window.pageData = {"startDate":"2024-04-16T07:41:27.568Z","endDate":"2026-04-16T07:41:27.568Z","stock":{"_id":3000000009731,"name":"中信保诚安鑫回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"009731","tickerId":9731,"shortName":"中信保诚安鑫回报债券C","exchange":"jj","inceptionDate":"2020-07-28T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050490000,"currency":"CNY","status":"normal","setUpDate":"2020-07-28T16:00:00.000Z","setUpAssetScale":627210508.39,"setUpShares":627210508.39,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxbcaxhbzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"managers":[{"name":"陈岚","stockType":"fund_manager","stockCode":"db20759679","exchange":"fm","tickerId":312207300},{"name":"王颖","stockType":"fund_manager","stockCode":"db20041850","exchange":"fm","tickerId":2325179440}],"hotMetrics":{"fss":{"stockId":3000000009731,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1827,"f_ind_h_s_r":0.8173,"f_h_a":7554,"f_h_s_a":72451,"f_ind_h_s_r_c_1y":-0.05390000000000006,"f_ind_h_s_r_c_hy":0.05579999999999996,"f_ins_h_s_r_c_1y":0.0539,"f_ins_h_s_r_c_hy":-0.055800000000000016,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009731,"type":"fpr","f_p_r_fys_ssc":7470,"f_p_r_fys_ssrp":0.11085821395099746,"f_p_r_m1_ssc":7540,"f_p_r_m1_ssrp":0.9141795994163682,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.23315923396276952,"f_p_r_m6_ssc":7248,"f_p_r_m6_ssrp":0.08541465433972678,"f_p_r_y1_ssc":6794,"f_p_r_y1_ssrp":0.17518033269542177,"f_p_r_y2_ssc":5805,"f_p_r_y2_ssrp":0.0833907649896623,"f_p_r_y3_ssc":4872,"f_p_r_y3_ssrp":0.15684664339971258,"f_cagr_p_r_fs_ssc":7240,"f_cagr_p_r_fs_ssrp":0.7588064649813511,"f_p_r_y5_ssc":3276,"f_p_r_y5_ssrp":0.9206106870229007},"fp":{"stockId":3000000009731,"type":"fp","f_p_r_fys":0.01649336679813551,"f_p_r_m1":-0.001496874174517937,"f_p_r_m3":0.009615384615384581,"f_p_r_m6":0.02596580113996194,"f_p_r_y1":0.04103552740291927,"f_cagr_p_r_fs":0.02225795088245408,"f_p_r_d1":-0.00046408019305732573,"f_p_r_y2":0.12377365969675935,"f_p_r_y3":0.12567004169148288,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_y5":0.09968968192397232},"ff":{"stockId":3000000009731,"type":"ff","f_m_f":430143,"f_m_f_r":0.007,"f_c_f":92173,"f_c_f_r":0.0015,"f_m_a_c_f":522316,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2025-03-09T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-11-27T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.0085},"f_nlacan":{"stockId":3000000009731,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":1.134,"f_nv_cr":-0.0006169031462062158},"f_as":{"stockId":3000000009731,"type":"f_as","f_tas":806714848.5356,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009730,"__csrcFundId":7855,"stockCode":"009730","shortName":"中信保诚安鑫回报债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9730,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:50.879Z","status":"normal","inceptionDate":"2020-07-28T16:00:00.000Z","name":"中信保诚安鑫回报债券型证券投资基金","exchange":"jj","followedNum":13,"fundCollectionId":4000050490000,"currency":"CNY","masterFundShortName":"中信保诚安鑫回报债券","setUpDate":"2020-07-28T16:00:00.000Z","setUpAssetScale":2033413987.31,"setUpShares":2033413987.31,"pinyin":"zxbcaxhbzqxzqtzjj","memoNum":1},{"_id":3000000023599,"name":"中信保诚安鑫回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023599","tickerId":23599,"shortName":"中信保诚安鑫回报债券D","currency":"CNY","__csrcFundId":7855,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-14T22:54:05.643Z","fundCollectionId":4000050490000,"inceptionDate":"2025-03-04T16:00:00.000Z","pinyin":"zxbcaxhbzqxzqtzjj"},{"_id":3000000023600,"name":"中信保诚安鑫回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023600","tickerId":23600,"shortName":"中信保诚安鑫回报债券E","currency":"CNY","__csrcFundId":7855,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-14T22:54:05.646Z","fundCollectionId":4000050490000,"inceptionDate":"2025-03-04T16:00:00.000Z","pinyin":"zxbcaxhbzqxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockId":2591,"holdings":156000,"marketCap":1266720,"netValueRatio":0.0006,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.3904109589041107,"stock":{"stockCode":"002591","exchange":"sz","stockType":"company","tickerId":2591,"name":"恒大高新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockId":603879,"holdings":170400,"marketCap":1206432,"netValueRatio":0.0005,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.14563106796116565,"stock":{"stockCode":"603879","exchange":"sh","stockType":"company","tickerId":603879,"name":"永悦科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockId":1231,"holdings":46300,"marketCap":1154722,"netValueRatio":0.0005,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.19673704414587312,"stock":{"name":"农心科技","exchange":"sz","stockType":"company","stockCode":"001231","tickerId":1231}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockId":688328,"holdings":39300,"marketCap":1146774,"netValueRatio":0.0005,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.023427041499329837,"stock":{"stockCode":"688328","tickerId":688328,"exchange":"sh","stockType":"company","name":"深科达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockId":300103,"holdings":139800,"marketCap":1122594,"netValueRatio":0.0005,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10453920220082558,"stock":{"stockCode":"300103","exchange":"sz","stockType":"company","tickerId":300103,"name":"达刚控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockId":603700,"holdings":82000,"marketCap":1114380,"netValueRatio":0.0005,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.14201680672268857,"stock":{"stockCode":"603700","exchange":"sh","stockType":"company","tickerId":603700,"name":"宁水集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockId":688038,"holdings":62900,"marketCap":1111443,"netValueRatio":0.0005,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1120603015075381,"stock":{"stockCode":"688038","tickerId":688038,"exchange":"sh","stockType":"company","name":"中科通达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockId":300599,"holdings":135300,"marketCap":1102695,"netValueRatio":0.0005,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07519788918205816,"stock":{"stockCode":"300599","exchange":"sz","stockType":"company","tickerId":300599,"name":"雄塑科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockId":301027,"holdings":59500,"marketCap":1095395,"netValueRatio":0.0005,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.02562674094707562,"stock":{"stockCode":"301027","tickerId":301027,"exchange":"sz","stockType":"company","name":"华蓝集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockId":300992,"holdings":40500,"marketCap":1093500,"netValueRatio":0.0005,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.04651162790697683,"stock":{"stockCode":"300992","tickerId":300992,"exchange":"sz","stockType":"company","name":"泰福泵业"}}],"bondHoldings":[{"_id":"6970e453022f6000e3fdb7b2","date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockCode":"019773","stockName":"25国债08","holdings":1190000,"marketCap":120201476,"netValueRatio":0.0535,"lastUpdated":"2026-01-21T14:36:03.657Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e453022f6000e3fdb7b3","date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockCode":"250202","stockName":"25国开02","holdings":1000000,"marketCap":100817835,"netValueRatio":0.0449,"lastUpdated":"2026-01-21T14:36:03.660Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e453022f6000e3fdb7b4","date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockCode":"112517248","stockName":"25光大银行CD248","holdings":1000000,"marketCap":98553570,"netValueRatio":0.0439,"lastUpdated":"2026-01-21T14:36:03.664Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e453022f6000e3fdb7b5","date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockCode":"232580008","stockName":"25工行二级资本债02BC","holdings":800000,"marketCap":80558058,"netValueRatio":0.0358,"lastUpdated":"2026-01-21T14:36:03.668Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e453022f6000e3fdb7b6","date":"2025-12-30T16:00:00.000Z","fundId":3000000009730,"stockCode":"243216","stockName":"兖矿KY04","holdings":800000,"marketCap":80530183,"netValueRatio":0.0358,"lastUpdated":"2026-01-21T14:36:03.671Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009731,"nv":1.134,"tnv":1.134},{"stockId":3000000009731,"date":"2026-04-13T16:00:00.000Z","nv":1.1347,"tnv":1.1347},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009731,"nv":1.1344,"tnv":1.1344},{"stockId":3000000009731,"date":"2026-04-09T16:00:00.000Z","nv":1.1343,"tnv":1.1343},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009731,"nv":1.1334,"tnv":1.1334},{"stockId":3000000009731,"date":"2026-04-07T16:00:00.000Z","nv":1.1349,"tnv":1.1349},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009731,"nv":1.1322,"tnv":1.1322},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009731,"nv":1.1296,"tnv":1.1296},{"stockId":3000000009731,"date":"2026-04-01T16:00:00.000Z","nv":1.1315,"tnv":1.1315},{"stockId":3000000009731,"date":"2026-03-31T16:00:00.000Z","nv":1.1327,"tnv":1.1327},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009731,"nv":1.1321,"tnv":1.1321},{"stockId":3000000009731,"date":"2026-03-29T16:00:00.000Z","nv":1.133,"tnv":1.133},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009731,"nv":1.1314,"tnv":1.1314},{"stockId":3000000009731,"date":"2026-03-25T16:00:00.000Z","nv":1.1291,"tnv":1.1291},{"stockId":3000000009731,"date":"2026-03-24T16:00:00.000Z","nv":1.1306,"tnv":1.1306},{"stockId":3000000009731,"date":"2026-03-23T16:00:00.000Z","nv":1.1278,"tnv":1.1278},{"stockId":3000000009731,"date":"2026-03-22T16:00:00.000Z","nv":1.1216,"tnv":1.1216},{"stockId":3000000009731,"date":"2026-03-19T16:00:00.000Z","nv":1.1288,"tnv":1.1288},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009731,"nv":1.1325,"tnv":1.1325},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009731,"nv":1.1354,"tnv":1.1354},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009731,"nv":1.1329,"tnv":1.1329},{"stockId":3000000009731,"date":"2026-03-15T16:00:00.000Z","nv":1.1351,"tnv":1.1351},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009731,"nv":1.1357,"tnv":1.1357},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009731,"nv":1.1354,"tnv":1.1354},{"stockId":3000000009731,"date":"2026-03-10T16:00:00.000Z","nv":1.1367,"tnv":1.1367},{"stockId":3000000009731,"date":"2026-03-09T16:00:00.000Z","nv":1.1375,"tnv":1.1375},{"stockId":3000000009731,"date":"2026-03-08T16:00:00.000Z","nv":1.1346,"tnv":1.1346},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009731,"nv":1.1365,"tnv":1.1365},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009731,"nv":1.132,"tnv":1.132},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009731,"nv":1.1305,"tnv":1.1305},{"stockId":3000000009731,"date":"2026-03-02T16:00:00.000Z","nv":1.1311,"tnv":1.1311},{"stockId":3000000009731,"date":"2026-03-01T16:00:00.000Z","nv":1.1339,"tnv":1.1339},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009731,"nv":1.1367,"tnv":1.1367},{"stockId":3000000009731,"date":"2026-02-25T16:00:00.000Z","nv":1.1359,"tnv":1.1359},{"stockId":3000000009731,"date":"2026-02-24T16:00:00.000Z","nv":1.1367,"tnv":1.1367},{"stockId":3000000009731,"date":"2026-02-23T16:00:00.000Z","nv":1.1368,"tnv":1.1368},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009731,"nv":1.1344,"tnv":1.1344},{"stockId":3000000009731,"date":"2026-02-11T16:00:00.000Z","nv":1.1342,"tnv":1.1342},{"stockId":3000000009731,"date":"2026-02-10T16:00:00.000Z","nv":1.1352,"tnv":1.1352},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009731,"nv":1.1349,"tnv":1.1349},{"stockId":3000000009731,"date":"2026-02-08T16:00:00.000Z","nv":1.1348,"tnv":1.1348},{"stockId":3000000009731,"date":"2026-02-05T16:00:00.000Z","nv":1.1325,"tnv":1.1325},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009731,"nv":1.1313,"tnv":1.1313},{"stockId":3000000009731,"date":"2026-02-03T16:00:00.000Z","nv":1.1311,"tnv":1.1311},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009731,"nv":1.1305,"tnv":1.1305},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009731,"nv":1.1285,"tnv":1.1285},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009731,"nv":1.1296,"tnv":1.1296},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009731,"nv":1.1276,"tnv":1.1276},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009731,"nv":1.128,"tnv":1.128},{"stockId":3000000009731,"date":"2026-01-26T16:00:00.000Z","nv":1.1294,"tnv":1.1294},{"stockId":3000000009731,"date":"2026-01-25T16:00:00.000Z","nv":1.1299,"tnv":1.1299},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009731,"nv":1.1307,"tnv":1.1307},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009731,"nv":1.1296,"tnv":1.1296},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009731,"nv":1.1282,"tnv":1.1282},{"stockId":3000000009731,"date":"2026-01-19T16:00:00.000Z","nv":1.1266,"tnv":1.1266},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009731,"nv":1.1261,"tnv":1.1261},{"stockId":3000000009731,"date":"2026-01-15T16:00:00.000Z","nv":1.1235,"tnv":1.1235},{"stockId":3000000009731,"date":"2026-01-14T16:00:00.000Z","nv":1.1232,"tnv":1.1232},{"stockId":3000000009731,"date":"2026-01-13T16:00:00.000Z","nv":1.1225,"tnv":1.1225},{"stockId":3000000009731,"date":"2026-01-12T16:00:00.000Z","nv":1.1221,"tnv":1.1221},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009731,"nv":1.1217,"tnv":1.1217},{"stockId":3000000009731,"date":"2026-01-08T16:00:00.000Z","nv":1.1199,"tnv":1.1199},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009731,"nv":1.1184,"tnv":1.1184},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009731,"nv":1.1165,"tnv":1.1165},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009731,"nv":1.1174,"tnv":1.1174},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009731,"nv":1.1175,"tnv":1.1175},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009731,"nv":1.1156,"tnv":1.1156},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009731,"nv":1.1148,"tnv":1.1148},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009731,"nv":1.1155,"tnv":1.1155},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009731,"nv":1.1152,"tnv":1.1152},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009731,"nv":1.1158,"tnv":1.1158},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009731,"nv":1.1149,"tnv":1.1149},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009731,"nv":1.1138,"tnv":1.1138},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009731,"nv":1.114,"tnv":1.114},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009731,"nv":1.1142,"tnv":1.1142},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009731,"nv":1.1112,"tnv":1.1112},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009731,"nv":1.1088,"tnv":1.1088},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009731,"nv":1.1082,"tnv":1.1082},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009731,"nv":1.11,"tnv":1.11},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009731,"nv":1.1099,"tnv":1.1099},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009731,"nv":1.1112,"tnv":1.1112},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009731,"nv":1.1132,"tnv":1.1132},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009731,"nv":1.1143,"tnv":1.1143},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009731,"nv":1.1149,"tnv":1.1149},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009731,"nv":1.1142,"tnv":1.1142},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009731,"nv":1.1126,"tnv":1.1126},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009731,"nv":1.1152,"tnv":1.1152},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009731,"nv":1.1161,"tnv":1.1161},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009731,"nv":1.1169,"tnv":1.1169},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009731,"nv":1.1171,"tnv":1.1171},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009731,"nv":1.1152,"tnv":1.1152},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009731,"nv":1.1146,"tnv":1.1146},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009731,"nv":1.1166,"tnv":1.1166},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009731,"nv":1.1156,"tnv":1.1156},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009731,"nv":1.1135,"tnv":1.1135},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009731,"nv":1.1188,"tnv":1.1188},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009731,"nv":1.1196,"tnv":1.1196},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009731,"nv":1.122,"tnv":1.122},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009731,"nv":1.1225,"tnv":1.1225},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009731,"nv":1.1217,"tnv":1.1217},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009731,"nv":1.1208,"tnv":1.1208},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009731,"nv":1.1201,"tnv":1.1201},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009731,"nv":1.1201,"tnv":1.1201},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009731,"nv":1.1192,"tnv":1.1192},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009731,"nv":1.1189,"tnv":1.1189},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009731,"nv":1.1194,"tnv":1.1194},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009731,"nv":1.1198,"tnv":1.1198},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009731,"nv":1.1185,"tnv":1.1185},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009731,"nv":1.1176,"tnv":1.1176},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009731,"nv":1.116,"tnv":1.116},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009731,"nv":1.1134,"tnv":1.1134},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009731,"nv":1.1131,"tnv":1.1131},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009731,"nv":1.1139,"tnv":1.1139},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009731,"nv":1.1125,"tnv":1.1125},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009731,"nv":1.1121,"tnv":1.1121},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009731,"nv":1.1115,"tnv":1.1115},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009731,"nv":1.1108,"tnv":1.1108},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009731,"nv":1.1096,"tnv":1.1096},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009731,"nv":1.1073,"tnv":1.1073},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009731,"nv":1.1056,"tnv":1.1056},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009731,"nv":1.105,"tnv":1.105},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009731,"nv":1.1053,"tnv":1.1053},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009731,"nv":1.1045,"tnv":1.1045},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009731,"nv":1.1045,"tnv":1.1045},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009731,"nv":1.1033,"tnv":1.1033},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009731,"nv":1.1023,"tnv":1.1023},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009731,"nv":1.1015,"tnv":1.1015},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009731,"nv":1.1009,"tnv":1.1009},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009731,"nv":1.0996,"tnv":1.0996},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009731,"nv":1.0994,"tnv":1.0994},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009731,"nv":1.1009,"tnv":1.1009},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009731,"nv":1.1004,"tnv":1.1004},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009731,"nv":1.1027,"tnv":1.1027},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009731,"nv":1.1034,"tnv":1.1034},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009731,"nv":1.105,"tnv":1.105},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009731,"nv":1.1076,"tnv":1.1076},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009731,"nv":1.107,"tnv":1.107},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009731,"nv":1.1053,"tnv":1.1053},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009731,"nv":1.105,"tnv":1.105},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009731,"nv":1.1056,"tnv":1.1056},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009731,"nv":1.1055,"tnv":1.1055},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009731,"nv":1.106,"tnv":1.106},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009731,"nv":1.1077,"tnv":1.1077},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009731,"nv":1.1072,"tnv":1.1072},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009731,"nv":1.1066,"tnv":1.1066},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009731,"nv":1.1052,"tnv":1.1052},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009731,"nv":1.1068,"tnv":1.1068},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009731,"nv":1.1073,"tnv":1.1073},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009731,"nv":1.1062,"tnv":1.1062},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009731,"nv":1.1072,"tnv":1.1072},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009731,"nv":1.1082,"tnv":1.1082},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009731,"nv":1.1113,"tnv":1.1113},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009731,"nv":1.11,"tnv":1.11},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009731,"nv":1.1093,"tnv":1.1093},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009731,"nv":1.1098,"tnv":1.1098},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009731,"nv":1.1093,"tnv":1.1093},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009731,"nv":1.1086,"tnv":1.1086},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009731,"nv":1.1077,"tnv":1.1077},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009731,"nv":1.1091,"tnv":1.1091},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009731,"nv":1.1091,"tnv":1.1091},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009731,"nv":1.1114,"tnv":1.1114},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009731,"nv":1.1116,"tnv":1.1116},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009731,"nv":1.1129,"tnv":1.1129},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009731,"nv":1.1127,"tnv":1.1127},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009731,"nv":1.1122,"tnv":1.1122},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009731,"nv":1.112,"tnv":1.112},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009731,"nv":1.1114,"tnv":1.1114},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009731,"nv":1.1098,"tnv":1.1098},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009731,"nv":1.1087,"tnv":1.1087},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009731,"nv":1.1072,"tnv":1.1072},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009731,"nv":1.1077,"tnv":1.1077},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009731,"nv":1.1072,"tnv":1.1072},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009731,"nv":1.1086,"tnv":1.1086},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009731,"nv":1.1068,"tnv":1.1068},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009731,"nv":1.1071,"tnv":1.1071},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009731,"nv":1.1084,"tnv":1.1084},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009731,"nv":1.11,"tnv":1.11},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009731,"nv":1.1108,"tnv":1.1108},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009731,"nv":1.1109,"tnv":1.1109},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009731,"nv":1.1107,"tnv":1.1107},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009731,"nv":1.1102,"tnv":1.1102},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009731,"nv":1.1095,"tnv":1.1095},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009731,"nv":1.1093,"tnv":1.1093},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009731,"nv":1.1097,"tnv":1.1097},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009731,"nv":1.1099,"tnv":1.1099},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009731,"nv":1.1106,"tnv":1.1106},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009731,"nv":1.1108,"tnv":1.1108},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009731,"nv":1.1109,"tnv":1.1109},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009731,"nv":1.1101,"tnv":1.1101},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009731,"nv":1.11,"tnv":1.11},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009731,"nv":1.1094,"tnv":1.1094},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009731,"nv":1.1084,"tnv":1.1084},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009731,"nv":1.1079,"tnv":1.1079},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009731,"nv":1.1077,"tnv":1.1077},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009731,"nv":1.1071,"tnv":1.1071},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009731,"nv":1.1068,"tnv":1.1068},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009731,"nv":1.1073,"tnv":1.1073},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009731,"nv":1.1069,"tnv":1.1069},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009731,"nv":1.106,"tnv":1.106},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009731,"nv":1.1057,"tnv":1.1057},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009731,"nv":1.106,"tnv":1.106},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009731,"nv":1.1062,"tnv":1.1062},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009731,"nv":1.1057,"tnv":1.1057},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009731,"nv":1.105,"tnv":1.105},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009731,"nv":1.1058,"tnv":1.1058},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009731,"nv":1.1052,"tnv":1.1052},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009731,"nv":1.1045,"tnv":1.1045},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009731,"nv":1.1048,"tnv":1.1048},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009731,"nv":1.1036,"tnv":1.1036},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009731,"nv":1.1026,"tnv":1.1026},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009731,"nv":1.1024,"tnv":1.1024},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009731,"nv":1.1014,"tnv":1.1014},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009731,"nv":1.1006,"tnv":1.1006},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009731,"nv":1.1008,"tnv":1.1008},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009731,"nv":1.1008,"tnv":1.1008},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009731,"nv":1.1015,"tnv":1.1015},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009731,"nv":1.101,"tnv":1.101},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009731,"nv":1.0997,"tnv":1.0997},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009731,"nv":1.1006,"tnv":1.1006},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009731,"nv":1.1015,"tnv":1.1015},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009731,"nv":1.1019,"tnv":1.1019},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009731,"nv":1.1,"tnv":1.1},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009731,"nv":1.0984,"tnv":1.0984},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009731,"nv":1.0985,"tnv":1.0985},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009731,"nv":1.0976,"tnv":1.0976},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009731,"nv":1.0975,"tnv":1.0975},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009731,"nv":1.0974,"tnv":1.0974},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009731,"nv":1.0978,"tnv":1.0978},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009731,"nv":1.0977,"tnv":1.0977},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009731,"nv":1.0955,"tnv":1.0955},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009731,"nv":1.095,"tnv":1.095},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009731,"nv":1.0933,"tnv":1.0933},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009731,"nv":1.0924,"tnv":1.0924},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009731,"nv":1.0898,"tnv":1.0898},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009731,"nv":1.0904,"tnv":1.0904},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009731,"nv":1.0908,"tnv":1.0908},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009731,"nv":1.0914,"tnv":1.0914},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009731,"nv":1.0917,"tnv":1.0917},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009731,"nv":1.0908,"tnv":1.0908},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009731,"nv":1.0901,"tnv":1.0901},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009731,"nv":1.0895,"tnv":1.0895},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009731,"nv":1.0884,"tnv":1.0884},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009731,"nv":1.0893,"tnv":1.0893},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009731,"nv":1.0887,"tnv":1.0887},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009731,"nv":1.0869,"tnv":1.0869},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009731,"nv":1.0864,"tnv":1.0864},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009731,"nv":1.0839,"tnv":1.0839},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009731,"nv":1.0819,"tnv":1.0819},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009731,"nv":1.0824,"tnv":1.0824},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009731,"nv":1.0841,"tnv":1.0841},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009731,"nv":1.0812,"tnv":1.0812},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009731,"nv":1.0802,"tnv":1.0802},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009731,"nv":1.0794,"tnv":1.0794},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009731,"nv":1.0795,"tnv":1.0795},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009731,"nv":1.0804,"tnv":1.0804},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009731,"nv":1.0809,"tnv":1.0809},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009731,"nv":1.079,"tnv":1.079},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009731,"nv":1.0773,"tnv":1.0773},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009731,"nv":1.0799,"tnv":1.0799},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009731,"nv":1.0797,"tnv":1.0797},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009731,"nv":1.0773,"tnv":1.0773},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009731,"nv":1.077,"tnv":1.077},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009731,"nv":1.0768,"tnv":1.0768},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009731,"nv":1.0775,"tnv":1.0775},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009731,"nv":1.0762,"tnv":1.0762},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009731,"nv":1.0754,"tnv":1.0754},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009731,"nv":1.0747,"tnv":1.0747},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009731,"nv":1.0769,"tnv":1.0769},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009731,"nv":1.0774,"tnv":1.0774},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009731,"nv":1.0805,"tnv":1.0805},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009731,"nv":1.0806,"tnv":1.0806},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009731,"nv":1.0806,"tnv":1.0806},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009731,"nv":1.0795,"tnv":1.0795},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009731,"nv":1.0786,"tnv":1.0786},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009731,"nv":1.0799,"tnv":1.0799},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009731,"nv":1.0808,"tnv":1.0808},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009731,"nv":1.0793,"tnv":1.0793},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009731,"nv":1.0806,"tnv":1.0806},{"stockId":3000000009731,"date":"2025-02-20T16:00:00.000Z","nv":1.0823,"tnv":1.0823},{"stockId":3000000009731,"date":"2025-02-19T16:00:00.000Z","nv":1.0844,"tnv":1.0844},{"stockId":3000000009731,"date":"2025-02-18T16:00:00.000Z","nv":1.0851,"tnv":1.0851},{"stockId":3000000009731,"date":"2025-02-17T16:00:00.000Z","nv":1.0833,"tnv":1.0833},{"stockId":3000000009731,"date":"2025-02-16T16:00:00.000Z","nv":1.086,"tnv":1.086},{"stockId":3000000009731,"date":"2025-02-13T16:00:00.000Z","nv":1.0859,"tnv":1.0859},{"stockId":3000000009731,"date":"2025-02-12T16:00:00.000Z","nv":1.0868,"tnv":1.0868},{"stockId":3000000009731,"date":"2025-02-11T16:00:00.000Z","nv":1.0879,"tnv":1.0879},{"stockId":3000000009731,"date":"2025-02-10T16:00:00.000Z","nv":1.088,"tnv":1.088},{"stockId":3000000009731,"date":"2025-02-09T16:00:00.000Z","nv":1.0883,"tnv":1.0883},{"stockId":3000000009731,"date":"2025-02-06T16:00:00.000Z","nv":1.0876,"tnv":1.0876},{"stockId":3000000009731,"date":"2025-02-05T16:00:00.000Z","nv":1.087,"tnv":1.087},{"stockId":3000000009731,"date":"2025-02-04T16:00:00.000Z","nv":1.0851,"tnv":1.0851},{"stockId":3000000009731,"date":"2025-01-26T16:00:00.000Z","nv":1.0826,"tnv":1.0826},{"stockId":3000000009731,"date":"2025-01-23T16:00:00.000Z","nv":1.081,"tnv":1.081},{"stockId":3000000009731,"date":"2025-01-22T16:00:00.000Z","nv":1.0794,"tnv":1.0794},{"stockId":3000000009731,"date":"2025-01-21T16:00:00.000Z","nv":1.0787,"tnv":1.0787},{"stockId":3000000009731,"date":"2025-01-20T16:00:00.000Z","nv":1.0791,"tnv":1.0791},{"stockId":3000000009731,"date":"2025-01-19T16:00:00.000Z","nv":1.0794,"tnv":1.0794},{"stockId":3000000009731,"date":"2025-01-16T16:00:00.000Z","nv":1.0775,"tnv":1.0775},{"stockId":3000000009731,"date":"2025-01-15T16:00:00.000Z","nv":1.0784,"tnv":1.0784},{"stockId":3000000009731,"date":"2025-01-14T16:00:00.000Z","nv":1.0788,"tnv":1.0788},{"stockId":3000000009731,"date":"2025-01-13T16:00:00.000Z","nv":1.0779,"tnv":1.0779},{"stockId":3000000009731,"date":"2025-01-12T16:00:00.000Z","nv":1.0718,"tnv":1.0718},{"stockId":3000000009731,"date":"2025-01-09T16:00:00.000Z","nv":1.0719,"tnv":1.0719},{"stockId":3000000009731,"date":"2025-01-08T16:00:00.000Z","nv":1.0756,"tnv":1.0756},{"stockId":3000000009731,"date":"2025-01-07T16:00:00.000Z","nv":1.0767,"tnv":1.0767},{"stockId":3000000009731,"date":"2025-01-06T16:00:00.000Z","nv":1.077,"tnv":1.077},{"stockId":3000000009731,"date":"2025-01-05T16:00:00.000Z","nv":1.0742,"tnv":1.0742},{"stockId":3000000009731,"date":"2025-01-02T16:00:00.000Z","nv":1.0733,"tnv":1.0733},{"stockId":3000000009731,"date":"2025-01-01T16:00:00.000Z","nv":1.0752,"tnv":1.0752},{"stockId":3000000009731,"date":"2024-12-30T16:00:00.000Z","nv":1.0737,"tnv":1.0737},{"stockId":3000000009731,"date":"2024-12-29T16:00:00.000Z","nv":1.0736,"tnv":1.0736},{"stockId":3000000009731,"date":"2024-12-26T16:00:00.000Z","nv":1.0746,"tnv":1.0746},{"stockId":3000000009731,"date":"2024-12-25T16:00:00.000Z","nv":1.0717,"tnv":1.0717},{"stockId":3000000009731,"date":"2024-12-24T16:00:00.000Z","nv":1.0704,"tnv":1.0704},{"stockId":3000000009731,"date":"2024-12-23T16:00:00.000Z","nv":1.0735,"tnv":1.0735},{"stockId":3000000009731,"date":"2024-12-22T16:00:00.000Z","nv":1.074,"tnv":1.074},{"stockId":3000000009731,"date":"2024-12-19T16:00:00.000Z","nv":1.0788,"tnv":1.0788},{"stockId":3000000009731,"date":"2024-12-18T16:00:00.000Z","nv":1.0762,"tnv":1.0762},{"stockId":3000000009731,"date":"2024-12-17T16:00:00.000Z","nv":1.0757,"tnv":1.0757},{"stockId":3000000009731,"date":"2024-12-16T16:00:00.000Z","nv":1.0765,"tnv":1.0765},{"stockId":3000000009731,"date":"2024-12-15T16:00:00.000Z","nv":1.0797,"tnv":1.0797},{"stockId":3000000009731,"date":"2024-12-12T16:00:00.000Z","nv":1.0772,"tnv":1.0772},{"stockId":3000000009731,"date":"2024-12-11T16:00:00.000Z","nv":1.0758,"tnv":1.0758},{"stockId":3000000009731,"date":"2024-12-10T16:00:00.000Z","nv":1.0743,"tnv":1.0743},{"stockId":3000000009731,"date":"2024-12-09T16:00:00.000Z","nv":1.0734,"tnv":1.0734},{"stockId":3000000009731,"date":"2024-12-08T16:00:00.000Z","nv":1.0704,"tnv":1.0704},{"stockId":3000000009731,"date":"2024-12-05T16:00:00.000Z","nv":1.0688,"tnv":1.0688},{"stockId":3000000009731,"date":"2024-12-04T16:00:00.000Z","nv":1.068,"tnv":1.068},{"stockId":3000000009731,"date":"2024-12-03T16:00:00.000Z","nv":1.0668,"tnv":1.0668},{"stockId":3000000009731,"date":"2024-12-02T16:00:00.000Z","nv":1.0662,"tnv":1.0662},{"stockId":3000000009731,"date":"2024-12-01T16:00:00.000Z","nv":1.0658,"tnv":1.0658},{"stockId":3000000009731,"date":"2024-11-28T16:00:00.000Z","nv":1.0621,"tnv":1.0621},{"stockId":3000000009731,"date":"2024-11-27T16:00:00.000Z","nv":1.0587,"tnv":1.0587},{"stockId":3000000009731,"date":"2024-11-26T16:00:00.000Z","nv":1.0573,"tnv":1.0573},{"stockId":3000000009731,"date":"2024-11-25T16:00:00.000Z","nv":1.0566,"tnv":1.0566},{"stockId":3000000009731,"date":"2024-11-24T16:00:00.000Z","nv":1.0557,"tnv":1.0557},{"stockId":3000000009731,"date":"2024-11-21T16:00:00.000Z","nv":1.0528,"tnv":1.0528},{"stockId":3000000009731,"date":"2024-11-20T16:00:00.000Z","nv":1.0545,"tnv":1.0545},{"stockId":3000000009731,"date":"2024-11-19T16:00:00.000Z","nv":1.0526,"tnv":1.0526},{"stockId":3000000009731,"date":"2024-11-18T16:00:00.000Z","nv":1.0504,"tnv":1.0504},{"stockId":3000000009731,"date":"2024-11-17T16:00:00.000Z","nv":1.0484,"tnv":1.0484},{"stockId":3000000009731,"date":"2024-11-14T16:00:00.000Z","nv":1.0506,"tnv":1.0506},{"stockId":3000000009731,"date":"2024-11-13T16:00:00.000Z","nv":1.0515,"tnv":1.0515},{"stockId":3000000009731,"date":"2024-11-12T16:00:00.000Z","nv":1.0535,"tnv":1.0535},{"stockId":3000000009731,"date":"2024-11-11T16:00:00.000Z","nv":1.0527,"tnv":1.0527},{"stockId":3000000009731,"date":"2024-11-10T16:00:00.000Z","nv":1.0519,"tnv":1.0519},{"stockId":3000000009731,"date":"2024-11-07T16:00:00.000Z","nv":1.0499,"tnv":1.0499},{"stockId":3000000009731,"date":"2024-11-06T16:00:00.000Z","nv":1.0493,"tnv":1.0493},{"stockId":3000000009731,"date":"2024-11-05T16:00:00.000Z","nv":1.0463,"tnv":1.0463},{"stockId":3000000009731,"date":"2024-11-04T16:00:00.000Z","nv":1.046,"tnv":1.046},{"stockId":3000000009731,"date":"2024-11-03T16:00:00.000Z","nv":1.0449,"tnv":1.0449},{"stockId":3000000009731,"date":"2024-10-31T16:00:00.000Z","nv":1.043,"tnv":1.043},{"stockId":3000000009731,"date":"2024-10-30T16:00:00.000Z","nv":1.0436,"tnv":1.0436},{"stockId":3000000009731,"date":"2024-10-29T16:00:00.000Z","nv":1.0425,"tnv":1.0425},{"stockId":3000000009731,"date":"2024-10-28T16:00:00.000Z","nv":1.043,"tnv":1.043},{"stockId":3000000009731,"date":"2024-10-27T16:00:00.000Z","nv":1.0444,"tnv":1.0444},{"stockId":3000000009731,"date":"2024-10-24T16:00:00.000Z","nv":1.0427,"tnv":1.0427},{"stockId":3000000009731,"date":"2024-10-23T16:00:00.000Z","nv":1.0419,"tnv":1.0419},{"stockId":3000000009731,"date":"2024-10-22T16:00:00.000Z","nv":1.0416,"tnv":1.0416},{"stockId":3000000009731,"date":"2024-10-21T16:00:00.000Z","nv":1.0433,"tnv":1.0433},{"stockId":3000000009731,"date":"2024-10-20T16:00:00.000Z","nv":1.0434,"tnv":1.0434},{"stockId":3000000009731,"date":"2024-10-17T16:00:00.000Z","nv":1.043,"tnv":1.043},{"stockId":3000000009731,"date":"2024-10-16T16:00:00.000Z","nv":1.0412,"tnv":1.0412},{"stockId":3000000009731,"date":"2024-10-15T16:00:00.000Z","nv":1.0411,"tnv":1.0411},{"stockId":3000000009731,"date":"2024-10-14T16:00:00.000Z","nv":1.0391,"tnv":1.0391},{"stockId":3000000009731,"date":"2024-10-13T16:00:00.000Z","nv":1.039,"tnv":1.039},{"stockId":3000000009731,"date":"2024-10-10T16:00:00.000Z","nv":1.034,"tnv":1.034},{"stockId":3000000009731,"date":"2024-10-09T16:00:00.000Z","nv":1.0344,"tnv":1.0344},{"stockId":3000000009731,"date":"2024-10-08T16:00:00.000Z","nv":1.0299,"tnv":1.0299},{"stockId":3000000009731,"date":"2024-10-07T16:00:00.000Z","nv":1.0423,"tnv":1.0423},{"stockId":3000000009731,"date":"2024-09-29T16:00:00.000Z","nv":1.0379,"tnv":1.0379},{"stockId":3000000009731,"date":"2024-09-26T16:00:00.000Z","nv":1.0353,"tnv":1.0353},{"stockId":3000000009731,"date":"2024-09-25T16:00:00.000Z","nv":1.0382,"tnv":1.0382},{"stockId":3000000009731,"date":"2024-09-24T16:00:00.000Z","nv":1.038,"tnv":1.038},{"stockId":3000000009731,"date":"2024-09-23T16:00:00.000Z","nv":1.0348,"tnv":1.0348},{"stockId":3000000009731,"date":"2024-09-22T16:00:00.000Z","nv":1.0343,"tnv":1.0343},{"stockId":3000000009731,"date":"2024-09-19T16:00:00.000Z","nv":1.0334,"tnv":1.0334},{"stockId":3000000009731,"date":"2024-09-18T16:00:00.000Z","nv":1.0339,"tnv":1.0339},{"stockId":3000000009731,"date":"2024-09-17T16:00:00.000Z","nv":1.0314,"tnv":1.0314},{"stockId":3000000009731,"date":"2024-09-12T16:00:00.000Z","nv":1.031,"tnv":1.031},{"stockId":3000000009731,"date":"2024-09-11T16:00:00.000Z","nv":1.0317,"tnv":1.0317},{"stockId":3000000009731,"date":"2024-09-10T16:00:00.000Z","nv":1.0319,"tnv":1.0319},{"stockId":3000000009731,"date":"2024-09-09T16:00:00.000Z","nv":1.0322,"tnv":1.0322},{"stockId":3000000009731,"date":"2024-09-08T16:00:00.000Z","nv":1.0307,"tnv":1.0307},{"stockId":3000000009731,"date":"2024-09-05T16:00:00.000Z","nv":1.0305,"tnv":1.0305},{"stockId":3000000009731,"date":"2024-09-04T16:00:00.000Z","nv":1.0321,"tnv":1.0321},{"stockId":3000000009731,"date":"2024-09-03T16:00:00.000Z","nv":1.0303,"tnv":1.0303},{"stockId":3000000009731,"date":"2024-09-02T16:00:00.000Z","nv":1.0307,"tnv":1.0307},{"stockId":3000000009731,"date":"2024-09-01T16:00:00.000Z","nv":1.0296,"tnv":1.0296},{"stockId":3000000009731,"date":"2024-08-29T16:00:00.000Z","nv":1.0288,"tnv":1.0288},{"stockId":3000000009731,"date":"2024-08-28T16:00:00.000Z","nv":1.0277,"tnv":1.0277},{"stockId":3000000009731,"date":"2024-08-27T16:00:00.000Z","nv":1.0259,"tnv":1.0259},{"stockId":3000000009731,"date":"2024-08-26T16:00:00.000Z","nv":1.0245,"tnv":1.0245},{"stockId":3000000009731,"date":"2024-08-25T16:00:00.000Z","nv":1.0286,"tnv":1.0286},{"stockId":3000000009731,"date":"2024-08-22T16:00:00.000Z","nv":1.0279,"tnv":1.0279},{"stockId":3000000009731,"date":"2024-08-21T16:00:00.000Z","nv":1.0298,"tnv":1.0298},{"stockId":3000000009731,"date":"2024-08-20T16:00:00.000Z","nv":1.0305,"tnv":1.0305},{"stockId":3000000009731,"date":"2024-08-19T16:00:00.000Z","nv":1.0314,"tnv":1.0314},{"stockId":3000000009731,"date":"2024-08-18T16:00:00.000Z","nv":1.0332,"tnv":1.0332},{"stockId":3000000009731,"date":"2024-08-15T16:00:00.000Z","nv":1.0332,"tnv":1.0332},{"stockId":3000000009731,"date":"2024-08-14T16:00:00.000Z","nv":1.0333,"tnv":1.0333},{"stockId":3000000009731,"date":"2024-08-13T16:00:00.000Z","nv":1.034,"tnv":1.034},{"stockId":3000000009731,"date":"2024-08-12T16:00:00.000Z","nv":1.0319,"tnv":1.0319},{"stockId":3000000009731,"date":"2024-08-11T16:00:00.000Z","nv":1.0307,"tnv":1.0307},{"stockId":3000000009731,"date":"2024-08-08T16:00:00.000Z","nv":1.0345,"tnv":1.0345},{"stockId":3000000009731,"date":"2024-08-07T16:00:00.000Z","nv":1.0365,"tnv":1.0365},{"stockId":3000000009731,"date":"2024-08-06T16:00:00.000Z","nv":1.0378,"tnv":1.0378},{"stockId":3000000009731,"date":"2024-08-05T16:00:00.000Z","nv":1.0366,"tnv":1.0366},{"stockId":3000000009731,"date":"2024-08-04T16:00:00.000Z","nv":1.036,"tnv":1.036},{"stockId":3000000009731,"date":"2024-08-01T16:00:00.000Z","nv":1.0357,"tnv":1.0357},{"stockId":3000000009731,"date":"2024-07-31T16:00:00.000Z","nv":1.035,"tnv":1.035},{"stockId":3000000009731,"date":"2024-07-30T16:00:00.000Z","nv":1.034,"tnv":1.034},{"stockId":3000000009731,"date":"2024-07-29T16:00:00.000Z","nv":1.031,"tnv":1.031},{"stockId":3000000009731,"date":"2024-07-28T16:00:00.000Z","nv":1.0299,"tnv":1.0299},{"stockId":3000000009731,"date":"2024-07-25T16:00:00.000Z","nv":1.0286,"tnv":1.0286},{"stockId":3000000009731,"date":"2024-07-24T16:00:00.000Z","nv":1.0261,"tnv":1.0261},{"stockId":3000000009731,"date":"2024-07-23T16:00:00.000Z","nv":1.0246,"tnv":1.0246},{"stockId":3000000009731,"date":"2024-07-22T16:00:00.000Z","nv":1.0253,"tnv":1.0253},{"stockId":3000000009731,"date":"2024-07-21T16:00:00.000Z","nv":1.0252,"tnv":1.0252},{"stockId":3000000009731,"date":"2024-07-18T16:00:00.000Z","nv":1.0229,"tnv":1.0229},{"stockId":3000000009731,"date":"2024-07-17T16:00:00.000Z","nv":1.0216,"tnv":1.0216},{"stockId":3000000009731,"date":"2024-07-16T16:00:00.000Z","nv":1.0226,"tnv":1.0226},{"stockId":3000000009731,"date":"2024-07-15T16:00:00.000Z","nv":1.023,"tnv":1.023},{"stockId":3000000009731,"date":"2024-07-14T16:00:00.000Z","nv":1.0224,"tnv":1.0224},{"stockId":3000000009731,"date":"2024-07-11T16:00:00.000Z","nv":1.0234,"tnv":1.0234},{"stockId":3000000009731,"date":"2024-07-10T16:00:00.000Z","nv":1.0219,"tnv":1.0219},{"stockId":3000000009731,"date":"2024-07-09T16:00:00.000Z","nv":1.0187,"tnv":1.0187},{"stockId":3000000009731,"date":"2024-07-08T16:00:00.000Z","nv":1.0191,"tnv":1.0191},{"stockId":3000000009731,"date":"2024-07-07T16:00:00.000Z","nv":1.0167,"tnv":1.0167},{"stockId":3000000009731,"date":"2024-07-04T16:00:00.000Z","nv":1.0206,"tnv":1.0206},{"stockId":3000000009731,"date":"2024-07-03T16:00:00.000Z","nv":1.021,"tnv":1.021},{"stockId":3000000009731,"date":"2024-07-02T16:00:00.000Z","nv":1.0237,"tnv":1.0237},{"stockId":3000000009731,"date":"2024-07-01T16:00:00.000Z","nv":1.0237,"tnv":1.0237},{"stockId":3000000009731,"date":"2024-06-30T16:00:00.000Z","nv":1.0223,"tnv":1.0223},{"stockId":3000000009731,"date":"2024-06-27T16:00:00.000Z","nv":1.0232,"tnv":1.0232},{"stockId":3000000009731,"date":"2024-06-26T16:00:00.000Z","nv":1.0222,"tnv":1.0222},{"stockId":3000000009731,"date":"2024-06-25T16:00:00.000Z","nv":1.0219,"tnv":1.0219},{"stockId":3000000009731,"date":"2024-06-24T16:00:00.000Z","nv":1.0181,"tnv":1.0181},{"stockId":3000000009731,"date":"2024-06-23T16:00:00.000Z","nv":1.0163,"tnv":1.0163},{"stockId":3000000009731,"date":"2024-06-20T16:00:00.000Z","nv":1.0197,"tnv":1.0197},{"stockId":3000000009731,"date":"2024-06-19T16:00:00.000Z","nv":1.0206,"tnv":1.0206},{"stockId":3000000009731,"date":"2024-06-18T16:00:00.000Z","nv":1.0224,"tnv":1.0224},{"stockId":3000000009731,"date":"2024-06-17T16:00:00.000Z","nv":1.0214,"tnv":1.0214},{"stockId":3000000009731,"date":"2024-06-16T16:00:00.000Z","nv":1.0194,"tnv":1.0194},{"stockId":3000000009731,"date":"2024-06-13T16:00:00.000Z","nv":1.0203,"tnv":1.0203},{"stockId":3000000009731,"date":"2024-06-12T16:00:00.000Z","nv":1.0194,"tnv":1.0194},{"stockId":3000000009731,"date":"2024-06-11T16:00:00.000Z","nv":1.019,"tnv":1.019},{"stockId":3000000009731,"date":"2024-06-10T16:00:00.000Z","nv":1.0173,"tnv":1.0173},{"stockId":3000000009731,"date":"2024-06-06T16:00:00.000Z","nv":1.0168,"tnv":1.0168},{"stockId":3000000009731,"date":"2024-06-05T16:00:00.000Z","nv":1.0135,"tnv":1.0135},{"stockId":3000000009731,"date":"2024-06-04T16:00:00.000Z","nv":1.0169,"tnv":1.0169},{"stockId":3000000009731,"date":"2024-06-03T16:00:00.000Z","nv":1.0179,"tnv":1.0179},{"stockId":3000000009731,"date":"2024-06-02T16:00:00.000Z","nv":1.0195,"tnv":1.0195},{"stockId":3000000009731,"date":"2024-05-30T16:00:00.000Z","nv":1.0199,"tnv":1.0199},{"stockId":3000000009731,"date":"2024-05-29T16:00:00.000Z","nv":1.0191,"tnv":1.0191},{"stockId":3000000009731,"date":"2024-05-28T16:00:00.000Z","nv":1.0191,"tnv":1.0191},{"stockId":3000000009731,"date":"2024-05-27T16:00:00.000Z","nv":1.0181,"tnv":1.0181},{"stockId":3000000009731,"date":"2024-05-26T16:00:00.000Z","nv":1.0184,"tnv":1.0184},{"stockId":3000000009731,"date":"2024-05-23T16:00:00.000Z","nv":1.0176,"tnv":1.0176},{"stockId":3000000009731,"date":"2024-05-22T16:00:00.000Z","nv":1.0175,"tnv":1.0175},{"stockId":3000000009731,"date":"2024-05-21T16:00:00.000Z","nv":1.0183,"tnv":1.0183},{"stockId":3000000009731,"date":"2024-05-20T16:00:00.000Z","nv":1.0166,"tnv":1.0166},{"stockId":3000000009731,"date":"2024-05-19T16:00:00.000Z","nv":1.0176,"tnv":1.0176},{"stockId":3000000009731,"date":"2024-05-16T16:00:00.000Z","nv":1.0174,"tnv":1.0174},{"stockId":3000000009731,"date":"2024-05-15T16:00:00.000Z","nv":1.0172,"tnv":1.0172},{"stockId":3000000009731,"date":"2024-05-14T16:00:00.000Z","nv":1.0167,"tnv":1.0167},{"stockId":3000000009731,"date":"2024-05-13T16:00:00.000Z","nv":1.0164,"tnv":1.0164},{"stockId":3000000009731,"date":"2024-05-12T16:00:00.000Z","nv":1.0145,"tnv":1.0145},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009731,"nv":1.0154,"tnv":1.0154},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009731,"nv":1.016,"tnv":1.016},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009731,"nv":1.0162,"tnv":1.0162},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009731,"nv":1.0166,"tnv":1.0166},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009731,"nv":1.0146,"tnv":1.0146},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009731,"nv":1.0127,"tnv":1.0127},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009731,"nv":1.0116,"tnv":1.0116},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009731,"nv":1.0125,"tnv":1.0125},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009731,"nv":1.0142,"tnv":1.0142},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009731,"nv":1.0143,"tnv":1.0143},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009731,"nv":1.015,"tnv":1.015},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009731,"nv":1.0124,"tnv":1.0124},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009731,"nv":1.0111,"tnv":1.0111},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009731,"nv":1.0105,"tnv":1.0105},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009731,"nv":1.0098,"tnv":1.0098}],"influencesList":[]}