window.pageData = {"startDate":"2024-04-04T10:27:50.323Z","endDate":"2026-04-04T10:27:50.323Z","stock":{"_id":3000000001756,"stockCode":"001756","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-03T16:00:00.000Z","setUpScale":200046000,"market":"a","tickerId":1756,"custody":"中国银行股份有限公司","name":"嘉实策略优选灵活配置混合型证券投资基金","shortName":"嘉实策略优选混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-11-17T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实策略优选混合","memoNum":3,"pinyin":"jsclyxlhpzhhxzqtzjj","fundCollection":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"_id":7082517110190,"name":"胡永青","gender":"m","educationCode":"001002","resume":"胡永青：男，硕士研究生，22年证券从业经历，具有基金从业资格，中国国籍。曾任天安保险固定收益组合经理，信诚基金投资经理，国泰基金固定收益部总监助理、基金经理。2013年11月加入嘉实基金管理有限公司，曾任策略组组长。现任投资总监（固收+）。2011年12月5日至2013年10月25日任国泰双利债券证券投资基金、国泰货币市场证券投资基金的基金经理，2012年7月31日至2013年10月25日任国泰信用债券型证券投资基金的基金经理。2014年3月28日至2019年4月3日任嘉实增强收益定期开放债券型证券投资基金基金经理、2014年3月28日至2019年9月24日任嘉实丰益策略定期开放债券型证券投资基金基金经理、2014年3月28日至2020年10月22日任嘉实信用债券型证券投资基金基金经理、2014年10月9日至2019年8月27日任嘉实元和直投封闭混合型发起式证券投资基金基金经理、2015年12月15日至2019年9月24日任嘉实中证中期企业债指数证券投资基金（LOF）基金经理、2016年3月14日至2019年9月24日任嘉实新财富灵活配置混合型证券投资基金基金经理、2016年3月30日至2018年12月4日任嘉实新常态灵活配置混合型证券投资基金基金经理、2016年4月12日至2019年9月24日任嘉实新思路灵活配置混合型证券投资基金基金经理、2016年4月18日至2018年4月10日任嘉实稳泰债券型证券投资基金基金经理、2016年4月29日至2017年11月9日任嘉实稳丰纯债债券型证券投资基金基金经理、2016年5月5日至2019年9月24日任嘉实新起航灵活配置混合型证券投资基金基金经理、2016年5月5日至2019年9月24日任嘉实新趋势灵活配置混合型证券投资基金基金经理、2016年5月5日至2019年9月24日任嘉实新优选灵活配置混合型证券投资基金基金经理、2016年6月3日至2020年11月3日任嘉实稳盛债券型证券投资基金基金经理、2016年12月1日至2019年4月3日任嘉实主题增强灵活配置混合型证券投资基金基金经理、2016年12月14日至2019年3月20日任嘉实价值增强灵活配置混合型证券投资基金基金经理、2017年6月2日至2021年1月18日任嘉实稳宏债券型证券投资基金基金经理、2017年6月21日至2019年9月24日任嘉实稳怡债券型证券投资基金基金经理、2017年7月12日至2018年4月10日任嘉实稳愉债券证券投资基金基金经理、2018年1月19日至2019年10月11日任嘉实润泽量化一年定期开放混合型证券投资基金基金经理、2018年2月9日至2019年10月17日任嘉实润和量化6个月定期开放混合型证券投资基金基金经理、2019年8月5日至2020年8月12日任嘉实致元42个月定期开放债券型证券投资基金基金经理、2019年9月26日至2021年2月3日任嘉实致安3个月定期开放债券型发起式证券投资基金基金经理、2019年12月25日至2021年1月18日任嘉实致融一年定期开放债券型发起式证券投资基金基金经理、2020年5月14日至2021年8月12日任嘉实致益纯债债券型证券投资基金基金经理、2020年7月13日至2022年3月29日任嘉实致嘉纯债债券型证券投资基金基金经理。2015年4月18日至今任嘉实稳固收益债券型证券投资基金基金经理、2016年12月1日至今任嘉实策略优选灵活配置混合型证券投资基金基金经理、2020年10月14日至今任嘉实浦惠6个月持有期混合型证券投资基金基金经理、2020年11月27日至今任嘉实稳惠6个月持有期混合型证券投资基金基金经理、2021年3月10日至今任嘉实致融一年定期开放债券型发起式证券投资基金基金经理、2021年9月13日至今任嘉实稳健添利一年持有期混合型证券投资基金基金经理、2021年11月16日至今任嘉实民安添复一年持有期混合型证券投资基金基金经理、2022年2月11日至今任嘉实添惠一年持有期混合型证券投资基金基金经理、2022年3月1日至今任嘉实融惠混合型证券投资基金基金经理、2022年3月29日至今任嘉实浦盈一年持有期混合型证券投资基金基金经理。","tickerId":82517110190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20140145","exchange":"fm","cnInfoCode":"db20140145","lastUpdated":"2025-05-14T14:38:01.775Z","followedNum":3,"currency":"CNY","workingDate":"2011-12-04T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"bond","pinyin":"hyq","appointmentDate":"2016-11-30T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000001756,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.899,"f_ins_h_s_r_c_hy":0.005800000000000138,"f_ins_h_s_r_c_1y":0.013399999999999967,"f_ind_h_s_r":0.10099999999999999,"f_ind_h_s_r_c_hy":-0.0058,"f_ind_h_s_r_c_1y":-0.013400000000000009,"f_h_a":4132,"f_h_s_a":116942,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001756,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.6135581937201819,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.3167722210089539,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.613114390325086,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.5575757575757576,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.705239125210286,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.731318111053451,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.44815516989937293,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.24976213130352046,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.36746590409150903},"fp":{"stockId":3000000001756,"type":"fp","f_p_r_fys":-0.01212611156022636,"f_p_r_m1":-0.022399999999999975,"f_p_r_m3":-0.01212611156022636,"f_p_r_m6":-0.012924071082390354,"f_p_r_y1":0.07192982456140395,"f_p_r_y3":0.12523020257826922,"f_p_r_y5":0.21402807954819258,"f_cagr_p_r_fs":0.0654588169567496,"f_p_r_d1":-0.0008748906386703004,"f_p_r_y2":0.11700182815356519,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000001756,"type":"ff","f_m_f":1826464,"f_m_f_r":0.006,"f_c_f":304410,"f_c_f_r":0.001,"f_m_a_c_f":2130874,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000001756,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.222,"f_nv_cr":-0.002448979591836875},"f_as":{"stockId":3000000001756,"type":"f_as","f_tas":257589331.04700002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":601899,"holdings":125800,"marketCap":4336326,"netValueRatio":0.0168,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":603699,"holdings":71200,"marketCap":3700264,"netValueRatio":0.0144,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17536056511713505,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":688131,"holdings":46869,"marketCap":3378317,"netValueRatio":0.0131,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1265053509976134,"stock":{"stockCode":"688131","tickerId":688131,"exchange":"sh","stockType":"company","name":"皓元医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":603259,"holdings":36600,"marketCap":3317424,"netValueRatio":0.0129,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":2532,"holdings":194400,"marketCap":3145392,"netValueRatio":0.0122,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":333,"holdings":40022,"marketCap":3127719,"netValueRatio":0.0121,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":2273,"holdings":118000,"marketCap":2964160,"netValueRatio":0.0115,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04992435703479592,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":933,"holdings":104200,"marketCap":2862374,"netValueRatio":0.0111,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.37281359320339913,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":601398,"holdings":307100,"marketCap":2435303,"netValueRatio":0.0095,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594369898048561,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":688293,"holdings":43300,"marketCap":2121700,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.23699781999377167,"stock":{"name":"奥浦迈","exchange":"sh","stockType":"company","stockCode":"688293","tickerId":688293}}],"bondHoldings":[{"_id":"69723a901987889646e6e6e0","date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockCode":"019547","stockName":"16国债19","holdings":200080,"marketCap":23239807,"netValueRatio":0.0902,"lastUpdated":"2026-01-22T14:56:16.909Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6e1","date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockCode":"250011","stockName":"25附息国债11","holdings":200000,"marketCap":19780138,"netValueRatio":0.0768,"lastUpdated":"2026-01-22T14:56:16.912Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6e2","date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockCode":"019785","stockName":"25国债13","holdings":122000,"marketCap":12273567,"netValueRatio":0.0476,"lastUpdated":"2026-01-22T14:56:16.915Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6e3","date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockCode":"232480004","stockName":"24农行二级资本债01A","holdings":100000,"marketCap":10491022,"netValueRatio":0.0407,"lastUpdated":"2026-01-22T14:56:16.918Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6e4","date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockCode":"2228024","stockName":"22工商银行二级03","holdings":100000,"marketCap":10471986,"netValueRatio":0.0407,"lastUpdated":"2026-01-22T14:56:16.920Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.730418279979491,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"胡永青","d":"本基金、嘉实稳固收益债券、嘉实致融一年定期债券、嘉实浦惠6个月持有期混合、嘉实稳惠6个月持有期混合、嘉实浦盈一年持有期混合、嘉实稳健添利一年持有混合、嘉实民安添复一年持有期混合、嘉实添惠一年持有混合、嘉实融惠混合基金经理","wy":22,"md":"曾任天安保险固定收益组合经理，信诚基金投资经理，国泰基金固定收益部总监助理、基金经理。2013年11月加入嘉实基金管理有限公司，曾任策略组组长。现任投资总监（固收+）。硕士研究生，具有基金从业资格。中国国籍。","ad":"2016-11-30T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000001756,"date":"2026-04-02T16:00:00.000Z","nv":1.222,"tnv":1.688},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001756,"nv":1.225,"tnv":1.691},{"stockId":3000000001756,"date":"2026-03-31T16:00:00.000Z","nv":1.225,"tnv":1.691},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001756,"nv":1.219,"tnv":1.685},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001756,"nv":1.223,"tnv":1.689},{"stockId":3000000001756,"date":"2026-03-26T16:00:00.000Z","nv":1.225,"tnv":1.691},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001756,"nv":1.221,"tnv":1.687},{"stockId":3000000001756,"date":"2026-03-24T16:00:00.000Z","nv":1.223,"tnv":1.689},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001756,"nv":1.22,"tnv":1.686},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001756,"nv":1.216,"tnv":1.682},{"stockId":3000000001756,"date":"2026-03-19T16:00:00.000Z","nv":1.222,"tnv":1.688},{"stockId":3000000001756,"date":"2026-03-18T16:00:00.000Z","nv":1.223,"tnv":1.689},{"stockId":3000000001756,"date":"2026-03-17T16:00:00.000Z","nv":1.234,"tnv":1.7},{"stockId":3000000001756,"date":"2026-03-16T16:00:00.000Z","nv":1.233,"tnv":1.699},{"stockId":3000000001756,"date":"2026-03-15T16:00:00.000Z","nv":1.238,"tnv":1.704},{"stockId":3000000001756,"date":"2026-03-12T16:00:00.000Z","nv":1.244,"tnv":1.71},{"stockId":3000000001756,"date":"2026-03-11T16:00:00.000Z","nv":1.25,"tnv":1.716},{"stockId":3000000001756,"date":"2026-03-10T16:00:00.000Z","nv":1.252,"tnv":1.718},{"stockId":3000000001756,"date":"2026-03-09T16:00:00.000Z","nv":1.253,"tnv":1.719},{"stockId":3000000001756,"date":"2026-03-08T16:00:00.000Z","nv":1.245,"tnv":1.711},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001756,"nv":1.252,"tnv":1.718},{"stockId":3000000001756,"date":"2026-03-04T16:00:00.000Z","nv":1.249,"tnv":1.715},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001756,"nv":1.245,"tnv":1.711},{"stockId":3000000001756,"date":"2026-03-02T16:00:00.000Z","nv":1.25,"tnv":1.716},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001756,"nv":1.264,"tnv":1.73},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001756,"nv":1.263,"tnv":1.729},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001756,"nv":1.259,"tnv":1.725},{"stockId":3000000001756,"date":"2026-02-24T16:00:00.000Z","nv":1.261,"tnv":1.727},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001756,"nv":1.258,"tnv":1.724},{"stockId":3000000001756,"date":"2026-02-12T16:00:00.000Z","nv":1.255,"tnv":1.721},{"stockId":3000000001756,"date":"2026-02-11T16:00:00.000Z","nv":1.261,"tnv":1.727},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001756,"nv":1.257,"tnv":1.723},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001756,"nv":1.256,"tnv":1.722},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001756,"nv":1.256,"tnv":1.722},{"stockId":3000000001756,"date":"2026-02-05T16:00:00.000Z","nv":1.25,"tnv":1.716},{"stockId":3000000001756,"date":"2026-02-04T16:00:00.000Z","nv":1.249,"tnv":1.715},{"stockId":3000000001756,"date":"2026-02-03T16:00:00.000Z","nv":1.254,"tnv":1.72},{"stockId":3000000001756,"date":"2026-02-02T16:00:00.000Z","nv":1.253,"tnv":1.719},{"stockId":3000000001756,"date":"2026-02-01T16:00:00.000Z","nv":1.243,"tnv":1.709},{"stockId":3000000001756,"date":"2026-01-29T16:00:00.000Z","nv":1.258,"tnv":1.724},{"stockId":3000000001756,"date":"2026-01-28T16:00:00.000Z","nv":1.264,"tnv":1.73},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001756,"nv":1.269,"tnv":1.735},{"stockId":3000000001756,"date":"2026-01-26T16:00:00.000Z","nv":1.267,"tnv":1.733},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001756,"nv":1.268,"tnv":1.734},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001756,"nv":1.271,"tnv":1.737},{"stockId":3000000001756,"date":"2026-01-21T16:00:00.000Z","nv":1.268,"tnv":1.734},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001756,"nv":1.268,"tnv":1.734},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001756,"nv":1.263,"tnv":1.729},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001756,"nv":1.265,"tnv":1.731},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001756,"nv":1.262,"tnv":1.728},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001756,"nv":1.261,"tnv":1.727},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001756,"nv":1.257,"tnv":1.723},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001756,"nv":1.258,"tnv":1.724},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001756,"nv":1.257,"tnv":1.723},{"stockId":3000000001756,"date":"2026-01-08T16:00:00.000Z","nv":1.257,"tnv":1.723},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001756,"nv":1.252,"tnv":1.718},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001756,"nv":1.25,"tnv":1.716},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001756,"nv":1.25,"tnv":1.716},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001756,"nv":1.244,"tnv":1.71},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001756,"nv":1.237,"tnv":1.703},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001756,"nv":1.236,"tnv":1.702},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001756,"nv":1.233,"tnv":1.699},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001756,"nv":1.237,"tnv":1.703},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001756,"nv":1.235,"tnv":1.701},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001756,"nv":1.234,"tnv":1.7},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001756,"nv":1.231,"tnv":1.697},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001756,"nv":1.232,"tnv":1.698},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001756,"nv":1.231,"tnv":1.697},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001756,"nv":1.226,"tnv":1.692},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001756,"nv":1.229,"tnv":1.695},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001756,"nv":1.221,"tnv":1.687},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001756,"nv":1.227,"tnv":1.693},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001756,"nv":1.23,"tnv":1.696},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001756,"nv":1.224,"tnv":1.69},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001756,"nv":1.226,"tnv":1.692},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001756,"nv":1.223,"tnv":1.689},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001756,"nv":1.227,"tnv":1.693},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001756,"nv":1.226,"tnv":1.692},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001756,"nv":1.219,"tnv":1.685},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001756,"nv":1.221,"tnv":1.687},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001756,"nv":1.22,"tnv":1.686},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001756,"nv":1.224,"tnv":1.69},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001756,"nv":1.22,"tnv":1.686},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001756,"nv":1.217,"tnv":1.683},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001756,"nv":1.217,"tnv":1.683},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001756,"nv":1.219,"tnv":1.685},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001756,"nv":1.216,"tnv":1.682},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001756,"nv":1.214,"tnv":1.68},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001756,"nv":1.222,"tnv":1.688},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001756,"nv":1.223,"tnv":1.689},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001756,"nv":1.222,"tnv":1.688},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001756,"nv":1.225,"tnv":1.691},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001756,"nv":1.23,"tnv":1.696},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001756,"nv":1.234,"tnv":1.7},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001756,"nv":1.23,"tnv":1.696},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001756,"nv":1.23,"tnv":1.696},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001756,"nv":1.232,"tnv":1.698},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001756,"nv":1.231,"tnv":1.697},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001756,"nv":1.234,"tnv":1.7},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001756,"nv":1.23,"tnv":1.696},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001756,"nv":1.225,"tnv":1.691},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001756,"nv":1.231,"tnv":1.697},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001756,"nv":1.231,"tnv":1.697},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001756,"nv":1.232,"tnv":1.698},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001756,"nv":1.239,"tnv":1.705},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001756,"nv":1.232,"tnv":1.698},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001756,"nv":1.234,"tnv":1.7},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001756,"nv":1.228,"tnv":1.694},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001756,"nv":1.223,"tnv":1.689},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001756,"nv":1.223,"tnv":1.689},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001756,"nv":1.225,"tnv":1.691},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001756,"nv":1.218,"tnv":1.684},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001756,"nv":1.217,"tnv":1.683},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001756,"nv":1.226,"tnv":1.692},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001756,"nv":1.23,"tnv":1.696},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001756,"nv":1.224,"tnv":1.69},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001756,"nv":1.235,"tnv":1.701},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001756,"nv":1.237,"tnv":1.703},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001756,"nv":1.25,"tnv":1.716},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001756,"nv":1.238,"tnv":1.704},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001756,"nv":1.23,"tnv":1.696},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001756,"nv":1.224,"tnv":1.69},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001756,"nv":1.228,"tnv":1.694},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001756,"nv":1.222,"tnv":1.688},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001756,"nv":1.216,"tnv":1.682},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001756,"nv":1.217,"tnv":1.683},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001756,"nv":1.212,"tnv":1.678},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001756,"nv":1.212,"tnv":1.678},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001756,"nv":1.217,"tnv":1.683},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001756,"nv":1.216,"tnv":1.682},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001756,"nv":1.217,"tnv":1.683},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001756,"nv":1.218,"tnv":1.684},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001756,"nv":1.217,"tnv":1.683},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001756,"nv":1.212,"tnv":1.678},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001756,"nv":1.212,"tnv":1.678},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001756,"nv":1.219,"tnv":1.685},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001756,"nv":1.217,"tnv":1.683},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001756,"nv":1.206,"tnv":1.672},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001756,"nv":1.215,"tnv":1.681},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001756,"nv":1.214,"tnv":1.68},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001756,"nv":1.219,"tnv":1.685},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001756,"nv":1.213,"tnv":1.679},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001756,"nv":1.208,"tnv":1.674},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001756,"nv":1.204,"tnv":1.67},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001756,"nv":1.215,"tnv":1.681},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001756,"nv":1.217,"tnv":1.683},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001756,"nv":1.208,"tnv":1.674},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001756,"nv":1.203,"tnv":1.669},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001756,"nv":1.2,"tnv":1.666},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001756,"nv":1.198,"tnv":1.664},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001756,"nv":1.199,"tnv":1.665},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001756,"nv":1.195,"tnv":1.661},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001756,"nv":1.19,"tnv":1.656},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001756,"nv":1.194,"tnv":1.66},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001756,"nv":1.187,"tnv":1.653},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001756,"nv":1.187,"tnv":1.653},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001756,"nv":1.184,"tnv":1.65},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001756,"nv":1.182,"tnv":1.648},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001756,"nv":1.183,"tnv":1.649},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001756,"nv":1.183,"tnv":1.649},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001756,"nv":1.181,"tnv":1.647},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001756,"nv":1.179,"tnv":1.645},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001756,"nv":1.181,"tnv":1.647},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001756,"nv":1.185,"tnv":1.651},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001756,"nv":1.186,"tnv":1.652},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001756,"nv":1.181,"tnv":1.647},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001756,"nv":1.179,"tnv":1.645},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001756,"nv":1.178,"tnv":1.644},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001756,"nv":1.177,"tnv":1.643},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001756,"nv":1.177,"tnv":1.643},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001756,"nv":1.176,"tnv":1.642},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001756,"nv":1.173,"tnv":1.639},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001756,"nv":1.173,"tnv":1.639},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001756,"nv":1.166,"tnv":1.632},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001756,"nv":1.166,"tnv":1.632},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001756,"nv":1.164,"tnv":1.63},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001756,"nv":1.162,"tnv":1.628},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001756,"nv":1.16,"tnv":1.626},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001756,"nv":1.159,"tnv":1.625},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001756,"nv":1.158,"tnv":1.624},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001756,"nv":1.154,"tnv":1.62},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001756,"nv":1.156,"tnv":1.622},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001756,"nv":1.156,"tnv":1.622},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001756,"nv":1.154,"tnv":1.62},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001756,"nv":1.154,"tnv":1.62},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001756,"nv":1.151,"tnv":1.617},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001756,"nv":1.149,"tnv":1.615},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001756,"nv":1.148,"tnv":1.614},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001756,"nv":1.149,"tnv":1.615},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001756,"nv":1.147,"tnv":1.613},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001756,"nv":1.144,"tnv":1.61},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001756,"nv":1.142,"tnv":1.608},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001756,"nv":1.142,"tnv":1.608},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001756,"nv":1.145,"tnv":1.611},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001756,"nv":1.144,"tnv":1.61},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001756,"nv":1.145,"tnv":1.611},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001756,"nv":1.144,"tnv":1.61},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001756,"nv":1.149,"tnv":1.615},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001756,"nv":1.148,"tnv":1.614},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001756,"nv":1.146,"tnv":1.612},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001756,"nv":1.145,"tnv":1.611},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001756,"nv":1.143,"tnv":1.609},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001756,"nv":1.143,"tnv":1.609},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001756,"nv":1.145,"tnv":1.611},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001756,"nv":1.142,"tnv":1.608},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001756,"nv":1.141,"tnv":1.607},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001756,"nv":1.14,"tnv":1.606},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001756,"nv":1.136,"tnv":1.602},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001756,"nv":1.137,"tnv":1.603},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001756,"nv":1.14,"tnv":1.606},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001756,"nv":1.141,"tnv":1.607},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001756,"nv":1.143,"tnv":1.609},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001756,"nv":1.145,"tnv":1.611},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001756,"nv":1.146,"tnv":1.612},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001756,"nv":1.142,"tnv":1.608},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001756,"nv":1.14,"tnv":1.606},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001756,"nv":1.139,"tnv":1.605},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001756,"nv":1.141,"tnv":1.607},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001756,"nv":1.141,"tnv":1.607},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001756,"nv":1.14,"tnv":1.606},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001756,"nv":1.139,"tnv":1.605},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001756,"nv":1.139,"tnv":1.605},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001756,"nv":1.137,"tnv":1.603},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001756,"nv":1.136,"tnv":1.602},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001756,"nv":1.134,"tnv":1.6},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001756,"nv":1.135,"tnv":1.601},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001756,"nv":1.134,"tnv":1.6},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001756,"nv":1.134,"tnv":1.6},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001756,"nv":1.134,"tnv":1.6},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001756,"nv":1.133,"tnv":1.599},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001756,"nv":1.133,"tnv":1.599},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001756,"nv":1.132,"tnv":1.598},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001756,"nv":1.129,"tnv":1.595},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001756,"nv":1.13,"tnv":1.596},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001756,"nv":1.131,"tnv":1.597},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001756,"nv":1.133,"tnv":1.599},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001756,"nv":1.136,"tnv":1.602},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001756,"nv":1.134,"tnv":1.6},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001756,"nv":1.132,"tnv":1.598},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001756,"nv":1.124,"tnv":1.59},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001756,"nv":1.122,"tnv":1.588},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001756,"nv":1.123,"tnv":1.589},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001756,"nv":1.14,"tnv":1.606},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001756,"nv":1.142,"tnv":1.608},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001756,"nv":1.14,"tnv":1.606},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001756,"nv":1.137,"tnv":1.603},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001756,"nv":1.138,"tnv":1.604},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001756,"nv":1.141,"tnv":1.607},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001756,"nv":1.14,"tnv":1.606},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001756,"nv":1.139,"tnv":1.605},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001756,"nv":1.14,"tnv":1.606},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001756,"nv":1.138,"tnv":1.604},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001756,"nv":1.143,"tnv":1.609},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001756,"nv":1.142,"tnv":1.608},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001756,"nv":1.142,"tnv":1.608},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001756,"nv":1.14,"tnv":1.606},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001756,"nv":1.142,"tnv":1.608},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001756,"nv":1.137,"tnv":1.603},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001756,"nv":1.139,"tnv":1.605},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001756,"nv":1.138,"tnv":1.604},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001756,"nv":1.142,"tnv":1.608},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001756,"nv":1.143,"tnv":1.609},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001756,"nv":1.146,"tnv":1.612},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001756,"nv":1.143,"tnv":1.609},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001756,"nv":1.141,"tnv":1.607},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001756,"nv":1.138,"tnv":1.604},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001756,"nv":1.139,"tnv":1.605},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001756,"nv":1.149,"tnv":1.615},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001756,"nv":1.154,"tnv":1.62},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001756,"nv":1.152,"tnv":1.618},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001756,"nv":1.153,"tnv":1.619},{"stockId":3000000001756,"date":"2025-02-20T16:00:00.000Z","nv":1.159,"tnv":1.625},{"stockId":3000000001756,"date":"2025-02-19T16:00:00.000Z","nv":1.154,"tnv":1.62},{"stockId":3000000001756,"date":"2025-02-18T16:00:00.000Z","nv":1.151,"tnv":1.617},{"stockId":3000000001756,"date":"2025-02-17T16:00:00.000Z","nv":1.145,"tnv":1.611},{"stockId":3000000001756,"date":"2025-02-16T16:00:00.000Z","nv":1.15,"tnv":1.616},{"stockId":3000000001756,"date":"2025-02-13T16:00:00.000Z","nv":1.151,"tnv":1.617},{"stockId":3000000001756,"date":"2025-02-12T16:00:00.000Z","nv":1.148,"tnv":1.614},{"stockId":3000000001756,"date":"2025-02-11T16:00:00.000Z","nv":1.151,"tnv":1.617},{"stockId":3000000001756,"date":"2025-02-10T16:00:00.000Z","nv":1.148,"tnv":1.614},{"stockId":3000000001756,"date":"2025-02-09T16:00:00.000Z","nv":1.149,"tnv":1.615},{"stockId":3000000001756,"date":"2025-02-06T16:00:00.000Z","nv":1.149,"tnv":1.615},{"stockId":3000000001756,"date":"2025-02-05T16:00:00.000Z","nv":1.145,"tnv":1.611},{"stockId":3000000001756,"date":"2025-02-04T16:00:00.000Z","nv":1.139,"tnv":1.605},{"stockId":3000000001756,"date":"2025-01-26T16:00:00.000Z","nv":1.143,"tnv":1.609},{"stockId":3000000001756,"date":"2025-01-23T16:00:00.000Z","nv":1.145,"tnv":1.611},{"stockId":3000000001756,"date":"2025-01-22T16:00:00.000Z","nv":1.142,"tnv":1.608},{"stockId":3000000001756,"date":"2025-01-21T16:00:00.000Z","nv":1.143,"tnv":1.609},{"stockId":3000000001756,"date":"2025-01-20T16:00:00.000Z","nv":1.143,"tnv":1.609},{"stockId":3000000001756,"date":"2025-01-19T16:00:00.000Z","nv":1.142,"tnv":1.608},{"stockId":3000000001756,"date":"2025-01-16T16:00:00.000Z","nv":1.141,"tnv":1.607},{"stockId":3000000001756,"date":"2025-01-15T16:00:00.000Z","nv":1.137,"tnv":1.603},{"stockId":3000000001756,"date":"2025-01-14T16:00:00.000Z","nv":1.137,"tnv":1.603},{"stockId":3000000001756,"date":"2025-01-13T16:00:00.000Z","nv":1.139,"tnv":1.605},{"stockId":3000000001756,"date":"2025-01-12T16:00:00.000Z","nv":1.131,"tnv":1.597},{"stockId":3000000001756,"date":"2025-01-09T16:00:00.000Z","nv":1.134,"tnv":1.6},{"stockId":3000000001756,"date":"2025-01-08T16:00:00.000Z","nv":1.136,"tnv":1.602},{"stockId":3000000001756,"date":"2025-01-07T16:00:00.000Z","nv":1.137,"tnv":1.603},{"stockId":3000000001756,"date":"2025-01-06T16:00:00.000Z","nv":1.135,"tnv":1.601},{"stockId":3000000001756,"date":"2025-01-05T16:00:00.000Z","nv":1.132,"tnv":1.598},{"stockId":3000000001756,"date":"2025-01-02T16:00:00.000Z","nv":1.13,"tnv":1.596},{"stockId":3000000001756,"date":"2025-01-01T16:00:00.000Z","nv":1.134,"tnv":1.6},{"stockId":3000000001756,"date":"2024-12-30T16:00:00.000Z","nv":1.136,"tnv":1.602},{"stockId":3000000001756,"date":"2024-12-29T16:00:00.000Z","nv":1.139,"tnv":1.605},{"stockId":3000000001756,"date":"2024-12-26T16:00:00.000Z","nv":1.139,"tnv":1.605},{"stockId":3000000001756,"date":"2024-12-25T16:00:00.000Z","nv":1.136,"tnv":1.602},{"stockId":3000000001756,"date":"2024-12-24T16:00:00.000Z","nv":1.135,"tnv":1.601},{"stockId":3000000001756,"date":"2024-12-23T16:00:00.000Z","nv":1.139,"tnv":1.605},{"stockId":3000000001756,"date":"2024-12-22T16:00:00.000Z","nv":1.137,"tnv":1.603},{"stockId":3000000001756,"date":"2024-12-19T16:00:00.000Z","nv":1.141,"tnv":1.607},{"stockId":3000000001756,"date":"2024-12-18T16:00:00.000Z","nv":1.138,"tnv":1.604},{"stockId":3000000001756,"date":"2024-12-17T16:00:00.000Z","nv":1.137,"tnv":1.603},{"stockId":3000000001756,"date":"2024-12-16T16:00:00.000Z","nv":1.137,"tnv":1.603},{"stockId":3000000001756,"date":"2024-12-15T16:00:00.000Z","nv":1.139,"tnv":1.605},{"stockId":3000000001756,"date":"2024-12-12T16:00:00.000Z","nv":1.144,"tnv":1.61},{"stockId":3000000001756,"date":"2024-12-11T16:00:00.000Z","nv":1.148,"tnv":1.614},{"stockId":3000000001756,"date":"2024-12-10T16:00:00.000Z","nv":1.144,"tnv":1.61},{"stockId":3000000001756,"date":"2024-12-09T16:00:00.000Z","nv":1.142,"tnv":1.608},{"stockId":3000000001756,"date":"2024-12-08T16:00:00.000Z","nv":1.135,"tnv":1.601},{"stockId":3000000001756,"date":"2024-12-05T16:00:00.000Z","nv":1.134,"tnv":1.6},{"stockId":3000000001756,"date":"2024-12-04T16:00:00.000Z","nv":1.13,"tnv":1.596},{"stockId":3000000001756,"date":"2024-12-03T16:00:00.000Z","nv":1.129,"tnv":1.595},{"stockId":3000000001756,"date":"2024-12-02T16:00:00.000Z","nv":1.13,"tnv":1.596},{"stockId":3000000001756,"date":"2024-12-01T16:00:00.000Z","nv":1.13,"tnv":1.596},{"stockId":3000000001756,"date":"2024-11-28T16:00:00.000Z","nv":1.124,"tnv":1.59},{"stockId":3000000001756,"date":"2024-11-27T16:00:00.000Z","nv":1.118,"tnv":1.584},{"stockId":3000000001756,"date":"2024-11-26T16:00:00.000Z","nv":1.119,"tnv":1.585},{"stockId":3000000001756,"date":"2024-11-25T16:00:00.000Z","nv":1.115,"tnv":1.581},{"stockId":3000000001756,"date":"2024-11-24T16:00:00.000Z","nv":1.115,"tnv":1.581},{"stockId":3000000001756,"date":"2024-11-21T16:00:00.000Z","nv":1.114,"tnv":1.58},{"stockId":3000000001756,"date":"2024-11-20T16:00:00.000Z","nv":1.122,"tnv":1.588},{"stockId":3000000001756,"date":"2024-11-19T16:00:00.000Z","nv":1.122,"tnv":1.588},{"stockId":3000000001756,"date":"2024-11-18T16:00:00.000Z","nv":1.119,"tnv":1.585},{"stockId":3000000001756,"date":"2024-11-17T16:00:00.000Z","nv":1.115,"tnv":1.581},{"stockId":3000000001756,"date":"2024-11-14T16:00:00.000Z","nv":1.119,"tnv":1.585},{"stockId":3000000001756,"date":"2024-11-13T16:00:00.000Z","nv":1.124,"tnv":1.59},{"stockId":3000000001756,"date":"2024-11-12T16:00:00.000Z","nv":1.131,"tnv":1.597},{"stockId":3000000001756,"date":"2024-11-11T16:00:00.000Z","nv":1.13,"tnv":1.596},{"stockId":3000000001756,"date":"2024-11-10T16:00:00.000Z","nv":1.131,"tnv":1.597},{"stockId":3000000001756,"date":"2024-11-07T16:00:00.000Z","nv":1.124,"tnv":1.59},{"stockId":3000000001756,"date":"2024-11-06T16:00:00.000Z","nv":1.125,"tnv":1.591},{"stockId":3000000001756,"date":"2024-11-05T16:00:00.000Z","nv":1.119,"tnv":1.585},{"stockId":3000000001756,"date":"2024-11-04T16:00:00.000Z","nv":1.122,"tnv":1.588},{"stockId":3000000001756,"date":"2024-11-03T16:00:00.000Z","nv":1.115,"tnv":1.581},{"stockId":3000000001756,"date":"2024-10-31T16:00:00.000Z","nv":1.111,"tnv":1.577},{"stockId":3000000001756,"date":"2024-10-30T16:00:00.000Z","nv":1.11,"tnv":1.576},{"stockId":3000000001756,"date":"2024-10-29T16:00:00.000Z","nv":1.109,"tnv":1.575},{"stockId":3000000001756,"date":"2024-10-28T16:00:00.000Z","nv":1.11,"tnv":1.576},{"stockId":3000000001756,"date":"2024-10-27T16:00:00.000Z","nv":1.114,"tnv":1.58},{"stockId":3000000001756,"date":"2024-10-24T16:00:00.000Z","nv":1.112,"tnv":1.578},{"stockId":3000000001756,"date":"2024-10-23T16:00:00.000Z","nv":1.11,"tnv":1.576},{"stockId":3000000001756,"date":"2024-10-22T16:00:00.000Z","nv":1.115,"tnv":1.581},{"stockId":3000000001756,"date":"2024-10-21T16:00:00.000Z","nv":1.116,"tnv":1.582},{"stockId":3000000001756,"date":"2024-10-20T16:00:00.000Z","nv":1.116,"tnv":1.582},{"stockId":3000000001756,"date":"2024-10-17T16:00:00.000Z","nv":1.113,"tnv":1.579},{"stockId":3000000001756,"date":"2024-10-16T16:00:00.000Z","nv":1.104,"tnv":1.57},{"stockId":3000000001756,"date":"2024-10-15T16:00:00.000Z","nv":1.106,"tnv":1.572},{"stockId":3000000001756,"date":"2024-10-14T16:00:00.000Z","nv":1.106,"tnv":1.572},{"stockId":3000000001756,"date":"2024-10-13T16:00:00.000Z","nv":1.113,"tnv":1.579},{"stockId":3000000001756,"date":"2024-10-10T16:00:00.000Z","nv":1.102,"tnv":1.568},{"stockId":3000000001756,"date":"2024-10-09T16:00:00.000Z","nv":1.11,"tnv":1.576},{"stockId":3000000001756,"date":"2024-10-08T16:00:00.000Z","nv":1.105,"tnv":1.571},{"stockId":3000000001756,"date":"2024-10-07T16:00:00.000Z","nv":1.134,"tnv":1.6},{"stockId":3000000001756,"date":"2024-09-29T16:00:00.000Z","nv":1.12,"tnv":1.586},{"stockId":3000000001756,"date":"2024-09-26T16:00:00.000Z","nv":1.1,"tnv":1.566},{"stockId":3000000001756,"date":"2024-09-25T16:00:00.000Z","nv":1.096,"tnv":1.562},{"stockId":3000000001756,"date":"2024-09-24T16:00:00.000Z","nv":1.086,"tnv":1.552},{"stockId":3000000001756,"date":"2024-09-23T16:00:00.000Z","nv":1.083,"tnv":1.549},{"stockId":3000000001756,"date":"2024-09-22T16:00:00.000Z","nv":1.076,"tnv":1.542},{"stockId":3000000001756,"date":"2024-09-19T16:00:00.000Z","nv":1.075,"tnv":1.541},{"stockId":3000000001756,"date":"2024-09-18T16:00:00.000Z","nv":1.075,"tnv":1.541},{"stockId":3000000001756,"date":"2024-09-17T16:00:00.000Z","nv":1.075,"tnv":1.541},{"stockId":3000000001756,"date":"2024-09-12T16:00:00.000Z","nv":1.073,"tnv":1.539},{"stockId":3000000001756,"date":"2024-09-11T16:00:00.000Z","nv":1.074,"tnv":1.54},{"stockId":3000000001756,"date":"2024-09-10T16:00:00.000Z","nv":1.074,"tnv":1.54},{"stockId":3000000001756,"date":"2024-09-09T16:00:00.000Z","nv":1.073,"tnv":1.539},{"stockId":3000000001756,"date":"2024-09-08T16:00:00.000Z","nv":1.074,"tnv":1.54},{"stockId":3000000001756,"date":"2024-09-05T16:00:00.000Z","nv":1.078,"tnv":1.544},{"stockId":3000000001756,"date":"2024-09-04T16:00:00.000Z","nv":1.081,"tnv":1.547},{"stockId":3000000001756,"date":"2024-09-03T16:00:00.000Z","nv":1.08,"tnv":1.546},{"stockId":3000000001756,"date":"2024-09-02T16:00:00.000Z","nv":1.08,"tnv":1.546},{"stockId":3000000001756,"date":"2024-09-01T16:00:00.000Z","nv":1.078,"tnv":1.544},{"stockId":3000000001756,"date":"2024-08-29T16:00:00.000Z","nv":1.081,"tnv":1.547},{"stockId":3000000001756,"date":"2024-08-28T16:00:00.000Z","nv":1.079,"tnv":1.545},{"stockId":3000000001756,"date":"2024-08-27T16:00:00.000Z","nv":1.077,"tnv":1.543},{"stockId":3000000001756,"date":"2024-08-26T16:00:00.000Z","nv":1.078,"tnv":1.544},{"stockId":3000000001756,"date":"2024-08-25T16:00:00.000Z","nv":1.08,"tnv":1.546},{"stockId":3000000001756,"date":"2024-08-22T16:00:00.000Z","nv":1.08,"tnv":1.546},{"stockId":3000000001756,"date":"2024-08-21T16:00:00.000Z","nv":1.08,"tnv":1.546},{"stockId":3000000001756,"date":"2024-08-20T16:00:00.000Z","nv":1.08,"tnv":1.546},{"stockId":3000000001756,"date":"2024-08-19T16:00:00.000Z","nv":1.081,"tnv":1.547},{"stockId":3000000001756,"date":"2024-08-18T16:00:00.000Z","nv":1.083,"tnv":1.549},{"stockId":3000000001756,"date":"2024-08-15T16:00:00.000Z","nv":1.082,"tnv":1.548},{"stockId":3000000001756,"date":"2024-08-14T16:00:00.000Z","nv":1.084,"tnv":1.55},{"stockId":3000000001756,"date":"2024-08-13T16:00:00.000Z","nv":1.084,"tnv":1.55},{"stockId":3000000001756,"date":"2024-08-12T16:00:00.000Z","nv":1.085,"tnv":1.551},{"stockId":3000000001756,"date":"2024-08-11T16:00:00.000Z","nv":1.084,"tnv":1.55},{"stockId":3000000001756,"date":"2024-08-08T16:00:00.000Z","nv":1.086,"tnv":1.552},{"stockId":3000000001756,"date":"2024-08-07T16:00:00.000Z","nv":1.087,"tnv":1.553},{"stockId":3000000001756,"date":"2024-08-06T16:00:00.000Z","nv":1.09,"tnv":1.556},{"stockId":3000000001756,"date":"2024-08-05T16:00:00.000Z","nv":1.089,"tnv":1.555},{"stockId":3000000001756,"date":"2024-08-04T16:00:00.000Z","nv":1.089,"tnv":1.555},{"stockId":3000000001756,"date":"2024-08-01T16:00:00.000Z","nv":1.094,"tnv":1.56},{"stockId":3000000001756,"date":"2024-07-31T16:00:00.000Z","nv":1.096,"tnv":1.562},{"stockId":3000000001756,"date":"2024-07-30T16:00:00.000Z","nv":1.096,"tnv":1.562},{"stockId":3000000001756,"date":"2024-07-29T16:00:00.000Z","nv":1.087,"tnv":1.553},{"stockId":3000000001756,"date":"2024-07-28T16:00:00.000Z","nv":1.089,"tnv":1.555},{"stockId":3000000001756,"date":"2024-07-25T16:00:00.000Z","nv":1.09,"tnv":1.556},{"stockId":3000000001756,"date":"2024-07-24T16:00:00.000Z","nv":1.087,"tnv":1.553},{"stockId":3000000001756,"date":"2024-07-23T16:00:00.000Z","nv":1.089,"tnv":1.555},{"stockId":3000000001756,"date":"2024-07-22T16:00:00.000Z","nv":1.092,"tnv":1.558},{"stockId":3000000001756,"date":"2024-07-21T16:00:00.000Z","nv":1.099,"tnv":1.565},{"stockId":3000000001756,"date":"2024-07-18T16:00:00.000Z","nv":1.099,"tnv":1.565},{"stockId":3000000001756,"date":"2024-07-17T16:00:00.000Z","nv":1.099,"tnv":1.565},{"stockId":3000000001756,"date":"2024-07-16T16:00:00.000Z","nv":1.096,"tnv":1.562},{"stockId":3000000001756,"date":"2024-07-15T16:00:00.000Z","nv":1.099,"tnv":1.565},{"stockId":3000000001756,"date":"2024-07-14T16:00:00.000Z","nv":1.1,"tnv":1.566},{"stockId":3000000001756,"date":"2024-07-11T16:00:00.000Z","nv":1.1,"tnv":1.566},{"stockId":3000000001756,"date":"2024-07-10T16:00:00.000Z","nv":1.101,"tnv":1.567},{"stockId":3000000001756,"date":"2024-07-09T16:00:00.000Z","nv":1.097,"tnv":1.563},{"stockId":3000000001756,"date":"2024-07-08T16:00:00.000Z","nv":1.1,"tnv":1.566},{"stockId":3000000001756,"date":"2024-07-07T16:00:00.000Z","nv":1.099,"tnv":1.565},{"stockId":3000000001756,"date":"2024-07-04T16:00:00.000Z","nv":1.102,"tnv":1.568},{"stockId":3000000001756,"date":"2024-07-03T16:00:00.000Z","nv":1.099,"tnv":1.565},{"stockId":3000000001756,"date":"2024-07-02T16:00:00.000Z","nv":1.099,"tnv":1.565},{"stockId":3000000001756,"date":"2024-07-01T16:00:00.000Z","nv":1.103,"tnv":1.569},{"stockId":3000000001756,"date":"2024-06-30T16:00:00.000Z","nv":1.106,"tnv":1.572},{"stockId":3000000001756,"date":"2024-06-27T16:00:00.000Z","nv":1.105,"tnv":1.571},{"stockId":3000000001756,"date":"2024-06-26T16:00:00.000Z","nv":1.101,"tnv":1.567},{"stockId":3000000001756,"date":"2024-06-25T16:00:00.000Z","nv":1.105,"tnv":1.571},{"stockId":3000000001756,"date":"2024-06-24T16:00:00.000Z","nv":1.103,"tnv":1.569},{"stockId":3000000001756,"date":"2024-06-23T16:00:00.000Z","nv":1.103,"tnv":1.569},{"stockId":3000000001756,"date":"2024-06-20T16:00:00.000Z","nv":1.106,"tnv":1.572},{"stockId":3000000001756,"date":"2024-06-19T16:00:00.000Z","nv":1.106,"tnv":1.572},{"stockId":3000000001756,"date":"2024-06-18T16:00:00.000Z","nv":1.108,"tnv":1.574},{"stockId":3000000001756,"date":"2024-06-17T16:00:00.000Z","nv":1.111,"tnv":1.577},{"stockId":3000000001756,"date":"2024-06-16T16:00:00.000Z","nv":1.108,"tnv":1.574},{"stockId":3000000001756,"date":"2024-06-13T16:00:00.000Z","nv":1.109,"tnv":1.575},{"stockId":3000000001756,"date":"2024-06-12T16:00:00.000Z","nv":1.11,"tnv":1.576},{"stockId":3000000001756,"date":"2024-06-11T16:00:00.000Z","nv":1.112,"tnv":1.578},{"stockId":3000000001756,"date":"2024-06-10T16:00:00.000Z","nv":1.111,"tnv":1.577},{"stockId":3000000001756,"date":"2024-06-06T16:00:00.000Z","nv":1.113,"tnv":1.579},{"stockId":3000000001756,"date":"2024-06-05T16:00:00.000Z","nv":1.114,"tnv":1.58},{"stockId":3000000001756,"date":"2024-06-04T16:00:00.000Z","nv":1.114,"tnv":1.58},{"stockId":3000000001756,"date":"2024-06-03T16:00:00.000Z","nv":1.117,"tnv":1.583},{"stockId":3000000001756,"date":"2024-06-02T16:00:00.000Z","nv":1.113,"tnv":1.579},{"stockId":3000000001756,"date":"2024-05-30T16:00:00.000Z","nv":1.115,"tnv":1.581},{"stockId":3000000001756,"date":"2024-05-29T16:00:00.000Z","nv":1.117,"tnv":1.583},{"stockId":3000000001756,"date":"2024-05-28T16:00:00.000Z","nv":1.119,"tnv":1.585},{"stockId":3000000001756,"date":"2024-05-27T16:00:00.000Z","nv":1.118,"tnv":1.584},{"stockId":3000000001756,"date":"2024-05-26T16:00:00.000Z","nv":1.121,"tnv":1.587},{"stockId":3000000001756,"date":"2024-05-23T16:00:00.000Z","nv":1.116,"tnv":1.582},{"stockId":3000000001756,"date":"2024-05-22T16:00:00.000Z","nv":1.116,"tnv":1.582},{"stockId":3000000001756,"date":"2024-05-21T16:00:00.000Z","nv":1.118,"tnv":1.584},{"stockId":3000000001756,"date":"2024-05-20T16:00:00.000Z","nv":1.119,"tnv":1.585},{"stockId":3000000001756,"date":"2024-05-19T16:00:00.000Z","nv":1.122,"tnv":1.588},{"stockId":3000000001756,"date":"2024-05-16T16:00:00.000Z","nv":1.121,"tnv":1.587},{"stockId":3000000001756,"date":"2024-05-15T16:00:00.000Z","nv":1.121,"tnv":1.587},{"stockId":3000000001756,"date":"2024-05-14T16:00:00.000Z","nv":1.124,"tnv":1.59},{"stockId":3000000001756,"date":"2024-05-13T16:00:00.000Z","nv":1.126,"tnv":1.592},{"stockId":3000000001756,"date":"2024-05-12T16:00:00.000Z","nv":1.126,"tnv":1.592},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001756,"nv":1.123,"tnv":1.589},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001756,"nv":1.121,"tnv":1.587},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001756,"nv":1.117,"tnv":1.583},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001756,"nv":1.118,"tnv":1.584},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001756,"nv":1.118,"tnv":1.584},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001756,"nv":1.112,"tnv":1.578},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001756,"nv":1.109,"tnv":1.575},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001756,"nv":1.112,"tnv":1.578},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001756,"nv":1.108,"tnv":1.574},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001756,"nv":1.109,"tnv":1.575},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001756,"nv":1.107,"tnv":1.573},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001756,"nv":1.111,"tnv":1.577},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001756,"nv":1.114,"tnv":1.58},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001756,"nv":1.114,"tnv":1.58},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001756,"nv":1.112,"tnv":1.578},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001756,"nv":1.103,"tnv":1.569},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001756,"nv":1.107,"tnv":1.573},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000001756,"nv":1.102,"tnv":1.568},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000001756,"nv":1.1,"tnv":1.566},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000001756,"nv":1.096,"tnv":1.562},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000001756,"nv":1.095,"tnv":1.561},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000001756,"nv":1.096,"tnv":1.562}],"influencesList":[]}