window.pageData = {"startDate":"2024-04-06T08:42:28.998Z","endDate":"2026-04-06T08:42:28.998Z","stock":{"_id":3000000010303,"stockCode":"010303","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10303,"masterFundFlag":1,"status":"normal","name":"华泰柏瑞量化创盈混合型证券投资基金","exchange":"jj","inceptionDate":"2020-11-11T16:00:00.000Z","shortName":"华泰柏瑞量化创盈混合A","followedNum":8,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞量化创盈混合","setUpDate":"2020-11-11T16:00:00.000Z","setUpAssetScale":395976677.32,"setUpShares":395976677.32,"pinyin":"htbrlhcyhhxzqtzjj","fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"_id":7000408203940,"name":"笪篁","gender":"m","educationCode":"001002","resume":"笪篁，美国明尼苏达大学双城分校金融数学硕士，曾任中国金融期货交易所债券事业部助理经理。2016年6月加入华泰柏瑞基金，历任量化与海外投资部助理研究员、研究员、高级研究员。2020年5月11日起任华泰柏瑞量化创优灵活配置混合型证券投资基金的基金经理。2020年11月12日起任华泰柏瑞量化创盈混合型证券投资基金基金经理。2021年9月17日起任华泰柏瑞量化对冲稳健收益定期开放混合型发起式证券投资基金基金经理。2021年9月17日起任华泰柏瑞量化智慧灵活配置混合型证券投资基金基金经理。2022年11月23日起任华泰柏瑞中证1000增强策略交易型开放式指数证券投资基金基金经理。2023年9月19日起任华泰柏瑞中证1000指数增强型证券投资基金基金经理。2025年4月28日起任华泰柏瑞中证500指数增强型证券投资基金基金经理。","tickerId":408203940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20745985","exchange":"fm","cnInfoCode":"db20745985","lastUpdated":"2025-04-30T14:56:14.667Z","followedNum":1,"currency":"CNY","workingDate":"2020-05-10T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"dh","appointmentDate":"2020-11-11T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010303,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.24059999999999998,"f_ins_h_s_r_c_hy":0.042300000000000004,"f_ins_h_s_r_c_1y":0.051799999999999985,"f_ind_h_s_r":0.7594,"f_ind_h_s_r_c_hy":-0.042300000000000004,"f_ind_h_s_r_c_1y":-0.05180000000000007,"f_h_a":2087,"f_h_s_a":24371,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010303,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.4829690447131921,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.48514959598165536,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.4826361921668701,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.5917667238421955,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.13710646479211727,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.12973533990659056,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.15560740848767682,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.5673119225692916,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.2764034253092293},"fp":{"stockId":3000000010303,"type":"fp","f_p_r_fys":0.0008444519506844994,"f_p_r_m1":-0.042185227089057586,"f_p_r_m3":0.0008444519506844994,"f_p_r_m6":-0.019442376106559967,"f_p_r_y1":0.4776212442338863,"f_cagr_p_r_fs":0.032010683023855124,"f_p_r_d1":-0.002491694352159568,"f_p_r_y2":0.680896326762161,"f_p_r_y3":0.3478903673376539,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":0.1958430027242446},"ff":{"stockId":3000000010303,"type":"ff","f_m_f":470706,"f_m_f_r":0.012,"f_c_f":78451,"f_c_f_r":0.002,"f_m_a_c_f":549157,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010303,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.1852,"f_nv_cr":-0.004368279569892386},"f_as":{"stockId":3000000010303,"type":"f_as","f_tas":62491732.013,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010304,"name":"华泰柏瑞量化创盈混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-11T16:00:00.000Z","stockCode":"010304","tickerId":10304,"shortName":"华泰柏瑞量化创盈混合C","__csrcFundId":8252,"lastUpdated":"2025-01-04T00:32:06.269Z","exchange":"jj","followedNum":9,"fundCollectionId":4000050440000,"currency":"CNY","status":"normal","setUpDate":"2020-11-11T16:00:00.000Z","setUpAssetScale":205927873.85,"setUpShares":205927873.85,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrlhcyhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688256,"holdings":3016,"marketCap":4088338,"netValueRatio":0.0384,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688041,"holdings":15950,"marketCap":3579339,"netValueRatio":0.0337,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688981,"holdings":23350,"marketCap":2868080,"netValueRatio":0.027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":300308,"holdings":4520,"marketCap":2757200,"netValueRatio":0.0259,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":300502,"holdings":5700,"marketCap":2456016,"netValueRatio":0.0231,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688322,"holdings":26751,"marketCap":2398762,"netValueRatio":0.0226,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.01569703622392926,"stock":{"name":"奥比中光","exchange":"sh","stockType":"company","stockCode":"688322","tickerId":688322}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":603993,"holdings":92700,"marketCap":1854000,"netValueRatio":0.0174,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688072,"holdings":5100,"marketCap":1683000,"netValueRatio":0.0158,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688049,"holdings":30780,"marketCap":1619028,"netValueRatio":0.0152,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.15303143337221614,"stock":{"stockCode":"688049","tickerId":688049,"exchange":"sh","stockType":"company","name":"炬芯科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":689009,"holdings":26360,"marketCap":1465352,"netValueRatio":0.0138,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16319347289519448,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}}],"bondHoldings":[{"_id":"69723afa1987889646e70741","date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockCode":"019766","stockName":"25国债01","holdings":15000,"marketCap":1516732,"netValueRatio":0.0143,"lastUpdated":"2026-01-22T14:58:02.803Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.1454289397185375,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"田汉卿","d":"本基金的基金经理","wy":23,"md":"曾在美国巴克莱全球投资管理有限公司（BGI ）担任投资经理， 2012年8月加入华泰柏瑞基金管理有限公司，2013年8月至2025年4月任华泰柏瑞量化增强混合型证券投资基金的基金经理，2013年10月至2025年4月任公司副总经理，2014年12月至2020年7月任华泰柏瑞量化优选灵活配置混合型证券投资基金的基金经理，2015年3月至2025年4月任华泰柏瑞量化先行混合型证券投资基金的基金经理的基金经理，2015年3月至2020年7月任华泰柏瑞量化驱动灵活配置混合型证券投资基金的基金经理，2015年6月至2021年11月任华泰柏瑞量化智慧灵活配置混合型证券投资基金的基金经理，2015年6月至2025年4月任华泰柏瑞量化绝对收益策略定期开放混合型发起式证券投资基金的基金经理。2016年5月至2025年4月任华泰柏瑞量化对冲稳健收益定期开放混合型发起式证券投资基金的基金经理。2017年3月至2018年11月任华泰柏瑞惠利灵活配置混合型证券投资基金的基金经理。2017年5月至2025年4月任华泰柏瑞量化创优灵活配置混合型证券投资基金的基金经理。2017年9月至2025年4月任华泰柏瑞量化阿尔法灵活配置混合型证券投资基金的基金经理。2017年12月至2020年7月任华泰柏瑞港股通量化灵活配置混合型证券投资基金的基金经理。2020年11月至2025年4月任华泰柏瑞量化创盈混合型证券投资基金的基金经理。2020年12月至2025年4月任华泰柏瑞量化创享混合型证券投资基金的基金经理。2021年12月至2025年4月任华泰柏瑞中证500增强策略交易型开放式指数证券投资基金的基金经理。2022年4月至2025年4月任华泰柏瑞中证500指数增强型证券投资基金的基金经理。本科与研究生毕业于清华大学, MBA毕业于美国加州大学伯克利分校哈斯商学院。","ad":"2020-11-11T16:00:00.000Z","dd":"2025-04-27T16:00:00.000Z"},{"name":"笪篁","d":"量化与海外投资部总监助理、本基金的基金经理","wy":11,"md":"美国明尼苏达大学双城分校金融数学硕士，曾任中国金融期货交易所债券事业部助理经理。2016年6月加入华泰柏瑞基金管理有限公司，历任量化与海外投资部助理研究员、研究员、高级研究员。现任量化与海外投资部总监助理兼基金经理。2020年5月起任华泰柏瑞量化创优灵活配置混合型证券投资基金的基金经理。2020年11月起任华泰柏瑞量化创盈混合型证券投资基金的基金经理。2021年9月起任华泰柏瑞量化智慧灵活配置混合型证券投资基金和华泰柏瑞量化对冲稳健收益定期开放混合型发起式证券投资基金的基金经理。2022年11月起任华泰柏瑞中证1000增强策略交易型开放式指数证券投资基金的基金经理。2023年9月起任华泰柏瑞中证1000指数增强型证券投资基金的基金经理。2025年4月起任华泰柏瑞中证500增强策略交易型开放式指数证券投资基金的基金经理。","ad":"2020-11-11T16:00:00.000Z"}]}}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010303,"nv":1.1852,"tnv":1.1852},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010303,"nv":1.1904,"tnv":1.1904},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010303,"nv":1.2166,"tnv":1.2166},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010303,"nv":1.1786,"tnv":1.1786},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010303,"nv":1.2058,"tnv":1.2058},{"stockId":3000000010303,"date":"2026-03-26T16:00:00.000Z","nv":1.207,"tnv":1.207},{"stockId":3000000010303,"date":"2026-03-25T16:00:00.000Z","nv":1.1884,"tnv":1.1884},{"stockId":3000000010303,"date":"2026-03-24T16:00:00.000Z","nv":1.2074,"tnv":1.2074},{"stockId":3000000010303,"date":"2026-03-23T16:00:00.000Z","nv":1.1848,"tnv":1.1848},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010303,"nv":1.1573,"tnv":1.1573},{"stockId":3000000010303,"date":"2026-03-19T16:00:00.000Z","nv":1.213,"tnv":1.213},{"stockId":3000000010303,"date":"2026-03-18T16:00:00.000Z","nv":1.2182,"tnv":1.2182},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010303,"nv":1.2469,"tnv":1.2469},{"stockId":3000000010303,"date":"2026-03-16T16:00:00.000Z","nv":1.2226,"tnv":1.2226},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010303,"nv":1.2513,"tnv":1.2513},{"stockId":3000000010303,"date":"2026-03-12T16:00:00.000Z","nv":1.2428,"tnv":1.2428},{"stockId":3000000010303,"date":"2026-03-11T16:00:00.000Z","nv":1.256,"tnv":1.256},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010303,"nv":1.2701,"tnv":1.2701},{"stockId":3000000010303,"date":"2026-03-09T16:00:00.000Z","nv":1.2759,"tnv":1.2759},{"stockId":3000000010303,"date":"2026-03-08T16:00:00.000Z","nv":1.2416,"tnv":1.2416},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010303,"nv":1.2569,"tnv":1.2569},{"stockId":3000000010303,"date":"2026-03-04T16:00:00.000Z","nv":1.2483,"tnv":1.2483},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010303,"nv":1.2285,"tnv":1.2285},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010303,"nv":1.2374,"tnv":1.2374},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010303,"nv":1.2935,"tnv":1.2935},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010303,"nv":1.3047,"tnv":1.3047},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010303,"nv":1.3068,"tnv":1.3068},{"stockId":3000000010303,"date":"2026-02-24T16:00:00.000Z","nv":1.2924,"tnv":1.2924},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010303,"nv":1.2785,"tnv":1.2785},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010303,"nv":1.2848,"tnv":1.2848},{"stockId":3000000010303,"date":"2026-02-11T16:00:00.000Z","nv":1.2935,"tnv":1.2935},{"stockId":3000000010303,"date":"2026-02-10T16:00:00.000Z","nv":1.2772,"tnv":1.2772},{"stockId":3000000010303,"date":"2026-02-09T16:00:00.000Z","nv":1.2829,"tnv":1.2829},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010303,"nv":1.2737,"tnv":1.2737},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010303,"nv":1.2449,"tnv":1.2449},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010303,"nv":1.2471,"tnv":1.2471},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010303,"nv":1.2639,"tnv":1.2639},{"stockId":3000000010303,"date":"2026-02-02T16:00:00.000Z","nv":1.2797,"tnv":1.2797},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010303,"nv":1.2565,"tnv":1.2565},{"stockId":3000000010303,"date":"2026-01-29T16:00:00.000Z","nv":1.308,"tnv":1.308},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010303,"nv":1.3084,"tnv":1.3084},{"stockId":3000000010303,"date":"2026-01-27T16:00:00.000Z","nv":1.3372,"tnv":1.3372},{"stockId":3000000010303,"date":"2026-01-26T16:00:00.000Z","nv":1.3427,"tnv":1.3427},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010303,"nv":1.3243,"tnv":1.3243},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010303,"nv":1.3422,"tnv":1.3422},{"stockId":3000000010303,"date":"2026-01-21T16:00:00.000Z","nv":1.3322,"tnv":1.3322},{"stockId":3000000010303,"date":"2026-01-20T16:00:00.000Z","nv":1.3277,"tnv":1.3277},{"stockId":3000000010303,"date":"2026-01-19T16:00:00.000Z","nv":1.299,"tnv":1.299},{"stockId":3000000010303,"date":"2026-01-18T16:00:00.000Z","nv":1.3184,"tnv":1.3184},{"stockId":3000000010303,"date":"2026-01-15T16:00:00.000Z","nv":1.3215,"tnv":1.3215},{"stockId":3000000010303,"date":"2026-01-14T16:00:00.000Z","nv":1.3065,"tnv":1.3065},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010303,"nv":1.3024,"tnv":1.3024},{"stockId":3000000010303,"date":"2026-01-12T16:00:00.000Z","nv":1.2815,"tnv":1.2815},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010303,"nv":1.3052,"tnv":1.3052},{"stockId":3000000010303,"date":"2026-01-08T16:00:00.000Z","nv":1.2808,"tnv":1.2808},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010303,"nv":1.2563,"tnv":1.2563},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010303,"nv":1.2545,"tnv":1.2545},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010303,"nv":1.2391,"tnv":1.2391},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010303,"nv":1.2236,"tnv":1.2236},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010303,"nv":1.1842,"tnv":1.1842},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010303,"nv":1.191,"tnv":1.191},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010303,"nv":1.1809,"tnv":1.1809},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010303,"nv":1.1819,"tnv":1.1819},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010303,"nv":1.1833,"tnv":1.1833},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010303,"nv":1.1747,"tnv":1.1747},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010303,"nv":1.1619,"tnv":1.1619},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010303,"nv":1.1561,"tnv":1.1561},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010303,"nv":1.1356,"tnv":1.1356},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010303,"nv":1.1304,"tnv":1.1304},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010303,"nv":1.1437,"tnv":1.1437},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010303,"nv":1.1171,"tnv":1.1171},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010303,"nv":1.1372,"tnv":1.1372},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010303,"nv":1.1568,"tnv":1.1568},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010303,"nv":1.1426,"tnv":1.1426},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010303,"nv":1.1568,"tnv":1.1568},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010303,"nv":1.1576,"tnv":1.1576},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010303,"nv":1.1588,"tnv":1.1588},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010303,"nv":1.1402,"tnv":1.1402},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010303,"nv":1.127,"tnv":1.127},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010303,"nv":1.1164,"tnv":1.1164},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010303,"nv":1.122,"tnv":1.122},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010303,"nv":1.1323,"tnv":1.1323},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010303,"nv":1.124,"tnv":1.124},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010303,"nv":1.1129,"tnv":1.1129},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010303,"nv":1.1132,"tnv":1.1132},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010303,"nv":1.097,"tnv":1.097},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010303,"nv":1.0809,"tnv":1.0809},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010303,"nv":1.0638,"tnv":1.0638},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010303,"nv":1.1044,"tnv":1.1044},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010303,"nv":1.1135,"tnv":1.1135},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010303,"nv":1.1199,"tnv":1.1199},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010303,"nv":1.122,"tnv":1.122},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010303,"nv":1.1287,"tnv":1.1287},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010303,"nv":1.153,"tnv":1.153},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010303,"nv":1.1372,"tnv":1.1372},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010303,"nv":1.1366,"tnv":1.1366},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010303,"nv":1.1528,"tnv":1.1528},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010303,"nv":1.16,"tnv":1.16},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010303,"nv":1.1726,"tnv":1.1726},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010303,"nv":1.1473,"tnv":1.1473},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010303,"nv":1.1482,"tnv":1.1482},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010303,"nv":1.1705,"tnv":1.1705},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010303,"nv":1.1773,"tnv":1.1773},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010303,"nv":1.1865,"tnv":1.1865},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010303,"nv":1.2084,"tnv":1.2084},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010303,"nv":1.1965,"tnv":1.1965},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010303,"nv":1.2051,"tnv":1.2051},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010303,"nv":1.1846,"tnv":1.1846},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010303,"nv":1.141,"tnv":1.141},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010303,"nv":1.1455,"tnv":1.1455},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010303,"nv":1.1479,"tnv":1.1479},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010303,"nv":1.117,"tnv":1.117},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010303,"nv":1.1006,"tnv":1.1006},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010303,"nv":1.1389,"tnv":1.1389},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010303,"nv":1.1476,"tnv":1.1476},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010303,"nv":1.1225,"tnv":1.1225},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010303,"nv":1.1656,"tnv":1.1656},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010303,"nv":1.1675,"tnv":1.1675},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010303,"nv":1.2145,"tnv":1.2145},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010303,"nv":1.2087,"tnv":1.2087},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010303,"nv":1.1891,"tnv":1.1891},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010303,"nv":1.172,"tnv":1.172},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010303,"nv":1.194,"tnv":1.194},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010303,"nv":1.1827,"tnv":1.1827},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010303,"nv":1.1526,"tnv":1.1526},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010303,"nv":1.154,"tnv":1.154},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010303,"nv":1.1367,"tnv":1.1367},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010303,"nv":1.1436,"tnv":1.1436},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010303,"nv":1.1434,"tnv":1.1434},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010303,"nv":1.1329,"tnv":1.1329},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010303,"nv":1.1257,"tnv":1.1257},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010303,"nv":1.1299,"tnv":1.1299},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010303,"nv":1.1272,"tnv":1.1272},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010303,"nv":1.0837,"tnv":1.0837},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010303,"nv":1.0762,"tnv":1.0762},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010303,"nv":1.0954,"tnv":1.0954},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010303,"nv":1.094,"tnv":1.094},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010303,"nv":1.0468,"tnv":1.0468},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010303,"nv":1.1074,"tnv":1.1074},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010303,"nv":1.1086,"tnv":1.1086},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010303,"nv":1.1433,"tnv":1.1433},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010303,"nv":1.1201,"tnv":1.1201},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010303,"nv":1.1112,"tnv":1.1112},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010303,"nv":1.0715,"tnv":1.0715},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010303,"nv":1.0641,"tnv":1.0641},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010303,"nv":1.0765,"tnv":1.0765},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010303,"nv":1.0517,"tnv":1.0517},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010303,"nv":1.013,"tnv":1.013},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010303,"nv":1.0188,"tnv":1.0188},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010303,"nv":1.007,"tnv":1.007},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010303,"nv":1.0114,"tnv":1.0114},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010303,"nv":0.9889,"tnv":0.9889},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010303,"nv":0.9666,"tnv":0.9666},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010303,"nv":0.9726,"tnv":0.9726},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010303,"nv":0.9465,"tnv":0.9465},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010303,"nv":0.9358,"tnv":0.9358},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010303,"nv":0.9203,"tnv":0.9203},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010303,"nv":0.9259,"tnv":0.9259},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010303,"nv":0.9303,"tnv":0.9303},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010303,"nv":0.9232,"tnv":0.9232},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010303,"nv":0.9175,"tnv":0.9175},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010303,"nv":0.91,"tnv":0.91},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010303,"nv":0.9151,"tnv":0.9151},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010303,"nv":0.9241,"tnv":0.9241},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010303,"nv":0.9339,"tnv":0.9339},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010303,"nv":0.9193,"tnv":0.9193},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010303,"nv":0.9101,"tnv":0.9101},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010303,"nv":0.9071,"tnv":0.9071},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010303,"nv":0.8992,"tnv":0.8992},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010303,"nv":0.8987,"tnv":0.8987},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010303,"nv":0.8926,"tnv":0.8926},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010303,"nv":0.8842,"tnv":0.8842},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010303,"nv":0.8822,"tnv":0.8822},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010303,"nv":0.8714,"tnv":0.8714},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010303,"nv":0.8705,"tnv":0.8705},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010303,"nv":0.8604,"tnv":0.8604},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010303,"nv":0.8618,"tnv":0.8618},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010303,"nv":0.8531,"tnv":0.8531},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010303,"nv":0.8538,"tnv":0.8538},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010303,"nv":0.8558,"tnv":0.8558},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010303,"nv":0.8396,"tnv":0.8396},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010303,"nv":0.8462,"tnv":0.8462},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010303,"nv":0.8478,"tnv":0.8478},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010303,"nv":0.8364,"tnv":0.8364},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010303,"nv":0.8462,"tnv":0.8462},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010303,"nv":0.8451,"tnv":0.8451},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010303,"nv":0.8317,"tnv":0.8317},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010303,"nv":0.8287,"tnv":0.8287},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010303,"nv":0.8345,"tnv":0.8345},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010303,"nv":0.8147,"tnv":0.8147},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010303,"nv":0.7981,"tnv":0.7981},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010303,"nv":0.7948,"tnv":0.7948},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010303,"nv":0.8009,"tnv":0.8009},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010303,"nv":0.808,"tnv":0.808},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010303,"nv":0.8035,"tnv":0.8035},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010303,"nv":0.8081,"tnv":0.8081},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010303,"nv":0.8044,"tnv":0.8044},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010303,"nv":0.8109,"tnv":0.8109},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010303,"nv":0.8081,"tnv":0.8081},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010303,"nv":0.8011,"tnv":0.8011},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010303,"nv":0.8115,"tnv":0.8115},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010303,"nv":0.8039,"tnv":0.8039},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010303,"nv":0.8059,"tnv":0.8059},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010303,"nv":0.7953,"tnv":0.7953},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010303,"nv":0.7866,"tnv":0.7866},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010303,"nv":0.782,"tnv":0.782},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010303,"nv":0.7869,"tnv":0.7869},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010303,"nv":0.7764,"tnv":0.7764},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010303,"nv":0.7762,"tnv":0.7762},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010303,"nv":0.7826,"tnv":0.7826},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010303,"nv":0.7862,"tnv":0.7862},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010303,"nv":0.7939,"tnv":0.7939},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010303,"nv":0.7999,"tnv":0.7999},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010303,"nv":0.7958,"tnv":0.7958},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010303,"nv":0.7903,"tnv":0.7903},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010303,"nv":0.7917,"tnv":0.7917},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010303,"nv":0.7924,"tnv":0.7924},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010303,"nv":0.8042,"tnv":0.8042},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010303,"nv":0.799,"tnv":0.799},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010303,"nv":0.8007,"tnv":0.8007},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010303,"nv":0.7874,"tnv":0.7874},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010303,"nv":0.7961,"tnv":0.7961},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010303,"nv":0.7885,"tnv":0.7885},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010303,"nv":0.7863,"tnv":0.7863},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010303,"nv":0.7749,"tnv":0.7749},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010303,"nv":0.7698,"tnv":0.7698},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010303,"nv":0.7707,"tnv":0.7707},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010303,"nv":0.7747,"tnv":0.7747},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010303,"nv":0.771,"tnv":0.771},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010303,"nv":0.7756,"tnv":0.7756},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010303,"nv":0.77,"tnv":0.77},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010303,"nv":0.7713,"tnv":0.7713},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010303,"nv":0.7576,"tnv":0.7576},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010303,"nv":0.7552,"tnv":0.7552},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010303,"nv":0.7531,"tnv":0.7531},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010303,"nv":0.7602,"tnv":0.7602},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010303,"nv":0.7618,"tnv":0.7618},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010303,"nv":0.7579,"tnv":0.7579},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010303,"nv":0.744,"tnv":0.744},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010303,"nv":0.7269,"tnv":0.7269},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010303,"nv":0.7179,"tnv":0.7179},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010303,"nv":0.7122,"tnv":0.7122},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010303,"nv":0.8021,"tnv":0.8021},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010303,"nv":0.8204,"tnv":0.8204},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010303,"nv":0.8186,"tnv":0.8186},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010303,"nv":0.8182,"tnv":0.8182},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010303,"nv":0.8228,"tnv":0.8228},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010303,"nv":0.8279,"tnv":0.8279},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010303,"nv":0.8223,"tnv":0.8223},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010303,"nv":0.8233,"tnv":0.8233},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010303,"nv":0.8275,"tnv":0.8275},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010303,"nv":0.8241,"tnv":0.8241},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010303,"nv":0.8411,"tnv":0.8411},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010303,"nv":0.8463,"tnv":0.8463},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010303,"nv":0.8492,"tnv":0.8492},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010303,"nv":0.8418,"tnv":0.8418},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010303,"nv":0.8448,"tnv":0.8448},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010303,"nv":0.8265,"tnv":0.8265},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010303,"nv":0.8373,"tnv":0.8373},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010303,"nv":0.8387,"tnv":0.8387},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010303,"nv":0.8407,"tnv":0.8407},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010303,"nv":0.8428,"tnv":0.8428},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010303,"nv":0.8517,"tnv":0.8517},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010303,"nv":0.8337,"tnv":0.8337},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010303,"nv":0.8315,"tnv":0.8315},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010303,"nv":0.832,"tnv":0.832},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010303,"nv":0.8267,"tnv":0.8267},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010303,"nv":0.8553,"tnv":0.8553},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010303,"nv":0.8567,"tnv":0.8567},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010303,"nv":0.8458,"tnv":0.8458},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010303,"nv":0.8524,"tnv":0.8524},{"stockId":3000000010303,"date":"2025-02-20T16:00:00.000Z","nv":0.8596,"tnv":0.8596},{"stockId":3000000010303,"date":"2025-02-19T16:00:00.000Z","nv":0.8384,"tnv":0.8384},{"stockId":3000000010303,"date":"2025-02-18T16:00:00.000Z","nv":0.8363,"tnv":0.8363},{"stockId":3000000010303,"date":"2025-02-17T16:00:00.000Z","nv":0.8205,"tnv":0.8205},{"stockId":3000000010303,"date":"2025-02-16T16:00:00.000Z","nv":0.8318,"tnv":0.8318},{"stockId":3000000010303,"date":"2025-02-13T16:00:00.000Z","nv":0.8274,"tnv":0.8274},{"stockId":3000000010303,"date":"2025-02-12T16:00:00.000Z","nv":0.8198,"tnv":0.8198},{"stockId":3000000010303,"date":"2025-02-11T16:00:00.000Z","nv":0.8291,"tnv":0.8291},{"stockId":3000000010303,"date":"2025-02-10T16:00:00.000Z","nv":0.8169,"tnv":0.8169},{"stockId":3000000010303,"date":"2025-02-09T16:00:00.000Z","nv":0.8231,"tnv":0.8231},{"stockId":3000000010303,"date":"2025-02-06T16:00:00.000Z","nv":0.8207,"tnv":0.8207},{"stockId":3000000010303,"date":"2025-02-05T16:00:00.000Z","nv":0.8074,"tnv":0.8074},{"stockId":3000000010303,"date":"2025-02-04T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000010303,"date":"2025-01-26T16:00:00.000Z","nv":0.7924,"tnv":0.7924},{"stockId":3000000010303,"date":"2025-01-23T16:00:00.000Z","nv":0.8073,"tnv":0.8073},{"stockId":3000000010303,"date":"2025-01-22T16:00:00.000Z","nv":0.796,"tnv":0.796},{"stockId":3000000010303,"date":"2025-01-21T16:00:00.000Z","nv":0.8013,"tnv":0.8013},{"stockId":3000000010303,"date":"2025-01-20T16:00:00.000Z","nv":0.8037,"tnv":0.8037},{"stockId":3000000010303,"date":"2025-01-19T16:00:00.000Z","nv":0.7958,"tnv":0.7958},{"stockId":3000000010303,"date":"2025-01-16T16:00:00.000Z","nv":0.785,"tnv":0.785},{"stockId":3000000010303,"date":"2025-01-15T16:00:00.000Z","nv":0.7736,"tnv":0.7736},{"stockId":3000000010303,"date":"2025-01-14T16:00:00.000Z","nv":0.7707,"tnv":0.7707},{"stockId":3000000010303,"date":"2025-01-13T16:00:00.000Z","nv":0.7812,"tnv":0.7812},{"stockId":3000000010303,"date":"2025-01-12T16:00:00.000Z","nv":0.7518,"tnv":0.7518},{"stockId":3000000010303,"date":"2025-01-09T16:00:00.000Z","nv":0.7518,"tnv":0.7518},{"stockId":3000000010303,"date":"2025-01-08T16:00:00.000Z","nv":0.7639,"tnv":0.7639},{"stockId":3000000010303,"date":"2025-01-07T16:00:00.000Z","nv":0.764,"tnv":0.764},{"stockId":3000000010303,"date":"2025-01-06T16:00:00.000Z","nv":0.7663,"tnv":0.7663},{"stockId":3000000010303,"date":"2025-01-05T16:00:00.000Z","nv":0.7555,"tnv":0.7555},{"stockId":3000000010303,"date":"2025-01-02T16:00:00.000Z","nv":0.7555,"tnv":0.7555},{"stockId":3000000010303,"date":"2025-01-01T16:00:00.000Z","nv":0.7685,"tnv":0.7685},{"stockId":3000000010303,"date":"2024-12-30T16:00:00.000Z","nv":0.7939,"tnv":0.7939},{"stockId":3000000010303,"date":"2024-12-29T16:00:00.000Z","nv":0.814,"tnv":0.814},{"stockId":3000000010303,"date":"2024-12-26T16:00:00.000Z","nv":0.8135,"tnv":0.8135},{"stockId":3000000010303,"date":"2024-12-25T16:00:00.000Z","nv":0.8165,"tnv":0.8165},{"stockId":3000000010303,"date":"2024-12-24T16:00:00.000Z","nv":0.8092,"tnv":0.8092},{"stockId":3000000010303,"date":"2024-12-23T16:00:00.000Z","nv":0.8144,"tnv":0.8144},{"stockId":3000000010303,"date":"2024-12-22T16:00:00.000Z","nv":0.8051,"tnv":0.8051},{"stockId":3000000010303,"date":"2024-12-19T16:00:00.000Z","nv":0.8151,"tnv":0.8151},{"stockId":3000000010303,"date":"2024-12-18T16:00:00.000Z","nv":0.8117,"tnv":0.8117},{"stockId":3000000010303,"date":"2024-12-17T16:00:00.000Z","nv":0.8045,"tnv":0.8045},{"stockId":3000000010303,"date":"2024-12-16T16:00:00.000Z","nv":0.8014,"tnv":0.8014},{"stockId":3000000010303,"date":"2024-12-15T16:00:00.000Z","nv":0.8023,"tnv":0.8023},{"stockId":3000000010303,"date":"2024-12-12T16:00:00.000Z","nv":0.8156,"tnv":0.8156},{"stockId":3000000010303,"date":"2024-12-11T16:00:00.000Z","nv":0.8297,"tnv":0.8297},{"stockId":3000000010303,"date":"2024-12-10T16:00:00.000Z","nv":0.8199,"tnv":0.8199},{"stockId":3000000010303,"date":"2024-12-09T16:00:00.000Z","nv":0.8144,"tnv":0.8144},{"stockId":3000000010303,"date":"2024-12-08T16:00:00.000Z","nv":0.8079,"tnv":0.8079},{"stockId":3000000010303,"date":"2024-12-05T16:00:00.000Z","nv":0.8108,"tnv":0.8108},{"stockId":3000000010303,"date":"2024-12-04T16:00:00.000Z","nv":0.7975,"tnv":0.7975},{"stockId":3000000010303,"date":"2024-12-03T16:00:00.000Z","nv":0.7936,"tnv":0.7936},{"stockId":3000000010303,"date":"2024-12-02T16:00:00.000Z","nv":0.8046,"tnv":0.8046},{"stockId":3000000010303,"date":"2024-12-01T16:00:00.000Z","nv":0.8103,"tnv":0.8103},{"stockId":3000000010303,"date":"2024-11-28T16:00:00.000Z","nv":0.8004,"tnv":0.8004},{"stockId":3000000010303,"date":"2024-11-27T16:00:00.000Z","nv":0.7838,"tnv":0.7838},{"stockId":3000000010303,"date":"2024-11-26T16:00:00.000Z","nv":0.7934,"tnv":0.7934},{"stockId":3000000010303,"date":"2024-11-25T16:00:00.000Z","nv":0.7747,"tnv":0.7747},{"stockId":3000000010303,"date":"2024-11-24T16:00:00.000Z","nv":0.7801,"tnv":0.7801},{"stockId":3000000010303,"date":"2024-11-21T16:00:00.000Z","nv":0.7829,"tnv":0.7829},{"stockId":3000000010303,"date":"2024-11-20T16:00:00.000Z","nv":0.8118,"tnv":0.8118},{"stockId":3000000010303,"date":"2024-11-19T16:00:00.000Z","nv":0.812,"tnv":0.812},{"stockId":3000000010303,"date":"2024-11-18T16:00:00.000Z","nv":0.8078,"tnv":0.8078},{"stockId":3000000010303,"date":"2024-11-17T16:00:00.000Z","nv":0.7875,"tnv":0.7875},{"stockId":3000000010303,"date":"2024-11-14T16:00:00.000Z","nv":0.8058,"tnv":0.8058},{"stockId":3000000010303,"date":"2024-11-13T16:00:00.000Z","nv":0.8336,"tnv":0.8336},{"stockId":3000000010303,"date":"2024-11-12T16:00:00.000Z","nv":0.8604,"tnv":0.8604},{"stockId":3000000010303,"date":"2024-11-11T16:00:00.000Z","nv":0.8522,"tnv":0.8522},{"stockId":3000000010303,"date":"2024-11-10T16:00:00.000Z","nv":0.8577,"tnv":0.8577},{"stockId":3000000010303,"date":"2024-11-07T16:00:00.000Z","nv":0.8352,"tnv":0.8352},{"stockId":3000000010303,"date":"2024-11-06T16:00:00.000Z","nv":0.8406,"tnv":0.8406},{"stockId":3000000010303,"date":"2024-11-05T16:00:00.000Z","nv":0.8201,"tnv":0.8201},{"stockId":3000000010303,"date":"2024-11-04T16:00:00.000Z","nv":0.8257,"tnv":0.8257},{"stockId":3000000010303,"date":"2024-11-03T16:00:00.000Z","nv":0.7952,"tnv":0.7952},{"stockId":3000000010303,"date":"2024-10-31T16:00:00.000Z","nv":0.7764,"tnv":0.7764},{"stockId":3000000010303,"date":"2024-10-30T16:00:00.000Z","nv":0.7903,"tnv":0.7903},{"stockId":3000000010303,"date":"2024-10-29T16:00:00.000Z","nv":0.7867,"tnv":0.7867},{"stockId":3000000010303,"date":"2024-10-28T16:00:00.000Z","nv":0.7951,"tnv":0.7951},{"stockId":3000000010303,"date":"2024-10-27T16:00:00.000Z","nv":0.8093,"tnv":0.8093},{"stockId":3000000010303,"date":"2024-10-24T16:00:00.000Z","nv":0.8108,"tnv":0.8108},{"stockId":3000000010303,"date":"2024-10-23T16:00:00.000Z","nv":0.7992,"tnv":0.7992},{"stockId":3000000010303,"date":"2024-10-22T16:00:00.000Z","nv":0.8065,"tnv":0.8065},{"stockId":3000000010303,"date":"2024-10-21T16:00:00.000Z","nv":0.8134,"tnv":0.8134},{"stockId":3000000010303,"date":"2024-10-20T16:00:00.000Z","nv":0.8109,"tnv":0.8109},{"stockId":3000000010303,"date":"2024-10-17T16:00:00.000Z","nv":0.8036,"tnv":0.8036},{"stockId":3000000010303,"date":"2024-10-16T16:00:00.000Z","nv":0.7494,"tnv":0.7494},{"stockId":3000000010303,"date":"2024-10-15T16:00:00.000Z","nv":0.7504,"tnv":0.7504},{"stockId":3000000010303,"date":"2024-10-14T16:00:00.000Z","nv":0.7642,"tnv":0.7642},{"stockId":3000000010303,"date":"2024-10-13T16:00:00.000Z","nv":0.7853,"tnv":0.7853},{"stockId":3000000010303,"date":"2024-10-10T16:00:00.000Z","nv":0.7642,"tnv":0.7642},{"stockId":3000000010303,"date":"2024-10-09T16:00:00.000Z","nv":0.7972,"tnv":0.7972},{"stockId":3000000010303,"date":"2024-10-08T16:00:00.000Z","nv":0.8121,"tnv":0.8121},{"stockId":3000000010303,"date":"2024-10-07T16:00:00.000Z","nv":0.8869,"tnv":0.8869},{"stockId":3000000010303,"date":"2024-09-29T16:00:00.000Z","nv":0.7847,"tnv":0.7847},{"stockId":3000000010303,"date":"2024-09-26T16:00:00.000Z","nv":0.6953,"tnv":0.6953},{"stockId":3000000010303,"date":"2024-09-25T16:00:00.000Z","nv":0.6489,"tnv":0.6489},{"stockId":3000000010303,"date":"2024-09-24T16:00:00.000Z","nv":0.6263,"tnv":0.6263},{"stockId":3000000010303,"date":"2024-09-23T16:00:00.000Z","nv":0.621,"tnv":0.621},{"stockId":3000000010303,"date":"2024-09-22T16:00:00.000Z","nv":0.5944,"tnv":0.5944},{"stockId":3000000010303,"date":"2024-09-19T16:00:00.000Z","nv":0.5972,"tnv":0.5972},{"stockId":3000000010303,"date":"2024-09-18T16:00:00.000Z","nv":0.6006,"tnv":0.6006},{"stockId":3000000010303,"date":"2024-09-17T16:00:00.000Z","nv":0.5989,"tnv":0.5989},{"stockId":3000000010303,"date":"2024-09-12T16:00:00.000Z","nv":0.5977,"tnv":0.5977},{"stockId":3000000010303,"date":"2024-09-11T16:00:00.000Z","nv":0.6017,"tnv":0.6017},{"stockId":3000000010303,"date":"2024-09-10T16:00:00.000Z","nv":0.6057,"tnv":0.6057},{"stockId":3000000010303,"date":"2024-09-09T16:00:00.000Z","nv":0.5996,"tnv":0.5996},{"stockId":3000000010303,"date":"2024-09-08T16:00:00.000Z","nv":0.5982,"tnv":0.5982},{"stockId":3000000010303,"date":"2024-09-05T16:00:00.000Z","nv":0.5996,"tnv":0.5996},{"stockId":3000000010303,"date":"2024-09-04T16:00:00.000Z","nv":0.6106,"tnv":0.6106},{"stockId":3000000010303,"date":"2024-09-03T16:00:00.000Z","nv":0.608,"tnv":0.608},{"stockId":3000000010303,"date":"2024-09-02T16:00:00.000Z","nv":0.6101,"tnv":0.6101},{"stockId":3000000010303,"date":"2024-09-01T16:00:00.000Z","nv":0.6021,"tnv":0.6021},{"stockId":3000000010303,"date":"2024-08-29T16:00:00.000Z","nv":0.617,"tnv":0.617},{"stockId":3000000010303,"date":"2024-08-28T16:00:00.000Z","nv":0.604,"tnv":0.604},{"stockId":3000000010303,"date":"2024-08-27T16:00:00.000Z","nv":0.5992,"tnv":0.5992},{"stockId":3000000010303,"date":"2024-08-26T16:00:00.000Z","nv":0.6001,"tnv":0.6001},{"stockId":3000000010303,"date":"2024-08-25T16:00:00.000Z","nv":0.6054,"tnv":0.6054},{"stockId":3000000010303,"date":"2024-08-22T16:00:00.000Z","nv":0.606,"tnv":0.606},{"stockId":3000000010303,"date":"2024-08-21T16:00:00.000Z","nv":0.6058,"tnv":0.6058},{"stockId":3000000010303,"date":"2024-08-20T16:00:00.000Z","nv":0.6079,"tnv":0.6079},{"stockId":3000000010303,"date":"2024-08-19T16:00:00.000Z","nv":0.6114,"tnv":0.6114},{"stockId":3000000010303,"date":"2024-08-18T16:00:00.000Z","nv":0.6198,"tnv":0.6198},{"stockId":3000000010303,"date":"2024-08-15T16:00:00.000Z","nv":0.6201,"tnv":0.6201},{"stockId":3000000010303,"date":"2024-08-14T16:00:00.000Z","nv":0.6186,"tnv":0.6186},{"stockId":3000000010303,"date":"2024-08-13T16:00:00.000Z","nv":0.6171,"tnv":0.6171},{"stockId":3000000010303,"date":"2024-08-12T16:00:00.000Z","nv":0.6257,"tnv":0.6257},{"stockId":3000000010303,"date":"2024-08-11T16:00:00.000Z","nv":0.6212,"tnv":0.6212},{"stockId":3000000010303,"date":"2024-08-08T16:00:00.000Z","nv":0.6206,"tnv":0.6206},{"stockId":3000000010303,"date":"2024-08-07T16:00:00.000Z","nv":0.6246,"tnv":0.6246},{"stockId":3000000010303,"date":"2024-08-06T16:00:00.000Z","nv":0.6268,"tnv":0.6268},{"stockId":3000000010303,"date":"2024-08-05T16:00:00.000Z","nv":0.6281,"tnv":0.6281},{"stockId":3000000010303,"date":"2024-08-04T16:00:00.000Z","nv":0.6198,"tnv":0.6198},{"stockId":3000000010303,"date":"2024-08-01T16:00:00.000Z","nv":0.6348,"tnv":0.6348},{"stockId":3000000010303,"date":"2024-07-31T16:00:00.000Z","nv":0.6483,"tnv":0.6483},{"stockId":3000000010303,"date":"2024-07-30T16:00:00.000Z","nv":0.6548,"tnv":0.6548},{"stockId":3000000010303,"date":"2024-07-29T16:00:00.000Z","nv":0.6324,"tnv":0.6324},{"stockId":3000000010303,"date":"2024-07-28T16:00:00.000Z","nv":0.6359,"tnv":0.6359},{"stockId":3000000010303,"date":"2024-07-25T16:00:00.000Z","nv":0.6425,"tnv":0.6425},{"stockId":3000000010303,"date":"2024-07-24T16:00:00.000Z","nv":0.6368,"tnv":0.6368},{"stockId":3000000010303,"date":"2024-07-23T16:00:00.000Z","nv":0.6404,"tnv":0.6404},{"stockId":3000000010303,"date":"2024-07-22T16:00:00.000Z","nv":0.649,"tnv":0.649},{"stockId":3000000010303,"date":"2024-07-21T16:00:00.000Z","nv":0.6711,"tnv":0.6711},{"stockId":3000000010303,"date":"2024-07-18T16:00:00.000Z","nv":0.6731,"tnv":0.6731},{"stockId":3000000010303,"date":"2024-07-17T16:00:00.000Z","nv":0.6719,"tnv":0.6719},{"stockId":3000000010303,"date":"2024-07-16T16:00:00.000Z","nv":0.6663,"tnv":0.6663},{"stockId":3000000010303,"date":"2024-07-15T16:00:00.000Z","nv":0.6717,"tnv":0.6717},{"stockId":3000000010303,"date":"2024-07-14T16:00:00.000Z","nv":0.6675,"tnv":0.6675},{"stockId":3000000010303,"date":"2024-07-11T16:00:00.000Z","nv":0.6728,"tnv":0.6728},{"stockId":3000000010303,"date":"2024-07-10T16:00:00.000Z","nv":0.6731,"tnv":0.6731},{"stockId":3000000010303,"date":"2024-07-09T16:00:00.000Z","nv":0.6628,"tnv":0.6628},{"stockId":3000000010303,"date":"2024-07-08T16:00:00.000Z","nv":0.6643,"tnv":0.6643},{"stockId":3000000010303,"date":"2024-07-07T16:00:00.000Z","nv":0.6524,"tnv":0.6524},{"stockId":3000000010303,"date":"2024-07-04T16:00:00.000Z","nv":0.6599,"tnv":0.6599},{"stockId":3000000010303,"date":"2024-07-03T16:00:00.000Z","nv":0.6561,"tnv":0.6561},{"stockId":3000000010303,"date":"2024-07-02T16:00:00.000Z","nv":0.6613,"tnv":0.6613},{"stockId":3000000010303,"date":"2024-07-01T16:00:00.000Z","nv":0.6661,"tnv":0.6661},{"stockId":3000000010303,"date":"2024-06-30T16:00:00.000Z","nv":0.6751,"tnv":0.6751},{"stockId":3000000010303,"date":"2024-06-27T16:00:00.000Z","nv":0.6722,"tnv":0.6722},{"stockId":3000000010303,"date":"2024-06-26T16:00:00.000Z","nv":0.673,"tnv":0.673},{"stockId":3000000010303,"date":"2024-06-25T16:00:00.000Z","nv":0.6838,"tnv":0.6838},{"stockId":3000000010303,"date":"2024-06-24T16:00:00.000Z","nv":0.6737,"tnv":0.6737},{"stockId":3000000010303,"date":"2024-06-23T16:00:00.000Z","nv":0.684,"tnv":0.684},{"stockId":3000000010303,"date":"2024-06-20T16:00:00.000Z","nv":0.6946,"tnv":0.6946},{"stockId":3000000010303,"date":"2024-06-19T16:00:00.000Z","nv":0.6948,"tnv":0.6948},{"stockId":3000000010303,"date":"2024-06-18T16:00:00.000Z","nv":0.6987,"tnv":0.6987},{"stockId":3000000010303,"date":"2024-06-17T16:00:00.000Z","nv":0.7059,"tnv":0.7059},{"stockId":3000000010303,"date":"2024-06-16T16:00:00.000Z","nv":0.7027,"tnv":0.7027},{"stockId":3000000010303,"date":"2024-06-13T16:00:00.000Z","nv":0.6971,"tnv":0.6971},{"stockId":3000000010303,"date":"2024-06-12T16:00:00.000Z","nv":0.6907,"tnv":0.6907},{"stockId":3000000010303,"date":"2024-06-11T16:00:00.000Z","nv":0.689,"tnv":0.689},{"stockId":3000000010303,"date":"2024-06-10T16:00:00.000Z","nv":0.6895,"tnv":0.6895},{"stockId":3000000010303,"date":"2024-06-06T16:00:00.000Z","nv":0.6872,"tnv":0.6872},{"stockId":3000000010303,"date":"2024-06-05T16:00:00.000Z","nv":0.6986,"tnv":0.6986},{"stockId":3000000010303,"date":"2024-06-04T16:00:00.000Z","nv":0.702,"tnv":0.702},{"stockId":3000000010303,"date":"2024-06-03T16:00:00.000Z","nv":0.7081,"tnv":0.7081},{"stockId":3000000010303,"date":"2024-06-02T16:00:00.000Z","nv":0.698,"tnv":0.698},{"stockId":3000000010303,"date":"2024-05-30T16:00:00.000Z","nv":0.6922,"tnv":0.6922},{"stockId":3000000010303,"date":"2024-05-29T16:00:00.000Z","nv":0.6948,"tnv":0.6948},{"stockId":3000000010303,"date":"2024-05-28T16:00:00.000Z","nv":0.6948,"tnv":0.6948},{"stockId":3000000010303,"date":"2024-05-27T16:00:00.000Z","nv":0.6938,"tnv":0.6938},{"stockId":3000000010303,"date":"2024-05-26T16:00:00.000Z","nv":0.701,"tnv":0.701},{"stockId":3000000010303,"date":"2024-05-23T16:00:00.000Z","nv":0.6951,"tnv":0.6951},{"stockId":3000000010303,"date":"2024-05-22T16:00:00.000Z","nv":0.7061,"tnv":0.7061},{"stockId":3000000010303,"date":"2024-05-21T16:00:00.000Z","nv":0.7143,"tnv":0.7143},{"stockId":3000000010303,"date":"2024-05-20T16:00:00.000Z","nv":0.714,"tnv":0.714},{"stockId":3000000010303,"date":"2024-05-19T16:00:00.000Z","nv":0.7175,"tnv":0.7175},{"stockId":3000000010303,"date":"2024-05-16T16:00:00.000Z","nv":0.7135,"tnv":0.7135},{"stockId":3000000010303,"date":"2024-05-15T16:00:00.000Z","nv":0.7103,"tnv":0.7103},{"stockId":3000000010303,"date":"2024-05-14T16:00:00.000Z","nv":0.712,"tnv":0.712},{"stockId":3000000010303,"date":"2024-05-13T16:00:00.000Z","nv":0.7196,"tnv":0.7196},{"stockId":3000000010303,"date":"2024-05-12T16:00:00.000Z","nv":0.7202,"tnv":0.7202},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010303,"nv":0.7241,"tnv":0.7241},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010303,"nv":0.7311,"tnv":0.7311},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010303,"nv":0.7218,"tnv":0.7218},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010303,"nv":0.73,"tnv":0.73},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010303,"nv":0.7335,"tnv":0.7335},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010303,"nv":0.7185,"tnv":0.7185},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010303,"nv":0.723,"tnv":0.723},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010303,"nv":0.7045,"tnv":0.7045},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010303,"nv":0.6868,"tnv":0.6868},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010303,"nv":0.6891,"tnv":0.6891},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010303,"nv":0.6841,"tnv":0.6841},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010303,"nv":0.69,"tnv":0.69},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010303,"nv":0.6907,"tnv":0.6907},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010303,"nv":0.7007,"tnv":0.7007},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010303,"nv":0.7022,"tnv":0.7022},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010303,"nv":0.6879,"tnv":0.6879},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010303,"nv":0.6995,"tnv":0.6995},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010303,"nv":0.688,"tnv":0.688},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010303,"nv":0.6887,"tnv":0.6887},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000010303,"nv":0.6886,"tnv":0.6886},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000010303,"nv":0.7006,"tnv":0.7006},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000010303,"nv":0.6966,"tnv":0.6966}],"influencesList":[]}