nv":1.0057,"tnv":1.0057},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022795,"nv":1.0101,"tnv":1.0101},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022795,"nv":1.0079,"tnv":1.0079},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022795,"nv":1.0004,"tnv":1.0004},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022795,"nv":1.0004,"tnv":1.0004},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022795,"nv":0.9981,"tnv":0.9981},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022795,"nv":0.9939,"tnv":0.9939},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022795,"nv":0.997,"tnv":0.997},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022795,"nv":1.0008,"tnv":1.0008},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022795,"nv":0.9881,"tnv":0.9881},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022795,"nv":0.9766,"tnv":0.9766},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022795,"nv":0.9743,"tnv":0.9743},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022795,"nv":0.9729,"tnv":0.9729},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022795,"nv":0.9814,"tnv":0.9814},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022795,"nv":0.9804,"tnv":0.9804},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022795,"nv":0.9807,"tnv":0.9807},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022795,"nv":0.979,"tnv":0.979},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022795,"nv":0.9868,"tnv":0.9868},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022795,"nv":0.9872,"tnv":0.9872},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022795,"nv":0.9792,"tnv":0.9792},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022795,"nv":0.9834,"tnv":0.9834},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022795,"nv":0.9811,"tnv":0.9811},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022795,"nv":0.9823,"tnv":0.9823},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022795,"nv":0.9806,"tnv":0.9806},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022795,"nv":0.9762,"tnv":0.9762},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022795,"nv":0.9734,"tnv":0.9734},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022795,"nv":0.9788,"tnv":0.9788},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022795,"nv":0.9734,"tnv":0.9734},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022795,"nv":0.9741,"tnv":0.9741},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022795,"nv":0.9789,"tnv":0.9789},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022795,"nv":0.9852,"tnv":0.9852},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022795,"nv":0.9926,"tnv":0.9926},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022795,"nv":0.9942,"tnv":0.9942},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022795,"nv":0.989,"tnv":0.989},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022795,"nv":0.9838,"tnv":0.9838},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022795,"nv":0.9867,"tnv":0.9867},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022795,"nv":0.9905,"tnv":0.9905},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022795,"nv":0.9985,"tnv":0.9985},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022795,"nv":0.9878,"tnv":0.9878},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022795,"nv":0.9861,"tnv":0.9861},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022795,"nv":0.9753,"tnv":0.9753},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022795,"nv":0.9763,"tnv":0.9763},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022795,"nv":0.9705,"tnv":0.9705},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022795,"nv":0.9656,"tnv":0.9656},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022795,"nv":0.9569,"tnv":0.9569},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022795,"nv":0.9574,"tnv":0.9574},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022795,"nv":0.9591,"tnv":0.9591},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022795,"nv":0.9617,"tnv":0.9617},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022795,"nv":0.9605,"tnv":0.9605},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022795,"nv":0.961,"tnv":0.961},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022795,"nv":0.9593,"tnv":0.9593},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022795,"nv":0.959,"tnv":0.959},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022795,"nv":0.9558,"tnv":0.9558},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022795,"nv":0.955,"tnv":0.955},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022795,"nv":0.9551,"tnv":0.9551},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022795,"nv":0.9547,"tnv":0.9547},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022795,"nv":0.9543,"tnv":0.9543},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022795,"nv":0.9523,"tnv":0.9523},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022795,"nv":0.9498,"tnv":0.9498},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022795,"nv":0.9373,"tnv":0.9373},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022795,"nv":0.931,"tnv":0.931},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022795,"nv":0.9174,"tnv":0.9174},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022795,"nv":0.9839,"tnv":0.9839},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022795,"nv":0.9902,"tnv":0.9902},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022795,"nv":0.9917,"tnv":0.9917},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022795,"nv":0.9916,"tnv":0.9916},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022795,"nv":0.9992,"tnv":0.9992},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022795,"nv":1.0033,"tnv":1.0033},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022795,"nv":1.0005,"tnv":1.0005},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022795,"nv":1.0038,"tnv":1.0038},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022795,"nv":1.004,"tnv":1.004},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022795,"nv":0.9999,"tnv":0.9999},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022795,"nv":1.0145,"tnv":1.0145},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022795,"nv":1.0238,"tnv":1.0238},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022795,"nv":1.0214,"tnv":1.0214},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022795,"nv":1.0186,"tnv":1.0186},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022795,"nv":1.0207,"tnv":1.0207},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022795,"nv":0.9964,"tnv":0.9964},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022795,"nv":0.9994,"tnv":0.9994},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022795,"nv":1.0025,"tnv":1.0025},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022795,"nv":0.999,"tnv":0.999},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022795,"nv":1.0019,"tnv":1.0019},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022795,"nv":1.0042,"tnv":1.0042},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022795,"nv":0.9918,"tnv":0.9918},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022795,"nv":0.9892,"tnv":0.9892},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022795,"nv":0.9918,"tnv":0.9918},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022795,"nv":0.9906,"tnv":0.9906},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022795,"nv":1.0082,"tnv":1.0082},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022795,"nv":1.0053,"tnv":1.0053},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022795,"nv":0.9967,"tnv":0.9967},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022795,"nv":1.0076,"tnv":1.0076},{"stockId":3000000022795,"date":"2025-02-20T16:00:00.000Z","nv":1.0105,"tnv":1.0105},{"stockId":3000000022795,"date":"2025-02-19T16:00:00.000Z","nv":1.0015,"tnv":1.0015},{"stockId":3000000022795,"date":"2025-02-18T16:00:00.000Z","nv":1.004,"tnv":1.004},{"stockId":3000000022795,"date":"2025-02-17T16:00:00.000Z","nv":0.996,"tnv":0.996},{"stockId":3000000022795,"date":"2025-02-16T16:00:00.000Z","nv":1.0033,"tnv":1.0033},{"stockId":3000000022795,"date":"2025-02-13T16:00:00.000Z","nv":1.0026,"tnv":1.0026},{"stockId":3000000022795,"date":"2025-02-12T16:00:00.000Z","nv":0.9943,"tnv":0.9943},{"stockId":3000000022795,"date":"2025-02-11T16:00:00.000Z","nv":0.9965,"tnv":0.9965},{"stockId":3000000022795,"date":"2025-02-10T16:00:00.000Z","nv":0.9867,"tnv":0.9867},{"stockId":3000000022795,"date":"2025-02-09T16:00:00.000Z","nv":0.9915,"tnv":0.9915},{"stockId":3000000022795,"date":"2025-02-06T16:00:00.000Z","nv":0.9901,"tnv":0.9901},{"stockId":3000000022795,"date":"2025-02-05T16:00:00.000Z","nv":0.9766,"tnv":0.9766},{"stockId":3000000022795,"date":"2025-02-04T16:00:00.000Z","nv":0.9649,"tnv":0.9649},{"stockId":3000000022795,"date":"2025-01-26T16:00:00.000Z","nv":0.9707,"tnv":0.9707},{"stockId":3000000022795,"date":"2025-01-23T16:00:00.000Z","nv":0.9746,"tnv":0.9746},{"stockId":3000000022795,"date":"2025-01-22T16:00:00.000Z","nv":0.967,"tnv":0.967},{"stockId":3000000022795,"date":"2025-01-21T16:00:00.000Z","nv":0.9654,"tnv":0.9654},{"stockId":3000000022795,"date":"2025-01-20T16:00:00.000Z","nv":0.9749,"tnv":0.9749},{"stockId":3000000022795,"date":"2025-01-19T16:00:00.000Z","nv":0.974,"tnv":0.974},{"stockId":3000000022795,"date":"2025-01-16T16:00:00.000Z","nv":0.9685,"tnv":0.9685},{"stockId":3000000022795,"date":"2025-01-15T16:00:00.000Z","nv":0.9656,"tnv":0.9656},{"stockId":3000000022795,"date":"2025-01-14T16:00:00.000Z","nv":0.9642,"tnv":0.9642},{"stockId":3000000022795,"date":"2025-01-13T16:00:00.000Z","nv":0.9703,"tnv":0.9703},{"stockId":3000000022795,"date":"2025-01-12T16:00:00.000Z","nv":0.9473,"tnv":0.9473},{"stockId":3000000022795,"date":"2025-01-09T16:00:00.000Z","nv":0.949,"tnv":0.949},{"stockId":3000000022795,"date":"2025-01-08T16:00:00.000Z","nv":0.96,"tnv":0.96},{"stockId":3000000022795,"date":"2025-01-07T16:00:00.000Z","nv":0.962,"tnv":0.962},{"stockId":3000000022795,"date":"2025-01-06T16:00:00.000Z","nv":0.964,"tnv":0.964},{"stockId":3000000022795,"date":"2025-01-05T16:00:00.000Z","nv":0.959,"tnv":0.959},{"stockId":3000000022795,"date":"2025-01-02T16:00:00.000Z","nv":0.961,"tnv":0.961},{"stockId":3000000022795,"date":"2025-01-01T16:00:00.000Z","nv":0.971,"tnv":0.971},{"stockId":3000000022795,"date":"2024-12-30T16:00:00.000Z","nv":0.997,"tnv":0.997},{"stockId":3000000022795,"date":"2024-12-29T16:00:00.000Z","nv":1.011,"tnv":1.011},{"stockId":3000000022795,"date":"2024-12-26T16:00:00.000Z","nv":1.007,"tnv":1.007},{"stockId":3000000022795,"date":"2024-12-25T16:00:00.000Z","nv":1.008,"tnv":1.008},{"stockId":3000000022795,"date":"2024-12-24T16:00:00.000Z","nv":1.008,"tnv":1.008},{"stockId":3000000022795,"date":"2024-12-23T16:00:00.000Z","nv":1.009,"tnv":1.009},{"stockId":3000000022795,"date":"2024-12-22T16:00:00.000Z","nv":0.997,"tnv":0.997},{"stockId":3000000022795,"date":"2024-12-19T16:00:00.000Z","nv":0.996,"tnv":0.996},{"stockId":3000000022795,"date":"2024-12-18T16:00:00.000Z","nv":1,"tnv":1},{"stockId":3000000022795,"date":"2024-12-17T16:00:00.000Z","nv":1,"tnv":1},{"stockId":3000000022795,"date":"2024-12-16T16:00:00.000Z","nv":1,"tnv":1},{"stockId":3000000022795,"date":"2024-12-15T16:00:00.000Z","nv":1,"tnv":1},{"stockId":3000000022795,"date":"2024-12-12T16:00:00.000Z","nv":1,"tnv":1},{"stockId":3000000022795,"date":"2024-12-11T16:00:00.000Z","nv":1,"tnv":1},{"stockId":3000000022795,"date":"2024-12-10T16:00:00.000Z","nv":1,"tnv":1},{"stockId":3000000022795,"date":"2024-12-09T16:00:00.000Z","nv":1,"tnv":1},{"stockId":3000000022795,"date":"2024-12-08T16:00:00.000Z","nv":1,"tnv":1}],"influencesList":[]}