window.pageData = {"startDate":"2024-04-23T20:49:41.890Z","endDate":"2026-04-23T20:49:41.890Z","stock":{"_id":3000000001442,"stockCode":"001442","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-21T16:00:00.000Z","setUpScale":378333000,"market":"a","tickerId":1442,"custody":"中信银行股份有限公司","name":"易方达瑞信灵活配置混合型证券投资基金","shortName":"易方达瑞信混合E","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2018-01-29T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdrxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"罗川","stockType":"fund_manager","stockCode":"j101018942","exchange":"fm","tickerId":1203258390}],"hotMetrics":{"fss":{"stockId":3000000001442,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2686,"f_ind_h_s_r":0.7314,"f_h_a":35466,"f_h_s_a":5229,"f_ind_h_s_r_c_1y":0.4342000000000001,"f_ind_h_s_r_c_hy":0.30510000000000004,"f_ins_h_s_r_c_1y":-0.4342,"f_ins_h_s_r_c_hy":-0.3051,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001442,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.6129498000888494,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.7385756352928345,"f_p_r_m3_ssc":9032,"f_p_r_m3_ssrp":0.3462517993577677,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.556392694063927,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.7855169929146151,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.8003373118837571,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.49731377958472484,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.31175228712174524,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.41509849235171126},"fp":{"stockId":3000000001442,"type":"fp","f_p_r_fys":0.02497732083459292,"f_p_r_m1":0.027338303934048458,"f_p_r_m3":0.012788335126090011,"f_p_r_m6":0.04321063646435941,"f_p_r_y1":0.07708929138862253,"f_p_r_y3":0.1720608575380349,"f_p_r_y5":0.2338576437726554,"f_cagr_p_r_fs":0.07141907769713574,"f_p_r_d1":-0.0015357051446122094,"f_p_r_y2":0.11941875825627357,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000001442,"type":"ff","f_m_f":2320531,"f_m_f_r":0.006,"f_c_f":386755,"f_c_f_r":0.001,"f_m_a_c_f":2707286,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000001442,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.6948,"f_nv_cr":-0.0017081934381810715},"f_as":{"stockId":3000000001442,"type":"f_as","f_tas":721599444.3237,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001441,"stockCode":"001441","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-21T16:00:00.000Z","setUpScale":378333000,"market":"a","tickerId":1441,"custody":"中信银行股份有限公司","name":"易方达瑞信灵活配置混合型证券投资基金","shortName":"易方达瑞信混合I","fundSecondLevel":"hybrid","__csrcFundId":5038,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:37.869Z","masterFundFlag":1,"inceptionDate":"2018-01-29T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达瑞信混合","pinyin":"yfdrxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockId":600066,"holdings":136200,"marketCap":4884132,"netValueRatio":0.0041,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockId":603259,"holdings":44500,"marketCap":4365450,"netValueRatio":0.0037,"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":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockId":600741,"holdings":223800,"marketCap":4299198,"netValueRatio":0.0036,"quarterlyChange":-0.03949999999999987,"stock":{"stockCode":"600741","exchange":"sh","stockType":"company","tickerId":600741,"name":"华域汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockId":651,"holdings":113100,"marketCap":4277442,"netValueRatio":0.0036,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockId":600036,"holdings":107600,"marketCap":4230832,"netValueRatio":0.0036,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockId":792,"holdings":113200,"marketCap":4188400,"netValueRatio":0.0035,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockId":333,"holdings":54700,"marketCap":4176345,"netValueRatio":0.0035,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockId":300750,"holdings":10343,"marketCap":4154783,"netValueRatio":0.0035,"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":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockId":2415,"holdings":135600,"marketCap":4124952,"netValueRatio":0.0035,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockId":538,"holdings":75160,"marketCap":4123277,"netValueRatio":0.0035,"quarterlyChange":-0.03347427766032407,"stock":{"stockCode":"000538","exchange":"sz","stockType":"company","tickerId":538,"name":"云南白药"}}],"bondHoldings":[{"_id":"69e8f8d01398d79843fff962","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockCode":"242580026","stockName":"25浦发银行永续债02","holdings":500000,"marketCap":50577057,"netValueRatio":0.0427,"lastUpdated":"2026-04-22T16:35:28.964Z"},{"_id":"69e8f8d01398d79843fff963","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockCode":"250220","stockName":"25国开20","holdings":450000,"marketCap":45133039,"netValueRatio":0.0381,"lastUpdated":"2026-04-22T16:35:28.968Z"},{"_id":"69e8f8d01398d79843fff964","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockCode":"244634","stockName":"26中证Y1","holdings":400000,"marketCap":40313378,"netValueRatio":0.034,"lastUpdated":"2026-04-22T16:35:28.971Z"},{"_id":"69e8f8d01398d79843fff965","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockCode":"102680490","stockName":"26先正达MTN001(科创债)","holdings":400000,"marketCap":40224438,"netValueRatio":0.034,"lastUpdated":"2026-04-22T16:35:28.975Z"},{"_id":"69e8f8d01398d79843fff966","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001441,"stockCode":"250206","stockName":"25国开06","holdings":370000,"marketCap":37568238,"netValueRatio":0.0317,"lastUpdated":"2026-04-22T16:35:28.980Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000001442,"date":"2026-04-22T16:00:00.000Z","nv":1.6948,"tnv":1.7528},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001442,"nv":1.6977,"tnv":1.7557},{"stockId":3000000001442,"date":"2026-04-20T16:00:00.000Z","nv":1.6942,"tnv":1.7522},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001442,"nv":1.6921,"tnv":1.7501},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001442,"nv":1.6905,"tnv":1.7485},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001442,"nv":1.6894,"tnv":1.7474},{"stockId":3000000001442,"date":"2026-04-14T16:00:00.000Z","nv":1.6838,"tnv":1.7418},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001442,"nv":1.6852,"tnv":1.7432},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001442,"nv":1.6791,"tnv":1.7371},{"stockId":3000000001442,"date":"2026-04-09T16:00:00.000Z","nv":1.6789,"tnv":1.7369},{"stockId":3000000001442,"date":"2026-04-08T16:00:00.000Z","nv":1.6745,"tnv":1.7325},{"stockId":3000000001442,"date":"2026-04-07T16:00:00.000Z","nv":1.6776,"tnv":1.7356},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001442,"nv":1.6626,"tnv":1.7206},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001442,"nv":1.6617,"tnv":1.7197},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001442,"nv":1.6632,"tnv":1.7212},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001442,"nv":1.667,"tnv":1.725},{"stockId":3000000001442,"date":"2026-03-30T16:00:00.000Z","nv":1.6581,"tnv":1.7161},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001442,"nv":1.6594,"tnv":1.7174},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001442,"nv":1.6618,"tnv":1.7198},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001442,"nv":1.6597,"tnv":1.7177},{"stockId":3000000001442,"date":"2026-03-24T16:00:00.000Z","nv":1.6655,"tnv":1.7235},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001442,"nv":1.6581,"tnv":1.7161},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001442,"nv":1.6497,"tnv":1.7077},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001442,"nv":1.6614,"tnv":1.7194},{"stockId":3000000001442,"date":"2026-03-18T16:00:00.000Z","nv":1.6627,"tnv":1.7207},{"stockId":3000000001442,"date":"2026-03-17T16:00:00.000Z","nv":1.672,"tnv":1.73},{"stockId":3000000001442,"date":"2026-03-16T16:00:00.000Z","nv":1.6692,"tnv":1.7272},{"stockId":3000000001442,"date":"2026-03-15T16:00:00.000Z","nv":1.6729,"tnv":1.7309},{"stockId":3000000001442,"date":"2026-03-12T16:00:00.000Z","nv":1.6744,"tnv":1.7324},{"stockId":3000000001442,"date":"2026-03-11T16:00:00.000Z","nv":1.6763,"tnv":1.7343},{"stockId":3000000001442,"date":"2026-03-10T16:00:00.000Z","nv":1.6796,"tnv":1.7376},{"stockId":3000000001442,"date":"2026-03-09T16:00:00.000Z","nv":1.676,"tnv":1.734},{"stockId":3000000001442,"date":"2026-03-08T16:00:00.000Z","nv":1.6704,"tnv":1.7284},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001442,"nv":1.6748,"tnv":1.7328},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001442,"nv":1.6732,"tnv":1.7312},{"stockId":3000000001442,"date":"2026-03-03T16:00:00.000Z","nv":1.6705,"tnv":1.7285},{"stockId":3000000001442,"date":"2026-03-02T16:00:00.000Z","nv":1.6741,"tnv":1.7321},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001442,"nv":1.6803,"tnv":1.7383},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001442,"nv":1.6805,"tnv":1.7385},{"stockId":3000000001442,"date":"2026-02-25T16:00:00.000Z","nv":1.6823,"tnv":1.7403},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001442,"nv":1.6831,"tnv":1.7411},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001442,"nv":1.6817,"tnv":1.7397},{"stockId":3000000001442,"date":"2026-02-12T16:00:00.000Z","nv":1.6762,"tnv":1.7342},{"stockId":3000000001442,"date":"2026-02-11T16:00:00.000Z","nv":1.6808,"tnv":1.7388},{"stockId":3000000001442,"date":"2026-02-10T16:00:00.000Z","nv":1.68,"tnv":1.738},{"stockId":3000000001442,"date":"2026-02-09T16:00:00.000Z","nv":1.6797,"tnv":1.7377},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001442,"nv":1.6775,"tnv":1.7355},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001442,"nv":1.6712,"tnv":1.7292},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001442,"nv":1.6709,"tnv":1.7289},{"stockId":3000000001442,"date":"2026-02-03T16:00:00.000Z","nv":1.6729,"tnv":1.7309},{"stockId":3000000001442,"date":"2026-02-02T16:00:00.000Z","nv":1.6707,"tnv":1.7287},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001442,"nv":1.6644,"tnv":1.7224},{"stockId":3000000001442,"date":"2026-01-29T16:00:00.000Z","nv":1.673,"tnv":1.731},{"stockId":3000000001442,"date":"2026-01-28T16:00:00.000Z","nv":1.6756,"tnv":1.7336},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001442,"nv":1.6752,"tnv":1.7332},{"stockId":3000000001442,"date":"2026-01-26T16:00:00.000Z","nv":1.6737,"tnv":1.7317},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001442,"nv":1.6738,"tnv":1.7318},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001442,"nv":1.6734,"tnv":1.7314},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001442,"nv":1.673,"tnv":1.731},{"stockId":3000000001442,"date":"2026-01-20T16:00:00.000Z","nv":1.6719,"tnv":1.7299},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001442,"nv":1.6695,"tnv":1.7275},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001442,"nv":1.6686,"tnv":1.7266},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001442,"nv":1.6674,"tnv":1.7254},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001442,"nv":1.6674,"tnv":1.7254},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001442,"nv":1.6655,"tnv":1.7235},{"stockId":3000000001442,"date":"2026-01-12T16:00:00.000Z","nv":1.6663,"tnv":1.7243},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001442,"nv":1.6674,"tnv":1.7254},{"stockId":3000000001442,"date":"2026-01-08T16:00:00.000Z","nv":1.6651,"tnv":1.7231},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001442,"nv":1.6635,"tnv":1.7215},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001442,"nv":1.6665,"tnv":1.7245},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001442,"nv":1.6669,"tnv":1.7249},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001442,"nv":1.6612,"tnv":1.7192},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001442,"nv":1.6535,"tnv":1.7115},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001442,"nv":1.6537,"tnv":1.7117},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001442,"nv":1.6518,"tnv":1.7098},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001442,"nv":1.654,"tnv":1.712},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001442,"nv":1.6531,"tnv":1.7111},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001442,"nv":1.6525,"tnv":1.7105},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001442,"nv":1.6508,"tnv":1.7088},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001442,"nv":1.6498,"tnv":1.7078},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001442,"nv":1.6465,"tnv":1.7045},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001442,"nv":1.6438,"tnv":1.7018},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001442,"nv":1.6458,"tnv":1.7038},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001442,"nv":1.6334,"tnv":1.6914},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001442,"nv":1.6361,"tnv":1.6941},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001442,"nv":1.6384,"tnv":1.6964},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001442,"nv":1.637,"tnv":1.695},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001442,"nv":1.6376,"tnv":1.6956},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001442,"nv":1.6356,"tnv":1.6936},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001442,"nv":1.6363,"tnv":1.6943},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001442,"nv":1.6335,"tnv":1.6915},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001442,"nv":1.6268,"tnv":1.6848},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001442,"nv":1.6268,"tnv":1.6848},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001442,"nv":1.6273,"tnv":1.6853},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001442,"nv":1.6282,"tnv":1.6862},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001442,"nv":1.6245,"tnv":1.6825},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001442,"nv":1.6234,"tnv":1.6814},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001442,"nv":1.6241,"tnv":1.6821},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001442,"nv":1.6237,"tnv":1.6817},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001442,"nv":1.6209,"tnv":1.6789},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001442,"nv":1.622,"tnv":1.68},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001442,"nv":1.6303,"tnv":1.6883},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001442,"nv":1.6312,"tnv":1.6892},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001442,"nv":1.6298,"tnv":1.6878},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001442,"nv":1.6311,"tnv":1.6891},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001442,"nv":1.633,"tnv":1.691},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001442,"nv":1.6384,"tnv":1.6964},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001442,"nv":1.635,"tnv":1.693},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001442,"nv":1.6345,"tnv":1.6925},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001442,"nv":1.6375,"tnv":1.6955},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001442,"nv":1.6371,"tnv":1.6951},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001442,"nv":1.6375,"tnv":1.6955},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001442,"nv":1.6324,"tnv":1.6904},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001442,"nv":1.6309,"tnv":1.6889},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001442,"nv":1.6335,"tnv":1.6915},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001442,"nv":1.6329,"tnv":1.6909},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001442,"nv":1.6363,"tnv":1.6943},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001442,"nv":1.6366,"tnv":1.6946},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001442,"nv":1.6327,"tnv":1.6907},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001442,"nv":1.6313,"tnv":1.6893},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001442,"nv":1.6266,"tnv":1.6846},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001442,"nv":1.6246,"tnv":1.6826},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001442,"nv":1.6234,"tnv":1.6814},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001442,"nv":1.6232,"tnv":1.6812},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001442,"nv":1.6185,"tnv":1.6765},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001442,"nv":1.6183,"tnv":1.6763},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001442,"nv":1.6245,"tnv":1.6825},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001442,"nv":1.6234,"tnv":1.6814},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001442,"nv":1.6199,"tnv":1.6779},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001442,"nv":1.6208,"tnv":1.6788},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001442,"nv":1.6236,"tnv":1.6816},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001442,"nv":1.6263,"tnv":1.6843},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001442,"nv":1.6193,"tnv":1.6773},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001442,"nv":1.6181,"tnv":1.6761},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001442,"nv":1.6151,"tnv":1.6731},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001442,"nv":1.6164,"tnv":1.6744},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001442,"nv":1.6164,"tnv":1.6744},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001442,"nv":1.615,"tnv":1.673},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001442,"nv":1.6161,"tnv":1.6741},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001442,"nv":1.617,"tnv":1.675},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001442,"nv":1.6174,"tnv":1.6754},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001442,"nv":1.6237,"tnv":1.6817},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001442,"nv":1.6196,"tnv":1.6776},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001442,"nv":1.6203,"tnv":1.6783},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001442,"nv":1.6211,"tnv":1.6791},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001442,"nv":1.6238,"tnv":1.6818},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001442,"nv":1.6191,"tnv":1.6771},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001442,"nv":1.6216,"tnv":1.6796},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001442,"nv":1.6242,"tnv":1.6822},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001442,"nv":1.6223,"tnv":1.6803},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001442,"nv":1.6172,"tnv":1.6752},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001442,"nv":1.6211,"tnv":1.6791},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001442,"nv":1.6232,"tnv":1.6812},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001442,"nv":1.6257,"tnv":1.6837},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001442,"nv":1.6273,"tnv":1.6853},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001442,"nv":1.6262,"tnv":1.6842},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001442,"nv":1.6224,"tnv":1.6804},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001442,"nv":1.6303,"tnv":1.6883},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001442,"nv":1.6283,"tnv":1.6863},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001442,"nv":1.6229,"tnv":1.6809},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001442,"nv":1.6192,"tnv":1.6772},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001442,"nv":1.6173,"tnv":1.6753},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001442,"nv":1.6138,"tnv":1.6718},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001442,"nv":1.6155,"tnv":1.6735},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001442,"nv":1.6172,"tnv":1.6752},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001442,"nv":1.6145,"tnv":1.6725},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001442,"nv":1.6155,"tnv":1.6735},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001442,"nv":1.6139,"tnv":1.6719},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001442,"nv":1.6143,"tnv":1.6723},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001442,"nv":1.6152,"tnv":1.6732},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001442,"nv":1.6145,"tnv":1.6725},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001442,"nv":1.6138,"tnv":1.6718},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001442,"nv":1.6127,"tnv":1.6707},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001442,"nv":1.6096,"tnv":1.6676},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001442,"nv":1.6086,"tnv":1.6666},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001442,"nv":1.6081,"tnv":1.6661},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001442,"nv":1.6123,"tnv":1.6703},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001442,"nv":1.6111,"tnv":1.6691},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001442,"nv":1.6138,"tnv":1.6718},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001442,"nv":1.6121,"tnv":1.6701},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001442,"nv":1.6155,"tnv":1.6735},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001442,"nv":1.6162,"tnv":1.6742},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001442,"nv":1.6184,"tnv":1.6764},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001442,"nv":1.6155,"tnv":1.6735},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001442,"nv":1.6124,"tnv":1.6704},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001442,"nv":1.6112,"tnv":1.6692},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001442,"nv":1.6097,"tnv":1.6677},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001442,"nv":1.6086,"tnv":1.6666},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001442,"nv":1.6086,"tnv":1.6666},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001442,"nv":1.6086,"tnv":1.6666},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001442,"nv":1.6085,"tnv":1.6665},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001442,"nv":1.6078,"tnv":1.6658},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001442,"nv":1.6082,"tnv":1.6662},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001442,"nv":1.6058,"tnv":1.6638},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001442,"nv":1.6058,"tnv":1.6638},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001442,"nv":1.6041,"tnv":1.6621},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001442,"nv":1.6021,"tnv":1.6601},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001442,"nv":1.5993,"tnv":1.6573},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001442,"nv":1.5981,"tnv":1.6561},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001442,"nv":1.5977,"tnv":1.6557},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001442,"nv":1.5983,"tnv":1.6563},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001442,"nv":1.5988,"tnv":1.6568},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001442,"nv":1.5953,"tnv":1.6533},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001442,"nv":1.5927,"tnv":1.6507},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001442,"nv":1.5922,"tnv":1.6502},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001442,"nv":1.5906,"tnv":1.6486},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001442,"nv":1.5929,"tnv":1.6509},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001442,"nv":1.5916,"tnv":1.6496},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001442,"nv":1.591,"tnv":1.649},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001442,"nv":1.5896,"tnv":1.6476},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001442,"nv":1.5914,"tnv":1.6494},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001442,"nv":1.5909,"tnv":1.6489},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001442,"nv":1.5867,"tnv":1.6447},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001442,"nv":1.5887,"tnv":1.6467},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001442,"nv":1.5878,"tnv":1.6458},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001442,"nv":1.5865,"tnv":1.6445},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001442,"nv":1.5853,"tnv":1.6433},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001442,"nv":1.5841,"tnv":1.6421},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001442,"nv":1.5832,"tnv":1.6412},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001442,"nv":1.5824,"tnv":1.6404},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001442,"nv":1.5816,"tnv":1.6396},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001442,"nv":1.5807,"tnv":1.6387},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001442,"nv":1.5824,"tnv":1.6404},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001442,"nv":1.5842,"tnv":1.6422},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001442,"nv":1.5869,"tnv":1.6449},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001442,"nv":1.5862,"tnv":1.6442},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001442,"nv":1.5847,"tnv":1.6427},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001442,"nv":1.5829,"tnv":1.6409},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001442,"nv":1.5824,"tnv":1.6404},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001442,"nv":1.5838,"tnv":1.6418},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001442,"nv":1.5859,"tnv":1.6439},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001442,"nv":1.5828,"tnv":1.6408},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001442,"nv":1.5821,"tnv":1.6401},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001442,"nv":1.5827,"tnv":1.6407},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001442,"nv":1.5813,"tnv":1.6393},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001442,"nv":1.5792,"tnv":1.6372},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001442,"nv":1.5769,"tnv":1.6349},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001442,"nv":1.5751,"tnv":1.6331},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001442,"nv":1.5755,"tnv":1.6335},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001442,"nv":1.5756,"tnv":1.6336},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001442,"nv":1.5744,"tnv":1.6324},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001442,"nv":1.5745,"tnv":1.6325},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001442,"nv":1.5735,"tnv":1.6315},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001442,"nv":1.5752,"tnv":1.6332},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001442,"nv":1.5751,"tnv":1.6331},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001442,"nv":1.5759,"tnv":1.6339},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001442,"nv":1.5747,"tnv":1.6327},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001442,"nv":1.5747,"tnv":1.6327},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001442,"nv":1.573,"tnv":1.631},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001442,"nv":1.5724,"tnv":1.6304},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001442,"nv":1.5723,"tnv":1.6303},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001442,"nv":1.5732,"tnv":1.6312},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001442,"nv":1.5691,"tnv":1.6271},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001442,"nv":1.5672,"tnv":1.6252},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001442,"nv":1.5608,"tnv":1.6188},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001442,"nv":1.5764,"tnv":1.6344},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001442,"nv":1.5738,"tnv":1.6318},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001442,"nv":1.5731,"tnv":1.6311},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001442,"nv":1.5727,"tnv":1.6307},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001442,"nv":1.5741,"tnv":1.6321},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001442,"nv":1.5746,"tnv":1.6326},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001442,"nv":1.5731,"tnv":1.6311},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001442,"nv":1.5736,"tnv":1.6316},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001442,"nv":1.5706,"tnv":1.6286},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001442,"nv":1.5674,"tnv":1.6254},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001442,"nv":1.5689,"tnv":1.6269},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001442,"nv":1.5687,"tnv":1.6267},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001442,"nv":1.5654,"tnv":1.6234},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001442,"nv":1.5645,"tnv":1.6225},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001442,"nv":1.568,"tnv":1.626},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001442,"nv":1.5612,"tnv":1.6192},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001442,"nv":1.5605,"tnv":1.6185},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001442,"nv":1.5597,"tnv":1.6177},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001442,"nv":1.5604,"tnv":1.6184},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001442,"nv":1.5628,"tnv":1.6208},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001442,"nv":1.5647,"tnv":1.6227},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001442,"nv":1.5646,"tnv":1.6226},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001442,"nv":1.5641,"tnv":1.6221},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001442,"nv":1.5638,"tnv":1.6218},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001442,"nv":1.5614,"tnv":1.6194},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001442,"nv":1.5622,"tnv":1.6202},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001442,"nv":1.5621,"tnv":1.6201},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001442,"nv":1.5595,"tnv":1.6175},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001442,"nv":1.5633,"tnv":1.6213},{"stockId":3000000001442,"date":"2025-02-20T16:00:00.000Z","nv":1.5673,"tnv":1.6253},{"stockId":3000000001442,"date":"2025-02-19T16:00:00.000Z","nv":1.5694,"tnv":1.6274},{"stockId":3000000001442,"date":"2025-02-18T16:00:00.000Z","nv":1.5723,"tnv":1.6303},{"stockId":3000000001442,"date":"2025-02-17T16:00:00.000Z","nv":1.5719,"tnv":1.6299},{"stockId":3000000001442,"date":"2025-02-16T16:00:00.000Z","nv":1.575,"tnv":1.633},{"stockId":3000000001442,"date":"2025-02-13T16:00:00.000Z","nv":1.577,"tnv":1.635},{"stockId":3000000001442,"date":"2025-02-12T16:00:00.000Z","nv":1.578,"tnv":1.636},{"stockId":3000000001442,"date":"2025-02-11T16:00:00.000Z","nv":1.579,"tnv":1.637},{"stockId":3000000001442,"date":"2025-02-10T16:00:00.000Z","nv":1.577,"tnv":1.635},{"stockId":3000000001442,"date":"2025-02-09T16:00:00.000Z","nv":1.577,"tnv":1.635},{"stockId":3000000001442,"date":"2025-02-06T16:00:00.000Z","nv":1.579,"tnv":1.637},{"stockId":3000000001442,"date":"2025-02-05T16:00:00.000Z","nv":1.577,"tnv":1.635},{"stockId":3000000001442,"date":"2025-02-04T16:00:00.000Z","nv":1.576,"tnv":1.634},{"stockId":3000000001442,"date":"2025-01-26T16:00:00.000Z","nv":1.579,"tnv":1.637},{"stockId":3000000001442,"date":"2025-01-23T16:00:00.000Z","nv":1.574,"tnv":1.632},{"stockId":3000000001442,"date":"2025-01-22T16:00:00.000Z","nv":1.573,"tnv":1.631},{"stockId":3000000001442,"date":"2025-01-21T16:00:00.000Z","nv":1.573,"tnv":1.631},{"stockId":3000000001442,"date":"2025-01-20T16:00:00.000Z","nv":1.575,"tnv":1.633},{"stockId":3000000001442,"date":"2025-01-19T16:00:00.000Z","nv":1.575,"tnv":1.633},{"stockId":3000000001442,"date":"2025-01-16T16:00:00.000Z","nv":1.576,"tnv":1.634},{"stockId":3000000001442,"date":"2025-01-15T16:00:00.000Z","nv":1.575,"tnv":1.633},{"stockId":3000000001442,"date":"2025-01-14T16:00:00.000Z","nv":1.574,"tnv":1.632},{"stockId":3000000001442,"date":"2025-01-13T16:00:00.000Z","nv":1.575,"tnv":1.633},{"stockId":3000000001442,"date":"2025-01-12T16:00:00.000Z","nv":1.57,"tnv":1.628},{"stockId":3000000001442,"date":"2025-01-09T16:00:00.000Z","nv":1.572,"tnv":1.63},{"stockId":3000000001442,"date":"2025-01-08T16:00:00.000Z","nv":1.575,"tnv":1.633},{"stockId":3000000001442,"date":"2025-01-07T16:00:00.000Z","nv":1.579,"tnv":1.637},{"stockId":3000000001442,"date":"2025-01-06T16:00:00.000Z","nv":1.578,"tnv":1.636},{"stockId":3000000001442,"date":"2025-01-05T16:00:00.000Z","nv":1.578,"tnv":1.636},{"stockId":3000000001442,"date":"2025-01-02T16:00:00.000Z","nv":1.579,"tnv":1.637},{"stockId":3000000001442,"date":"2025-01-01T16:00:00.000Z","nv":1.581,"tnv":1.639},{"stockId":3000000001442,"date":"2024-12-30T16:00:00.000Z","nv":1.584,"tnv":1.642},{"stockId":3000000001442,"date":"2024-12-29T16:00:00.000Z","nv":1.582,"tnv":1.64},{"stockId":3000000001442,"date":"2024-12-26T16:00:00.000Z","nv":1.581,"tnv":1.639},{"stockId":3000000001442,"date":"2024-12-25T16:00:00.000Z","nv":1.58,"tnv":1.638},{"stockId":3000000001442,"date":"2024-12-24T16:00:00.000Z","nv":1.58,"tnv":1.638},{"stockId":3000000001442,"date":"2024-12-23T16:00:00.000Z","nv":1.581,"tnv":1.639},{"stockId":3000000001442,"date":"2024-12-22T16:00:00.000Z","nv":1.578,"tnv":1.636},{"stockId":3000000001442,"date":"2024-12-19T16:00:00.000Z","nv":1.577,"tnv":1.635},{"stockId":3000000001442,"date":"2024-12-18T16:00:00.000Z","nv":1.576,"tnv":1.634},{"stockId":3000000001442,"date":"2024-12-17T16:00:00.000Z","nv":1.576,"tnv":1.634},{"stockId":3000000001442,"date":"2024-12-16T16:00:00.000Z","nv":1.577,"tnv":1.635},{"stockId":3000000001442,"date":"2024-12-15T16:00:00.000Z","nv":1.578,"tnv":1.636},{"stockId":3000000001442,"date":"2024-12-12T16:00:00.000Z","nv":1.576,"tnv":1.634},{"stockId":3000000001442,"date":"2024-12-11T16:00:00.000Z","nv":1.577,"tnv":1.635},{"stockId":3000000001442,"date":"2024-12-10T16:00:00.000Z","nv":1.575,"tnv":1.633},{"stockId":3000000001442,"date":"2024-12-09T16:00:00.000Z","nv":1.574,"tnv":1.632},{"stockId":3000000001442,"date":"2024-12-08T16:00:00.000Z","nv":1.569,"tnv":1.627},{"stockId":3000000001442,"date":"2024-12-05T16:00:00.000Z","nv":1.567,"tnv":1.625},{"stockId":3000000001442,"date":"2024-12-04T16:00:00.000Z","nv":1.565,"tnv":1.623},{"stockId":3000000001442,"date":"2024-12-03T16:00:00.000Z","nv":1.564,"tnv":1.622},{"stockId":3000000001442,"date":"2024-12-02T16:00:00.000Z","nv":1.561,"tnv":1.619},{"stockId":3000000001442,"date":"2024-12-01T16:00:00.000Z","nv":1.56,"tnv":1.618},{"stockId":3000000001442,"date":"2024-11-28T16:00:00.000Z","nv":1.555,"tnv":1.613},{"stockId":3000000001442,"date":"2024-11-27T16:00:00.000Z","nv":1.552,"tnv":1.61},{"stockId":3000000001442,"date":"2024-11-26T16:00:00.000Z","nv":1.553,"tnv":1.611},{"stockId":3000000001442,"date":"2024-11-25T16:00:00.000Z","nv":1.549,"tnv":1.607},{"stockId":3000000001442,"date":"2024-11-24T16:00:00.000Z","nv":1.548,"tnv":1.606},{"stockId":3000000001442,"date":"2024-11-21T16:00:00.000Z","nv":1.547,"tnv":1.605},{"stockId":3000000001442,"date":"2024-11-20T16:00:00.000Z","nv":1.554,"tnv":1.612},{"stockId":3000000001442,"date":"2024-11-19T16:00:00.000Z","nv":1.552,"tnv":1.61},{"stockId":3000000001442,"date":"2024-11-18T16:00:00.000Z","nv":1.552,"tnv":1.61},{"stockId":3000000001442,"date":"2024-11-17T16:00:00.000Z","nv":1.55,"tnv":1.608},{"stockId":3000000001442,"date":"2024-11-14T16:00:00.000Z","nv":1.551,"tnv":1.609},{"stockId":3000000001442,"date":"2024-11-13T16:00:00.000Z","nv":1.553,"tnv":1.611},{"stockId":3000000001442,"date":"2024-11-12T16:00:00.000Z","nv":1.556,"tnv":1.614},{"stockId":3000000001442,"date":"2024-11-11T16:00:00.000Z","nv":1.554,"tnv":1.612},{"stockId":3000000001442,"date":"2024-11-10T16:00:00.000Z","nv":1.556,"tnv":1.614},{"stockId":3000000001442,"date":"2024-11-07T16:00:00.000Z","nv":1.557,"tnv":1.615},{"stockId":3000000001442,"date":"2024-11-06T16:00:00.000Z","nv":1.559,"tnv":1.617},{"stockId":3000000001442,"date":"2024-11-05T16:00:00.000Z","nv":1.55,"tnv":1.608},{"stockId":3000000001442,"date":"2024-11-04T16:00:00.000Z","nv":1.553,"tnv":1.611},{"stockId":3000000001442,"date":"2024-11-03T16:00:00.000Z","nv":1.549,"tnv":1.607},{"stockId":3000000001442,"date":"2024-10-31T16:00:00.000Z","nv":1.546,"tnv":1.604},{"stockId":3000000001442,"date":"2024-10-30T16:00:00.000Z","nv":1.543,"tnv":1.601},{"stockId":3000000001442,"date":"2024-10-29T16:00:00.000Z","nv":1.544,"tnv":1.602},{"stockId":3000000001442,"date":"2024-10-28T16:00:00.000Z","nv":1.546,"tnv":1.604},{"stockId":3000000001442,"date":"2024-10-27T16:00:00.000Z","nv":1.549,"tnv":1.607},{"stockId":3000000001442,"date":"2024-10-24T16:00:00.000Z","nv":1.548,"tnv":1.606},{"stockId":3000000001442,"date":"2024-10-23T16:00:00.000Z","nv":1.548,"tnv":1.606},{"stockId":3000000001442,"date":"2024-10-22T16:00:00.000Z","nv":1.55,"tnv":1.608},{"stockId":3000000001442,"date":"2024-10-21T16:00:00.000Z","nv":1.551,"tnv":1.609},{"stockId":3000000001442,"date":"2024-10-20T16:00:00.000Z","nv":1.548,"tnv":1.606},{"stockId":3000000001442,"date":"2024-10-17T16:00:00.000Z","nv":1.549,"tnv":1.607},{"stockId":3000000001442,"date":"2024-10-16T16:00:00.000Z","nv":1.543,"tnv":1.601},{"stockId":3000000001442,"date":"2024-10-15T16:00:00.000Z","nv":1.546,"tnv":1.604},{"stockId":3000000001442,"date":"2024-10-14T16:00:00.000Z","nv":1.546,"tnv":1.604},{"stockId":3000000001442,"date":"2024-10-13T16:00:00.000Z","nv":1.552,"tnv":1.61},{"stockId":3000000001442,"date":"2024-10-10T16:00:00.000Z","nv":1.544,"tnv":1.602},{"stockId":3000000001442,"date":"2024-10-09T16:00:00.000Z","nv":1.546,"tnv":1.604},{"stockId":3000000001442,"date":"2024-10-08T16:00:00.000Z","nv":1.537,"tnv":1.595},{"stockId":3000000001442,"date":"2024-10-07T16:00:00.000Z","nv":1.558,"tnv":1.616},{"stockId":3000000001442,"date":"2024-09-29T16:00:00.000Z","nv":1.557,"tnv":1.615},{"stockId":3000000001442,"date":"2024-09-26T16:00:00.000Z","nv":1.543,"tnv":1.601},{"stockId":3000000001442,"date":"2024-09-25T16:00:00.000Z","nv":1.54,"tnv":1.598},{"stockId":3000000001442,"date":"2024-09-24T16:00:00.000Z","nv":1.531,"tnv":1.589},{"stockId":3000000001442,"date":"2024-09-23T16:00:00.000Z","nv":1.526,"tnv":1.584},{"stockId":3000000001442,"date":"2024-09-22T16:00:00.000Z","nv":1.518,"tnv":1.576},{"stockId":3000000001442,"date":"2024-09-19T16:00:00.000Z","nv":1.516,"tnv":1.574},{"stockId":3000000001442,"date":"2024-09-18T16:00:00.000Z","nv":1.516,"tnv":1.574},{"stockId":3000000001442,"date":"2024-09-17T16:00:00.000Z","nv":1.515,"tnv":1.573},{"stockId":3000000001442,"date":"2024-09-12T16:00:00.000Z","nv":1.512,"tnv":1.57},{"stockId":3000000001442,"date":"2024-09-11T16:00:00.000Z","nv":1.512,"tnv":1.57},{"stockId":3000000001442,"date":"2024-09-10T16:00:00.000Z","nv":1.512,"tnv":1.57},{"stockId":3000000001442,"date":"2024-09-09T16:00:00.000Z","nv":1.513,"tnv":1.571},{"stockId":3000000001442,"date":"2024-09-08T16:00:00.000Z","nv":1.513,"tnv":1.571},{"stockId":3000000001442,"date":"2024-09-05T16:00:00.000Z","nv":1.515,"tnv":1.573},{"stockId":3000000001442,"date":"2024-09-04T16:00:00.000Z","nv":1.517,"tnv":1.575},{"stockId":3000000001442,"date":"2024-09-03T16:00:00.000Z","nv":1.517,"tnv":1.575},{"stockId":3000000001442,"date":"2024-09-02T16:00:00.000Z","nv":1.517,"tnv":1.575},{"stockId":3000000001442,"date":"2024-09-01T16:00:00.000Z","nv":1.516,"tnv":1.574},{"stockId":3000000001442,"date":"2024-08-29T16:00:00.000Z","nv":1.517,"tnv":1.575},{"stockId":3000000001442,"date":"2024-08-28T16:00:00.000Z","nv":1.514,"tnv":1.572},{"stockId":3000000001442,"date":"2024-08-27T16:00:00.000Z","nv":1.514,"tnv":1.572},{"stockId":3000000001442,"date":"2024-08-26T16:00:00.000Z","nv":1.515,"tnv":1.573},{"stockId":3000000001442,"date":"2024-08-25T16:00:00.000Z","nv":1.517,"tnv":1.575},{"stockId":3000000001442,"date":"2024-08-22T16:00:00.000Z","nv":1.518,"tnv":1.576},{"stockId":3000000001442,"date":"2024-08-21T16:00:00.000Z","nv":1.518,"tnv":1.576},{"stockId":3000000001442,"date":"2024-08-20T16:00:00.000Z","nv":1.517,"tnv":1.575},{"stockId":3000000001442,"date":"2024-08-19T16:00:00.000Z","nv":1.519,"tnv":1.577},{"stockId":3000000001442,"date":"2024-08-18T16:00:00.000Z","nv":1.52,"tnv":1.578},{"stockId":3000000001442,"date":"2024-08-15T16:00:00.000Z","nv":1.519,"tnv":1.577},{"stockId":3000000001442,"date":"2024-08-14T16:00:00.000Z","nv":1.519,"tnv":1.577},{"stockId":3000000001442,"date":"2024-08-13T16:00:00.000Z","nv":1.518,"tnv":1.576},{"stockId":3000000001442,"date":"2024-08-12T16:00:00.000Z","nv":1.518,"tnv":1.576},{"stockId":3000000001442,"date":"2024-08-11T16:00:00.000Z","nv":1.517,"tnv":1.575},{"stockId":3000000001442,"date":"2024-08-08T16:00:00.000Z","nv":1.52,"tnv":1.578},{"stockId":3000000001442,"date":"2024-08-07T16:00:00.000Z","nv":1.522,"tnv":1.58},{"stockId":3000000001442,"date":"2024-08-06T16:00:00.000Z","nv":1.522,"tnv":1.58},{"stockId":3000000001442,"date":"2024-08-05T16:00:00.000Z","nv":1.522,"tnv":1.58},{"stockId":3000000001442,"date":"2024-08-04T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-08-01T16:00:00.000Z","nv":1.524,"tnv":1.582},{"stockId":3000000001442,"date":"2024-07-31T16:00:00.000Z","nv":1.524,"tnv":1.582},{"stockId":3000000001442,"date":"2024-07-30T16:00:00.000Z","nv":1.525,"tnv":1.583},{"stockId":3000000001442,"date":"2024-07-29T16:00:00.000Z","nv":1.521,"tnv":1.579},{"stockId":3000000001442,"date":"2024-07-28T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-07-25T16:00:00.000Z","nv":1.524,"tnv":1.582},{"stockId":3000000001442,"date":"2024-07-24T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-07-23T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-07-22T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-07-21T16:00:00.000Z","nv":1.526,"tnv":1.584},{"stockId":3000000001442,"date":"2024-07-18T16:00:00.000Z","nv":1.527,"tnv":1.585},{"stockId":3000000001442,"date":"2024-07-17T16:00:00.000Z","nv":1.527,"tnv":1.585},{"stockId":3000000001442,"date":"2024-07-16T16:00:00.000Z","nv":1.525,"tnv":1.583},{"stockId":3000000001442,"date":"2024-07-15T16:00:00.000Z","nv":1.525,"tnv":1.583},{"stockId":3000000001442,"date":"2024-07-14T16:00:00.000Z","nv":1.525,"tnv":1.583},{"stockId":3000000001442,"date":"2024-07-11T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-07-10T16:00:00.000Z","nv":1.522,"tnv":1.58},{"stockId":3000000001442,"date":"2024-07-09T16:00:00.000Z","nv":1.519,"tnv":1.577},{"stockId":3000000001442,"date":"2024-07-08T16:00:00.000Z","nv":1.521,"tnv":1.579},{"stockId":3000000001442,"date":"2024-07-07T16:00:00.000Z","nv":1.52,"tnv":1.578},{"stockId":3000000001442,"date":"2024-07-04T16:00:00.000Z","nv":1.522,"tnv":1.58},{"stockId":3000000001442,"date":"2024-07-03T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-07-02T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-07-01T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-06-30T16:00:00.000Z","nv":1.524,"tnv":1.582},{"stockId":3000000001442,"date":"2024-06-27T16:00:00.000Z","nv":1.522,"tnv":1.58},{"stockId":3000000001442,"date":"2024-06-26T16:00:00.000Z","nv":1.52,"tnv":1.578},{"stockId":3000000001442,"date":"2024-06-25T16:00:00.000Z","nv":1.521,"tnv":1.579},{"stockId":3000000001442,"date":"2024-06-24T16:00:00.000Z","nv":1.521,"tnv":1.579},{"stockId":3000000001442,"date":"2024-06-23T16:00:00.000Z","nv":1.521,"tnv":1.579},{"stockId":3000000001442,"date":"2024-06-20T16:00:00.000Z","nv":1.521,"tnv":1.579},{"stockId":3000000001442,"date":"2024-06-19T16:00:00.000Z","nv":1.522,"tnv":1.58},{"stockId":3000000001442,"date":"2024-06-18T16:00:00.000Z","nv":1.521,"tnv":1.579},{"stockId":3000000001442,"date":"2024-06-17T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-06-16T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-06-13T16:00:00.000Z","nv":1.524,"tnv":1.582},{"stockId":3000000001442,"date":"2024-06-12T16:00:00.000Z","nv":1.524,"tnv":1.582},{"stockId":3000000001442,"date":"2024-06-11T16:00:00.000Z","nv":1.525,"tnv":1.583},{"stockId":3000000001442,"date":"2024-06-10T16:00:00.000Z","nv":1.524,"tnv":1.582},{"stockId":3000000001442,"date":"2024-06-06T16:00:00.000Z","nv":1.526,"tnv":1.584},{"stockId":3000000001442,"date":"2024-06-05T16:00:00.000Z","nv":1.526,"tnv":1.584},{"stockId":3000000001442,"date":"2024-06-04T16:00:00.000Z","nv":1.525,"tnv":1.583},{"stockId":3000000001442,"date":"2024-06-03T16:00:00.000Z","nv":1.526,"tnv":1.584},{"stockId":3000000001442,"date":"2024-06-02T16:00:00.000Z","nv":1.524,"tnv":1.582},{"stockId":3000000001442,"date":"2024-05-30T16:00:00.000Z","nv":1.522,"tnv":1.58},{"stockId":3000000001442,"date":"2024-05-29T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-05-28T16:00:00.000Z","nv":1.525,"tnv":1.583},{"stockId":3000000001442,"date":"2024-05-27T16:00:00.000Z","nv":1.524,"tnv":1.582},{"stockId":3000000001442,"date":"2024-05-26T16:00:00.000Z","nv":1.525,"tnv":1.583},{"stockId":3000000001442,"date":"2024-05-23T16:00:00.000Z","nv":1.522,"tnv":1.58},{"stockId":3000000001442,"date":"2024-05-22T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-05-21T16:00:00.000Z","nv":1.525,"tnv":1.583},{"stockId":3000000001442,"date":"2024-05-20T16:00:00.000Z","nv":1.526,"tnv":1.584},{"stockId":3000000001442,"date":"2024-05-19T16:00:00.000Z","nv":1.526,"tnv":1.584},{"stockId":3000000001442,"date":"2024-05-16T16:00:00.000Z","nv":1.524,"tnv":1.582},{"stockId":3000000001442,"date":"2024-05-15T16:00:00.000Z","nv":1.522,"tnv":1.58},{"stockId":3000000001442,"date":"2024-05-14T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-05-13T16:00:00.000Z","nv":1.523,"tnv":1.581},{"stockId":3000000001442,"date":"2024-05-12T16:00:00.000Z","nv":1.522,"tnv":1.58},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001442,"nv":1.521,"tnv":1.579},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001442,"nv":1.521,"tnv":1.579},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001442,"nv":1.52,"tnv":1.578},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001442,"nv":1.52,"tnv":1.578},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001442,"nv":1.518,"tnv":1.576},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001442,"nv":1.514,"tnv":1.572},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001442,"nv":1.512,"tnv":1.57},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001442,"nv":1.513,"tnv":1.571},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001442,"nv":1.513,"tnv":1.571}],"influencesList":[]}