window.pageData = {"startDate":"2024-04-25T22:21:44.546Z","endDate":"2026-04-25T22:21:44.546Z","stock":{"_id":3000000023178,"name":"安信价值精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023178","tickerId":23178,"shortName":"安信价值精选股票C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-01-06T16:00:00.000Z","pinyin":"axjzjxgpxzqtzjj","fundCollectionId":4000050700000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"managers":[{"name":"陈一峰","stockType":"fund_manager","stockCode":"8801382322","exchange":"fm","tickerId":32506145770}],"hotMetrics":{"fss":{"stockId":3000000023178,"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":115,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000023178,"type":"fpr","f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.21932568647897116,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.1009442060085837,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.13272759665063247,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.3623133623133623,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.2298292902066487,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.4098433016994041},"fp":{"stockId":3000000023178,"type":"fp","f_p_r_d1":-0.006114148732728419,"f_cagr_p_r_fs":0.3335814184114547,"f_p_r_m1":0.1153664727419752,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_m3":0.05630956432947554,"f_p_r_m6":0.10290524632401876,"f_p_r_fys":0.11424019387846651,"f_p_r_y1":0.41859269205496585},"ff":{"stockId":3000000023178,"type":"ff","f_m_f":8327665,"f_m_f_r":0.01,"f_c_f":1648308,"f_c_f_r":0.002,"f_m_a_c_f":9975973,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2025-01-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-06T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000023178,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":4.9655,"f_nv_cr":-0.009396321270398689},"f_as":{"stockId":3000000023178,"type":"f_as","f_tas":546112.3662,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000577,"stockCode":"000577","stockType":"fund","areaCode":"cn","followedNum":229,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-03-19T16:00:00.000Z","setUpScale":200942000,"market":"a","tickerId":577,"custody":"中国建设银行股份有限公司","name":"安信价值精选股票型证券投资基金","shortName":"安信价值精选股票A","fundSecondLevel":"company","__csrcFundId":2260,"fundStatus":"normal","lastUpdated":"2025-04-21T11:25:25.173Z","masterFundFlag":1,"inceptionDate":"2014-04-20T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","masterFundShortName":"安信价值精选股票","pinyin":"axjzjxgpxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000577,"stockId":603259,"holdings":1290945,"marketCap":126641704,"netValueRatio":0.0986,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000577,"stockId":300750,"holdings":313209,"marketCap":125816055,"netValueRatio":0.0979,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000577,"stockId":300502,"holdings":273800,"marketCap":121249592,"netValueRatio":0.0944,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000577,"stockId":2371,"holdings":235328,"marketCap":105191616,"netValueRatio":0.0819,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000577,"stockId":2409,"holdings":954500,"marketCap":75157330,"netValueRatio":0.0585,"quarterlyChange":0.06261808367071509,"stock":{"stockCode":"002409","exchange":"sz","stockType":"company","tickerId":2409,"name":"雅克科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000577,"stockId":2602,"holdings":4544400,"marketCap":72528624,"netValueRatio":0.0564,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000577,"stockId":688012,"holdings":229783,"marketCap":70400915,"netValueRatio":0.0548,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000577,"stockId":2463,"holdings":916300,"marketCap":69611311,"netValueRatio":0.0542,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000577,"stockId":603799,"holdings":1099400,"marketCap":64567762,"netValueRatio":0.0502,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000577,"stockId":600309,"holdings":660400,"marketCap":52468780,"netValueRatio":0.0408,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000023178,"date":"2026-04-23T16:00:00.000Z","nv":4.9655,"tnv":4.9655},{"stockId":3000000023178,"date":"2026-04-22T16:00:00.000Z","nv":5.0126,"tnv":5.0126},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023178,"nv":5.0258,"tnv":5.0258},{"stockId":3000000023178,"date":"2026-04-20T16:00:00.000Z","nv":4.9254,"tnv":4.9254},{"stockId":3000000023178,"date":"2026-04-19T16:00:00.000Z","nv":4.9242,"tnv":4.9242},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023178,"nv":4.9256,"tnv":4.9256},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023178,"nv":4.9273,"tnv":4.9273},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023178,"nv":4.8319,"tnv":4.8319},{"stockId":3000000023178,"date":"2026-04-13T16:00:00.000Z","nv":4.8818,"tnv":4.8818},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023178,"nv":4.8012,"tnv":4.8012},{"stockId":3000000023178,"date":"2026-04-09T16:00:00.000Z","nv":4.8005,"tnv":4.8005},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023178,"nv":4.6946,"tnv":4.6946},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023178,"nv":4.6919,"tnv":4.6919},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023178,"nv":4.4815,"tnv":4.4815},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023178,"nv":4.4613,"tnv":4.4613},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023178,"nv":4.4974,"tnv":4.4974},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023178,"nv":4.5824,"tnv":4.5824},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023178,"nv":4.4663,"tnv":4.4663},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023178,"nv":4.5686,"tnv":4.5686},{"stockId":3000000023178,"date":"2026-03-26T16:00:00.000Z","nv":4.5626,"tnv":4.5626},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023178,"nv":4.4979,"tnv":4.4979},{"stockId":3000000023178,"date":"2026-03-24T16:00:00.000Z","nv":4.5574,"tnv":4.5574},{"stockId":3000000023178,"date":"2026-03-23T16:00:00.000Z","nv":4.4519,"tnv":4.4519},{"stockId":3000000023178,"date":"2026-03-22T16:00:00.000Z","nv":4.3782,"tnv":4.3782},{"stockId":3000000023178,"date":"2026-03-19T16:00:00.000Z","nv":4.5265,"tnv":4.5265},{"stockId":3000000023178,"date":"2026-03-18T16:00:00.000Z","nv":4.4848,"tnv":4.4848},{"stockId":3000000023178,"date":"2026-03-17T16:00:00.000Z","nv":4.5873,"tnv":4.5873},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023178,"nv":4.4947,"tnv":4.4947},{"stockId":3000000023178,"date":"2026-03-15T16:00:00.000Z","nv":4.5465,"tnv":4.5465},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023178,"nv":4.5273,"tnv":4.5273},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023178,"nv":4.5216,"tnv":4.5216},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023178,"nv":4.5914,"tnv":4.5914},{"stockId":3000000023178,"date":"2026-03-09T16:00:00.000Z","nv":4.5655,"tnv":4.5655},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023178,"nv":4.4655,"tnv":4.4655},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023178,"nv":4.5669,"tnv":4.5669},{"stockId":3000000023178,"date":"2026-03-04T16:00:00.000Z","nv":4.5603,"tnv":4.5603},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023178,"nv":4.4415,"tnv":4.4415},{"stockId":3000000023178,"date":"2026-03-02T16:00:00.000Z","nv":4.4949,"tnv":4.4949},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023178,"nv":4.614,"tnv":4.614},{"stockId":3000000023178,"date":"2026-02-26T16:00:00.000Z","nv":4.6197,"tnv":4.6197},{"stockId":3000000023178,"date":"2026-02-25T16:00:00.000Z","nv":4.6897,"tnv":4.6897},{"stockId":3000000023178,"date":"2026-02-24T16:00:00.000Z","nv":4.6992,"tnv":4.6992},{"stockId":3000000023178,"date":"2026-02-23T16:00:00.000Z","nv":4.6165,"tnv":4.6165},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023178,"nv":4.5742,"tnv":4.5742},{"stockId":3000000023178,"date":"2026-02-11T16:00:00.000Z","nv":4.6214,"tnv":4.6214},{"stockId":3000000023178,"date":"2026-02-10T16:00:00.000Z","nv":4.5887,"tnv":4.5887},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023178,"nv":4.6062,"tnv":4.6062},{"stockId":3000000023178,"date":"2026-02-08T16:00:00.000Z","nv":4.599,"tnv":4.599},{"stockId":3000000023178,"date":"2026-02-05T16:00:00.000Z","nv":4.5206,"tnv":4.5206},{"stockId":3000000023178,"date":"2026-02-04T16:00:00.000Z","nv":4.5343,"tnv":4.5343},{"stockId":3000000023178,"date":"2026-02-03T16:00:00.000Z","nv":4.5685,"tnv":4.5685},{"stockId":3000000023178,"date":"2026-02-02T16:00:00.000Z","nv":4.5872,"tnv":4.5872},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023178,"nv":4.5246,"tnv":4.5246},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023178,"nv":4.6198,"tnv":4.6198},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023178,"nv":4.6102,"tnv":4.6102},{"stockId":3000000023178,"date":"2026-01-27T16:00:00.000Z","nv":4.6875,"tnv":4.6875},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023178,"nv":4.6518,"tnv":4.6518},{"stockId":3000000023178,"date":"2026-01-25T16:00:00.000Z","nv":4.6368,"tnv":4.6368},{"stockId":3000000023178,"date":"2026-01-22T16:00:00.000Z","nv":4.7008,"tnv":4.7008},{"stockId":3000000023178,"date":"2026-01-21T16:00:00.000Z","nv":4.7241,"tnv":4.7241},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023178,"nv":4.7335,"tnv":4.7335},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023178,"nv":4.7174,"tnv":4.7174},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023178,"nv":4.8061,"tnv":4.8061},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023178,"nv":4.7968,"tnv":4.7968},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023178,"nv":4.7647,"tnv":4.7647},{"stockId":3000000023178,"date":"2026-01-13T16:00:00.000Z","nv":4.6558,"tnv":4.6558},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023178,"nv":4.6686,"tnv":4.6686},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023178,"nv":4.672,"tnv":4.672},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023178,"nv":4.6749,"tnv":4.6749},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023178,"nv":4.6875,"tnv":4.6875},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023178,"nv":4.7341,"tnv":4.7341},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023178,"nv":4.6578,"tnv":4.6578},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023178,"nv":4.607,"tnv":4.607},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023178,"nv":4.4564,"tnv":4.4564},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023178,"nv":4.497,"tnv":4.497},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023178,"nv":4.5023,"tnv":4.5023},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023178,"nv":4.5231,"tnv":4.5231},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023178,"nv":4.5337,"tnv":4.5337},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023178,"nv":4.5412,"tnv":4.5412},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023178,"nv":4.519,"tnv":4.519},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023178,"nv":4.4833,"tnv":4.4833},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023178,"nv":4.3948,"tnv":4.3948},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023178,"nv":4.3582,"tnv":4.3582},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023178,"nv":4.4414,"tnv":4.4414},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023178,"nv":4.3286,"tnv":4.3286},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023178,"nv":4.3984,"tnv":4.3984},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023178,"nv":4.4637,"tnv":4.4637},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023178,"nv":4.3994,"tnv":4.3994},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023178,"nv":4.4405,"tnv":4.4405},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023178,"nv":4.4364,"tnv":4.4364},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023178,"nv":4.4188,"tnv":4.4188},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023178,"nv":4.3424,"tnv":4.3424},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023178,"nv":4.3195,"tnv":4.3195},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023178,"nv":4.2651,"tnv":4.2651},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023178,"nv":4.2816,"tnv":4.2816},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023178,"nv":4.3189,"tnv":4.3189},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023178,"nv":4.2588,"tnv":4.2588},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023178,"nv":4.2282,"tnv":4.2282},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023178,"nv":4.2511,"tnv":4.2511},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023178,"nv":4.1886,"tnv":4.1886},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023178,"nv":4.1309,"tnv":4.1309},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023178,"nv":4.0806,"tnv":4.0806},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023178,"nv":4.2283,"tnv":4.2283},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023178,"nv":4.2711,"tnv":4.2711},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023178,"nv":4.2613,"tnv":4.2613},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023178,"nv":4.2466,"tnv":4.2466},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023178,"nv":4.3081,"tnv":4.3081},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023178,"nv":4.4159,"tnv":4.4159},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023178,"nv":4.3488,"tnv":4.3488},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023178,"nv":4.3559,"tnv":4.3559},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023178,"nv":4.411,"tnv":4.411},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023178,"nv":4.4244,"tnv":4.4244},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023178,"nv":4.4417,"tnv":4.4417},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023178,"nv":4.3573,"tnv":4.3573},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023178,"nv":4.3432,"tnv":4.3432},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023178,"nv":4.3706,"tnv":4.3706},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023178,"nv":4.4081,"tnv":4.4081},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023178,"nv":4.529,"tnv":4.529},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023178,"nv":4.6323,"tnv":4.6323},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023178,"nv":4.5756,"tnv":4.5756},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023178,"nv":4.6129,"tnv":4.6129},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023178,"nv":4.5022,"tnv":4.5022},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023178,"nv":4.3929,"tnv":4.3929},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023178,"nv":4.4071,"tnv":4.4071},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023178,"nv":4.4413,"tnv":4.4413},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023178,"nv":4.3141,"tnv":4.3141},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023178,"nv":4.2577,"tnv":4.2577},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023178,"nv":4.4006,"tnv":4.4006},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023178,"nv":4.4057,"tnv":4.4057},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023178,"nv":4.3171,"tnv":4.3171},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023178,"nv":4.5101,"tnv":4.5101},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023178,"nv":4.589,"tnv":4.589},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023178,"nv":4.7343,"tnv":4.7343},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023178,"nv":4.6902,"tnv":4.6902},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023178,"nv":4.6581,"tnv":4.6581},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023178,"nv":4.5665,"tnv":4.5665},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023178,"nv":4.6352,"tnv":4.6352},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023178,"nv":4.5939,"tnv":4.5939},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023178,"nv":4.4945,"tnv":4.4945},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023178,"nv":4.4842,"tnv":4.4842},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023178,"nv":4.4611,"tnv":4.4611},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023178,"nv":4.4563,"tnv":4.4563},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023178,"nv":4.4262,"tnv":4.4262},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023178,"nv":4.3258,"tnv":4.3258},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023178,"nv":4.3255,"tnv":4.3255},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023178,"nv":4.265,"tnv":4.265},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023178,"nv":4.2907,"tnv":4.2907},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023178,"nv":4.2001,"tnv":4.2001},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023178,"nv":4.1761,"tnv":4.1761},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023178,"nv":4.2369,"tnv":4.2369},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023178,"nv":4.1628,"tnv":4.1628},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023178,"nv":4.0235,"tnv":4.0235},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023178,"nv":4.1602,"tnv":4.1602},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023178,"nv":4.1572,"tnv":4.1572},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023178,"nv":4.2392,"tnv":4.2392},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023178,"nv":4.1707,"tnv":4.1707},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023178,"nv":4.1354,"tnv":4.1354},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023178,"nv":4.0431,"tnv":4.0431},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023178,"nv":4.1053,"tnv":4.1053},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023178,"nv":4.0944,"tnv":4.0944},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023178,"nv":4.0549,"tnv":4.0549},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023178,"nv":3.9621,"tnv":3.9621},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023178,"nv":3.9091,"tnv":3.9091},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023178,"nv":3.8587,"tnv":3.8587},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023178,"nv":3.9237,"tnv":3.9237},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023178,"nv":3.8549,"tnv":3.8549},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023178,"nv":3.8133,"tnv":3.8133},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023178,"nv":3.8091,"tnv":3.8091},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023178,"nv":3.7653,"tnv":3.7653},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023178,"nv":3.7457,"tnv":3.7457},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023178,"nv":3.7276,"tnv":3.7276},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023178,"nv":3.7353,"tnv":3.7353},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023178,"nv":3.7387,"tnv":3.7387},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023178,"nv":3.7399,"tnv":3.7399},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023178,"nv":3.7265,"tnv":3.7265},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023178,"nv":3.714,"tnv":3.714},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023178,"nv":3.7437,"tnv":3.7437},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023178,"nv":3.8362,"tnv":3.8362},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023178,"nv":3.8494,"tnv":3.8494},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023178,"nv":3.7813,"tnv":3.7813},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023178,"nv":3.7703,"tnv":3.7703},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023178,"nv":3.7563,"tnv":3.7563},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023178,"nv":3.7249,"tnv":3.7249},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023178,"nv":3.6902,"tnv":3.6902},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023178,"nv":3.6622,"tnv":3.6622},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023178,"nv":3.6516,"tnv":3.6516},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023178,"nv":3.6228,"tnv":3.6228},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023178,"nv":3.5802,"tnv":3.5802},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023178,"nv":3.5879,"tnv":3.5879},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023178,"nv":3.5834,"tnv":3.5834},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023178,"nv":3.5809,"tnv":3.5809},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023178,"nv":3.5452,"tnv":3.5452},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023178,"nv":3.5516,"tnv":3.5516},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023178,"nv":3.5648,"tnv":3.5648},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023178,"nv":3.5402,"tnv":3.5402},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023178,"nv":3.577,"tnv":3.577},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023178,"nv":3.5618,"tnv":3.5618},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023178,"nv":3.5237,"tnv":3.5237},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023178,"nv":3.5469,"tnv":3.5469},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023178,"nv":3.5423,"tnv":3.5423},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023178,"nv":3.502,"tnv":3.502},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023178,"nv":3.5143,"tnv":3.5143},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023178,"nv":3.5449,"tnv":3.5449},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023178,"nv":3.4886,"tnv":3.4886},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023178,"nv":3.4529,"tnv":3.4529},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023178,"nv":3.4518,"tnv":3.4518},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023178,"nv":3.4536,"tnv":3.4536},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023178,"nv":3.4716,"tnv":3.4716},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023178,"nv":3.4766,"tnv":3.4766},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023178,"nv":3.5018,"tnv":3.5018},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023178,"nv":3.5034,"tnv":3.5034},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023178,"nv":3.5175,"tnv":3.5175},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023178,"nv":3.5389,"tnv":3.5389},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023178,"nv":3.5178,"tnv":3.5178},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023178,"nv":3.5505,"tnv":3.5505},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023178,"nv":3.5662,"tnv":3.5662},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023178,"nv":3.5795,"tnv":3.5795},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023178,"nv":3.5754,"tnv":3.5754},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023178,"nv":3.5632,"tnv":3.5632},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023178,"nv":3.5361,"tnv":3.5361},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023178,"nv":3.5735,"tnv":3.5735},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023178,"nv":3.5567,"tnv":3.5567},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023178,"nv":3.5619,"tnv":3.5619},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023178,"nv":3.5878,"tnv":3.5878},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023178,"nv":3.6452,"tnv":3.6452},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023178,"nv":3.6388,"tnv":3.6388},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023178,"nv":3.649,"tnv":3.649},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023178,"nv":3.6275,"tnv":3.6275},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023178,"nv":3.5895,"tnv":3.5895},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023178,"nv":3.6062,"tnv":3.6062},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023178,"nv":3.6072,"tnv":3.6072},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023178,"nv":3.6306,"tnv":3.6306},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023178,"nv":3.5942,"tnv":3.5942},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023178,"nv":3.5987,"tnv":3.5987},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023178,"nv":3.5453,"tnv":3.5453},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023178,"nv":3.5606,"tnv":3.5606},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023178,"nv":3.5322,"tnv":3.5322},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023178,"nv":3.5355,"tnv":3.5355},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023178,"nv":3.5056,"tnv":3.5056},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023178,"nv":3.4917,"tnv":3.4917},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023178,"nv":3.4888,"tnv":3.4888},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023178,"nv":3.5023,"tnv":3.5023},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023178,"nv":3.5003,"tnv":3.5003},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023178,"nv":3.5055,"tnv":3.5055},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023178,"nv":3.4803,"tnv":3.4803},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023178,"nv":3.4539,"tnv":3.4539},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023178,"nv":3.4231,"tnv":3.4231},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023178,"nv":3.4424,"tnv":3.4424},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023178,"nv":3.4381,"tnv":3.4381},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023178,"nv":3.4385,"tnv":3.4385},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023178,"nv":3.4462,"tnv":3.4462},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023178,"nv":3.4381,"tnv":3.4381},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023178,"nv":3.4055,"tnv":3.4055},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023178,"nv":3.3496,"tnv":3.3496},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023178,"nv":3.3134,"tnv":3.3134},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023178,"nv":3.3161,"tnv":3.3161},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023178,"nv":3.5828,"tnv":3.5828},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023178,"nv":3.6346,"tnv":3.6346},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000023178,"nv":3.6567,"tnv":3.6567},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000023178,"nv":3.6492,"tnv":3.6492},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023178,"nv":3.6774,"tnv":3.6774},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000023178,"nv":3.7232,"tnv":3.7232},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000023178,"nv":3.6786,"tnv":3.6786},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000023178,"nv":3.6897,"tnv":3.6897},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000023178,"nv":3.7006,"tnv":3.7006},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023178,"nv":3.677,"tnv":3.677},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000023178,"nv":3.7574,"tnv":3.7574},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000023178,"nv":3.7937,"tnv":3.7937},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000023178,"nv":3.7772,"tnv":3.7772},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000023178,"nv":3.749,"tnv":3.749},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023178,"nv":3.7579,"tnv":3.7579},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000023178,"nv":3.6517,"tnv":3.6517},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000023178,"nv":3.6607,"tnv":3.6607},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000023178,"nv":3.6804,"tnv":3.6804},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000023178,"nv":3.69,"tnv":3.69},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000023178,"nv":3.7127,"tnv":3.7127},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000023178,"nv":3.7186,"tnv":3.7186},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000023178,"nv":3.6315,"tnv":3.6315},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000023178,"nv":3.6315,"tnv":3.6315},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000023178,"nv":3.6706,"tnv":3.6706},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000023178,"nv":3.6832,"tnv":3.6832},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000023178,"nv":3.75,"tnv":3.75},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000023178,"nv":3.7574,"tnv":3.7574},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000023178,"nv":3.7333,"tnv":3.7333},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000023178,"nv":3.7864,"tnv":3.7864},{"stockId":3000000023178,"date":"2025-02-20T16:00:00.000Z","nv":3.8016,"tnv":3.8016},{"stockId":3000000023178,"date":"2025-02-19T16:00:00.000Z","nv":3.717,"tnv":3.717},{"stockId":3000000023178,"date":"2025-02-18T16:00:00.000Z","nv":3.7085,"tnv":3.7085},{"stockId":3000000023178,"date":"2025-02-17T16:00:00.000Z","nv":3.6595,"tnv":3.6595},{"stockId":3000000023178,"date":"2025-02-16T16:00:00.000Z","nv":3.6704,"tnv":3.6704},{"stockId":3000000023178,"date":"2025-02-13T16:00:00.000Z","nv":3.6693,"tnv":3.6693},{"stockId":3000000023178,"date":"2025-02-12T16:00:00.000Z","nv":3.6109,"tnv":3.6109},{"stockId":3000000023178,"date":"2025-02-11T16:00:00.000Z","nv":3.6002,"tnv":3.6002},{"stockId":3000000023178,"date":"2025-02-10T16:00:00.000Z","nv":3.5528,"tnv":3.5528},{"stockId":3000000023178,"date":"2025-02-09T16:00:00.000Z","nv":3.5862,"tnv":3.5862},{"stockId":3000000023178,"date":"2025-02-06T16:00:00.000Z","nv":3.5736,"tnv":3.5736},{"stockId":3000000023178,"date":"2025-02-05T16:00:00.000Z","nv":3.5163,"tnv":3.5163},{"stockId":3000000023178,"date":"2025-02-04T16:00:00.000Z","nv":3.4239,"tnv":3.4239},{"stockId":3000000023178,"date":"2025-01-26T16:00:00.000Z","nv":3.4336,"tnv":3.4336},{"stockId":3000000023178,"date":"2025-01-23T16:00:00.000Z","nv":3.4552,"tnv":3.4552},{"stockId":3000000023178,"date":"2025-01-22T16:00:00.000Z","nv":3.4285,"tnv":3.4285},{"stockId":3000000023178,"date":"2025-01-21T16:00:00.000Z","nv":3.4439,"tnv":3.4439},{"stockId":3000000023178,"date":"2025-01-20T16:00:00.000Z","nv":3.4919,"tnv":3.4919},{"stockId":3000000023178,"date":"2025-01-19T16:00:00.000Z","nv":3.4865,"tnv":3.4865},{"stockId":3000000023178,"date":"2025-01-16T16:00:00.000Z","nv":3.4363,"tnv":3.4363},{"stockId":3000000023178,"date":"2025-01-15T16:00:00.000Z","nv":3.4197,"tnv":3.4197},{"stockId":3000000023178,"date":"2025-01-14T16:00:00.000Z","nv":3.4061,"tnv":3.4061},{"stockId":3000000023178,"date":"2025-01-13T16:00:00.000Z","nv":3.4495,"tnv":3.4495},{"stockId":3000000023178,"date":"2025-01-12T16:00:00.000Z","nv":3.3582,"tnv":3.3582},{"stockId":3000000023178,"date":"2025-01-09T16:00:00.000Z","nv":3.3537,"tnv":3.3537},{"stockId":3000000023178,"date":"2025-01-08T16:00:00.000Z","nv":3.394,"tnv":3.394},{"stockId":3000000023178,"date":"2025-01-07T16:00:00.000Z","nv":3.4021,"tnv":3.4021},{"stockId":3000000023178,"date":"2025-01-06T16:00:00.000Z","nv":3.4196,"tnv":3.4196}],"influencesList":[]}