window.pageData = {"startDate":"2024-06-24T09:32:56.537Z","endDate":"2026-06-24T09:32:56.537Z","stock":{"_id":3000000011514,"stockCode":"011514","shortName":"中海海誉混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11514,"masterFundFlag":1,"status":"normal","name":"中海海誉混合型证券投资基金","exchange":"jj","followedNum":0,"inceptionDate":"2021-04-14T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","masterFundShortName":"中海海誉混合","setUpDate":"2021-04-14T16:00:00.000Z","setUpAssetScale":212885736.43,"setUpShares":212885736.43,"pinyin":"zhhyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50350000","tickerId":50350000,"name":"中海基金管理有限公司"},"managers":[{"name":"梅寓寒","stockType":"fund_manager","stockCode":"db20820531","exchange":"fm","tickerId":132508210010}],"hotMetrics":{"fss":{"stockId":3000000011514,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1005,"f_h_s_a":37689,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011514,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.7168654553561475,"f_p_r_m1_ssc":9301,"f_p_r_m1_ssrp":0.5,"f_p_r_m3_ssc":9151,"f_p_r_m3_ssrp":0.6289617486338798,"f_p_r_m6_ssc":8912,"f_p_r_m6_ssrp":0.7330265963416003,"f_p_r_y1_ssc":8420,"f_p_r_y1_ssrp":0.8776576790592707,"f_p_r_y2_ssc":7804,"f_p_r_y2_ssrp":0.9138792772010765,"f_p_r_y3_ssc":7016,"f_p_r_y3_ssrp":0.8548823948681397,"f_cagr_p_r_fs_ssc":9275,"f_cagr_p_r_fs_ssrp":0.836963554021997,"f_p_r_y5_ssc":4501,"f_p_r_y5_ssrp":0.6848888888888889},"fp":{"stockId":3000000011514,"type":"fp","f_p_r_fys":-0.010483703549927448,"f_p_r_m1":-0.0007337526205449807,"f_p_r_m3":0.017504536236524704,"f_p_r_m6":-0.01038098204090121,"f_p_r_y1":0.00094498110037744,"f_cagr_p_r_fs":-0.009175846840199009,"f_p_r_d1":0.0007241878750259279,"f_p_r_y2":0.029481641468681374,"f_p_r_y3":-0.014371381306865882,"last_data_date":"2026-06-22T16:00:00.000Z","f_p_r_y5":-0.04831785963861446,"f_i_d":"2021-04-14T16:00:00.000Z"},"ff":{"stockId":3000000011514,"type":"ff","f_m_f":309754,"f_m_f_r":0.01,"f_c_f":61950,"f_c_f_r":0.002,"f_m_a_c_f":371704,"f_m_a_c_f_r":0.012,"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":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000011514,"type":"f_nlacan","f_nv_d":"2026-06-22T16:00:00.000Z","f_nv":0.9533,"f_nv_cr":-0.0012572027239392547},"f_as":{"stockId":3000000011514,"type":"f_as","f_tas":23346377.9616,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011515,"name":"中海海誉混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011515","tickerId":11515,"shortName":"中海海誉混合C","__csrcFundId":8856,"lastUpdated":"2025-01-04T00:32:08.751Z","inceptionDate":"2021-04-14T16:00:00.000Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050350000,"currency":"CNY","status":"normal","setUpDate":"2021-04-14T16:00:00.000Z","setUpAssetScale":204723390.09,"setUpShares":204723390.09,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zhhyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockId":300750,"holdings":2100,"marketCap":843570,"netValueRatio":0.0174,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockId":600036,"holdings":14700,"marketCap":578004,"netValueRatio":0.0119,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockId":600066,"holdings":15400,"marketCap":552244,"netValueRatio":0.0114,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockId":600039,"holdings":48900,"marketCap":492423,"netValueRatio":0.0102,"quarterlyChange":0.012060301507538007,"stock":{"stockCode":"600039","exchange":"sh","stockType":"company","tickerId":600039,"name":"四川路桥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockId":601318,"holdings":8600,"marketCap":488308,"netValueRatio":0.0101,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockId":601899,"holdings":12200,"marketCap":399184,"netValueRatio":0.0082,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockId":300502,"holdings":900,"marketCap":398556,"netValueRatio":0.0082,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockId":600332,"holdings":17100,"marketCap":390906,"netValueRatio":0.0081,"quarterlyChange":-0.11188811188811099,"stock":{"stockCode":"600332","exchange":"sh","stockType":"company","tickerId":600332,"name":"白云山"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockId":2415,"holdings":11900,"marketCap":361998,"netValueRatio":0.0075,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockId":600011,"holdings":46100,"marketCap":323622,"netValueRatio":0.0067,"quarterlyChange":-0.058981233243967424,"stock":{"stockCode":"600011","exchange":"sh","stockType":"company","tickerId":600011,"name":"华能国际"}}],"bondHoldings":[{"_id":"69e8fa481398d79843001f09","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockCode":"112515162","stockName":"25民生银行CD162","holdings":70000,"marketCap":6974073,"netValueRatio":0.1439,"lastUpdated":"2026-04-22T16:41:44.953Z"},{"_id":"69e8fa481398d79843001f0a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockCode":"019773","stockName":"25国债08","holdings":25900,"marketCap":2624381,"netValueRatio":0.0541,"lastUpdated":"2026-04-22T16:41:44.959Z"},{"_id":"69e8fa481398d79843001f0b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockCode":"113042","stockName":"上银转债","holdings":13570,"marketCap":1677911,"netValueRatio":0.0346,"lastUpdated":"2026-04-22T16:41:44.962Z"},{"_id":"69e8fa481398d79843001f0c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockCode":"019797","stockName":"25国债24","holdings":15000,"marketCap":1508080,"netValueRatio":0.0311,"lastUpdated":"2026-04-22T16:41:44.965Z"},{"_id":"69e8fa481398d79843001f0d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011514,"stockCode":"019742","stockName":"24特国01","holdings":13000,"marketCap":1369282,"netValueRatio":0.0283,"lastUpdated":"2026-04-22T16:41:44.969Z"}],"lastFsMetrics":{"latestTurnoverRate":0.7874969827816849,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011514,"nv":0.9533,"tnv":0.9533},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011514,"nv":0.9545,"tnv":0.9545},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011514,"nv":0.9537,"tnv":0.9537},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011514,"nv":0.9539,"tnv":0.9539},{"stockId":3000000011514,"date":"2026-06-15T16:00:00.000Z","nv":0.9538,"tnv":0.9538},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011514,"nv":0.9542,"tnv":0.9542},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011514,"nv":0.9534,"tnv":0.9534},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011514,"nv":0.952,"tnv":0.952},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011514,"nv":0.9525,"tnv":0.9525},{"stockId":3000000011514,"date":"2026-06-08T16:00:00.000Z","nv":0.9532,"tnv":0.9532},{"stockId":3000000011514,"date":"2026-06-07T16:00:00.000Z","nv":0.9528,"tnv":0.9528},{"stockId":3000000011514,"date":"2026-06-04T16:00:00.000Z","nv":0.954,"tnv":0.954},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011514,"nv":0.9551,"tnv":0.9551},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011514,"nv":0.9556,"tnv":0.9556},{"stockId":3000000011514,"date":"2026-06-01T16:00:00.000Z","nv":0.9557,"tnv":0.9557},{"stockId":3000000011514,"date":"2026-05-31T16:00:00.000Z","nv":0.9553,"tnv":0.9553},{"stockId":3000000011514,"date":"2026-05-28T16:00:00.000Z","nv":0.955,"tnv":0.955},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011514,"nv":0.9541,"tnv":0.9541},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011514,"nv":0.9546,"tnv":0.9546},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011514,"nv":0.9552,"tnv":0.9552},{"stockId":3000000011514,"date":"2026-05-24T16:00:00.000Z","nv":0.9545,"tnv":0.9545},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011514,"nv":0.954,"tnv":0.954},{"stockId":3000000011514,"date":"2026-05-20T16:00:00.000Z","nv":0.9535,"tnv":0.9535},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011514,"nv":0.9548,"tnv":0.9548},{"stockId":3000000011514,"date":"2026-05-18T16:00:00.000Z","nv":0.955,"tnv":0.955},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011514,"nv":0.9542,"tnv":0.9542},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011514,"nv":0.955,"tnv":0.955},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011514,"nv":0.9608,"tnv":0.9608},{"stockId":3000000011514,"date":"2026-05-12T16:00:00.000Z","nv":0.9692,"tnv":0.9692},{"stockId":3000000011514,"date":"2026-05-11T16:00:00.000Z","nv":0.9662,"tnv":0.9662},{"stockId":3000000011514,"date":"2026-05-10T16:00:00.000Z","nv":0.9695,"tnv":0.9695},{"stockId":3000000011514,"date":"2026-05-07T16:00:00.000Z","nv":0.9685,"tnv":0.9685},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011514,"nv":0.9693,"tnv":0.9693},{"stockId":3000000011514,"date":"2026-05-05T16:00:00.000Z","nv":0.9702,"tnv":0.9702},{"stockId":3000000011514,"date":"2026-04-29T16:00:00.000Z","nv":0.9641,"tnv":0.9641},{"stockId":3000000011514,"date":"2026-04-28T16:00:00.000Z","nv":0.9694,"tnv":0.9694},{"stockId":3000000011514,"date":"2026-04-27T16:00:00.000Z","nv":0.9629,"tnv":0.9629},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011514,"nv":0.9648,"tnv":0.9648},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011514,"nv":0.9692,"tnv":0.9692},{"stockId":3000000011514,"date":"2026-04-22T16:00:00.000Z","nv":0.9719,"tnv":0.9719},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011514,"nv":0.9747,"tnv":0.9747},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011514,"nv":0.9725,"tnv":0.9725},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011514,"nv":0.9714,"tnv":0.9714},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011514,"nv":0.9702,"tnv":0.9702},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011514,"nv":0.971,"tnv":0.971},{"stockId":3000000011514,"date":"2026-04-14T16:00:00.000Z","nv":0.9641,"tnv":0.9641},{"stockId":3000000011514,"date":"2026-04-13T16:00:00.000Z","nv":0.9636,"tnv":0.9636},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011514,"nv":0.9578,"tnv":0.9578},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011514,"nv":0.96,"tnv":0.96},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011514,"nv":0.958,"tnv":0.958},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011514,"nv":0.9608,"tnv":0.9608},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011514,"nv":0.9462,"tnv":0.9462},{"stockId":3000000011514,"date":"2026-04-02T16:00:00.000Z","nv":0.9455,"tnv":0.9455},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011514,"nv":0.9496,"tnv":0.9496},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011514,"nv":0.955,"tnv":0.955},{"stockId":3000000011514,"date":"2026-03-30T16:00:00.000Z","nv":0.9456,"tnv":0.9456},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011514,"nv":0.9535,"tnv":0.9535},{"stockId":3000000011514,"date":"2026-03-26T16:00:00.000Z","nv":0.9535,"tnv":0.9535},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011514,"nv":0.9513,"tnv":0.9513},{"stockId":3000000011514,"date":"2026-03-24T16:00:00.000Z","nv":0.9572,"tnv":0.9572},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011514,"nv":0.9493,"tnv":0.9493},{"stockId":3000000011514,"date":"2026-03-22T16:00:00.000Z","nv":0.9369,"tnv":0.9369},{"stockId":3000000011514,"date":"2026-03-19T16:00:00.000Z","nv":0.9531,"tnv":0.9531},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011514,"nv":0.9539,"tnv":0.9539},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011514,"nv":0.964,"tnv":0.964},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011514,"nv":0.9617,"tnv":0.9617},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011514,"nv":0.9669,"tnv":0.9669},{"stockId":3000000011514,"date":"2026-03-12T16:00:00.000Z","nv":0.9694,"tnv":0.9694},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011514,"nv":0.9732,"tnv":0.9732},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011514,"nv":0.973,"tnv":0.973},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011514,"nv":0.9659,"tnv":0.9659},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011514,"nv":0.9595,"tnv":0.9595},{"stockId":3000000011514,"date":"2026-03-05T16:00:00.000Z","nv":0.9637,"tnv":0.9637},{"stockId":3000000011514,"date":"2026-03-04T16:00:00.000Z","nv":0.9606,"tnv":0.9606},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011514,"nv":0.9586,"tnv":0.9586},{"stockId":3000000011514,"date":"2026-03-02T16:00:00.000Z","nv":0.9643,"tnv":0.9643},{"stockId":3000000011514,"date":"2026-03-01T16:00:00.000Z","nv":0.9728,"tnv":0.9728},{"stockId":3000000011514,"date":"2026-02-26T16:00:00.000Z","nv":0.9708,"tnv":0.9708},{"stockId":3000000011514,"date":"2026-02-25T16:00:00.000Z","nv":0.9702,"tnv":0.9702},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011514,"nv":0.9735,"tnv":0.9735},{"stockId":3000000011514,"date":"2026-02-23T16:00:00.000Z","nv":0.97,"tnv":0.97},{"stockId":3000000011514,"date":"2026-02-12T16:00:00.000Z","nv":0.9643,"tnv":0.9643},{"stockId":3000000011514,"date":"2026-02-11T16:00:00.000Z","nv":0.9694,"tnv":0.9694},{"stockId":3000000011514,"date":"2026-02-10T16:00:00.000Z","nv":0.9691,"tnv":0.9691},{"stockId":3000000011514,"date":"2026-02-09T16:00:00.000Z","nv":0.9682,"tnv":0.9682},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011514,"nv":0.9687,"tnv":0.9687},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011514,"nv":0.9664,"tnv":0.9664},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011514,"nv":0.9661,"tnv":0.9661},{"stockId":3000000011514,"date":"2026-02-03T16:00:00.000Z","nv":0.9676,"tnv":0.9676},{"stockId":3000000011514,"date":"2026-02-02T16:00:00.000Z","nv":0.9666,"tnv":0.9666},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011514,"nv":0.9613,"tnv":0.9613},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011514,"nv":0.9682,"tnv":0.9682},{"stockId":3000000011514,"date":"2026-01-28T16:00:00.000Z","nv":0.9725,"tnv":0.9725},{"stockId":3000000011514,"date":"2026-01-27T16:00:00.000Z","nv":0.9727,"tnv":0.9727},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011514,"nv":0.9708,"tnv":0.9708},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011514,"nv":0.9708,"tnv":0.9708},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011514,"nv":0.9718,"tnv":0.9718},{"stockId":3000000011514,"date":"2026-01-21T16:00:00.000Z","nv":0.9699,"tnv":0.9699},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011514,"nv":0.9689,"tnv":0.9689},{"stockId":3000000011514,"date":"2026-01-19T16:00:00.000Z","nv":0.968,"tnv":0.968},{"stockId":3000000011514,"date":"2026-01-18T16:00:00.000Z","nv":0.9671,"tnv":0.9671},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011514,"nv":0.9658,"tnv":0.9658},{"stockId":3000000011514,"date":"2026-01-14T16:00:00.000Z","nv":0.9661,"tnv":0.9661},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011514,"nv":0.9657,"tnv":0.9657},{"stockId":3000000011514,"date":"2026-01-12T16:00:00.000Z","nv":0.9661,"tnv":0.9661},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011514,"nv":0.9663,"tnv":0.9663},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011514,"nv":0.9658,"tnv":0.9658},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011514,"nv":0.9651,"tnv":0.9651},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011514,"nv":0.966,"tnv":0.966},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011514,"nv":0.9662,"tnv":0.9662},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011514,"nv":0.965,"tnv":0.965},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011514,"nv":0.9634,"tnv":0.9634},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011514,"nv":0.9636,"tnv":0.9636},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011514,"nv":0.9635,"tnv":0.9635},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011514,"nv":0.9642,"tnv":0.9642},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011514,"nv":0.9637,"tnv":0.9637},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011514,"nv":0.9635,"tnv":0.9635},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011514,"nv":0.9633,"tnv":0.9633},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011514,"nv":0.9627,"tnv":0.9627},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011514,"nv":0.9624,"tnv":0.9624},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011514,"nv":0.9621,"tnv":0.9621},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011514,"nv":0.9617,"tnv":0.9617},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011514,"nv":0.9603,"tnv":0.9603},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011514,"nv":0.9612,"tnv":0.9612},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011514,"nv":0.9612,"tnv":0.9612},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011514,"nv":0.9609,"tnv":0.9609},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011514,"nv":0.9611,"tnv":0.9611},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011514,"nv":0.9609,"tnv":0.9609},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011514,"nv":0.9613,"tnv":0.9613},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011514,"nv":0.9615,"tnv":0.9615},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011514,"nv":0.961,"tnv":0.961},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011514,"nv":0.9618,"tnv":0.9618},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011514,"nv":0.9619,"tnv":0.9619},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011514,"nv":0.9622,"tnv":0.9622},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011514,"nv":0.9612,"tnv":0.9612},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011514,"nv":0.9608,"tnv":0.9608},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011514,"nv":0.9613,"tnv":0.9613},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011514,"nv":0.9615,"tnv":0.9615},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011514,"nv":0.961,"tnv":0.961},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011514,"nv":0.9614,"tnv":0.9614},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011514,"nv":0.9633,"tnv":0.9633},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011514,"nv":0.9635,"tnv":0.9635},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011514,"nv":0.9631,"tnv":0.9631},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011514,"nv":0.9641,"tnv":0.9641},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011514,"nv":0.9647,"tnv":0.9647},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011514,"nv":0.966,"tnv":0.966},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011514,"nv":0.965,"tnv":0.965},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011514,"nv":0.965,"tnv":0.965},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011514,"nv":0.9654,"tnv":0.9654},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011514,"nv":0.9648,"tnv":0.9648},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011514,"nv":0.9649,"tnv":0.9649},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011514,"nv":0.9637,"tnv":0.9637},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011514,"nv":0.9632,"tnv":0.9632},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011514,"nv":0.9633,"tnv":0.9633},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011514,"nv":0.9623,"tnv":0.9623},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011514,"nv":0.9621,"tnv":0.9621},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011514,"nv":0.9622,"tnv":0.9622},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011514,"nv":0.9611,"tnv":0.9611},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011514,"nv":0.9607,"tnv":0.9607},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011514,"nv":0.9592,"tnv":0.9592},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011514,"nv":0.9587,"tnv":0.9587},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011514,"nv":0.9578,"tnv":0.9578},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011514,"nv":0.9579,"tnv":0.9579},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011514,"nv":0.9569,"tnv":0.9569},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011514,"nv":0.9567,"tnv":0.9567},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011514,"nv":0.9575,"tnv":0.9575},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011514,"nv":0.957,"tnv":0.957},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011514,"nv":0.9564,"tnv":0.9564},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011514,"nv":0.9562,"tnv":0.9562},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011514,"nv":0.9555,"tnv":0.9555},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011514,"nv":0.9551,"tnv":0.9551},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011514,"nv":0.9537,"tnv":0.9537},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011514,"nv":0.9532,"tnv":0.9532},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011514,"nv":0.9529,"tnv":0.9529},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011514,"nv":0.9527,"tnv":0.9527},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011514,"nv":0.9532,"tnv":0.9532},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011514,"nv":0.9525,"tnv":0.9525},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011514,"nv":0.9529,"tnv":0.9529},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011514,"nv":0.9532,"tnv":0.9532},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011514,"nv":0.9533,"tnv":0.9533},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011514,"nv":0.9543,"tnv":0.9543},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011514,"nv":0.9539,"tnv":0.9539},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011514,"nv":0.9545,"tnv":0.9545},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011514,"nv":0.9551,"tnv":0.9551},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011514,"nv":0.9557,"tnv":0.9557},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011514,"nv":0.9541,"tnv":0.9541},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011514,"nv":0.9545,"tnv":0.9545},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011514,"nv":0.9545,"tnv":0.9545},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011514,"nv":0.9545,"tnv":0.9545},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011514,"nv":0.9523,"tnv":0.9523},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011514,"nv":0.9533,"tnv":0.9533},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011514,"nv":0.9534,"tnv":0.9534},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011514,"nv":0.9542,"tnv":0.9542},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011514,"nv":0.9533,"tnv":0.9533},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011514,"nv":0.9523,"tnv":0.9523},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011514,"nv":0.9519,"tnv":0.9519},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011514,"nv":0.9528,"tnv":0.9528},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011514,"nv":0.9527,"tnv":0.9527},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011514,"nv":0.9518,"tnv":0.9518},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011514,"nv":0.9519,"tnv":0.9519},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011514,"nv":0.9517,"tnv":0.9517},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011514,"nv":0.9512,"tnv":0.9512},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011514,"nv":0.9518,"tnv":0.9518},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011514,"nv":0.9537,"tnv":0.9537},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011514,"nv":0.9528,"tnv":0.9528},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011514,"nv":0.954,"tnv":0.954},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011514,"nv":0.9536,"tnv":0.9536},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011514,"nv":0.954,"tnv":0.954},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011514,"nv":0.955,"tnv":0.955},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011514,"nv":0.9544,"tnv":0.9544},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011514,"nv":0.9544,"tnv":0.9544},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011514,"nv":0.9542,"tnv":0.9542},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011514,"nv":0.9531,"tnv":0.9531},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011514,"nv":0.9522,"tnv":0.9522},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011514,"nv":0.9518,"tnv":0.9518},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011514,"nv":0.9526,"tnv":0.9526},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011514,"nv":0.9517,"tnv":0.9517},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011514,"nv":0.953,"tnv":0.953},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011514,"nv":0.9528,"tnv":0.9528},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011514,"nv":0.9536,"tnv":0.9536},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011514,"nv":0.9546,"tnv":0.9546},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011514,"nv":0.9557,"tnv":0.9557},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011514,"nv":0.9556,"tnv":0.9556},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011514,"nv":0.9551,"tnv":0.9551},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011514,"nv":0.9549,"tnv":0.9549},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011514,"nv":0.955,"tnv":0.955},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011514,"nv":0.9549,"tnv":0.9549},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011514,"nv":0.9549,"tnv":0.9549},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011514,"nv":0.9549,"tnv":0.9549},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011514,"nv":0.9553,"tnv":0.9553},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011514,"nv":0.9553,"tnv":0.9553},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011514,"nv":0.9554,"tnv":0.9554},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011514,"nv":0.9552,"tnv":0.9552},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011514,"nv":0.9544,"tnv":0.9544},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011514,"nv":0.9539,"tnv":0.9539},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011514,"nv":0.9535,"tnv":0.9535},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011514,"nv":0.9531,"tnv":0.9531},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011514,"nv":0.9525,"tnv":0.9525},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011514,"nv":0.9528,"tnv":0.9528},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011514,"nv":0.9532,"tnv":0.9532},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011514,"nv":0.9534,"tnv":0.9534},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011514,"nv":0.953,"tnv":0.953},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011514,"nv":0.9524,"tnv":0.9524},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011514,"nv":0.952,"tnv":0.952},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011514,"nv":0.9519,"tnv":0.9519},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011514,"nv":0.952,"tnv":0.952},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011514,"nv":0.951,"tnv":0.951},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011514,"nv":0.9506,"tnv":0.9506},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011514,"nv":0.95,"tnv":0.95},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011514,"nv":0.9509,"tnv":0.9509},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011514,"nv":0.9514,"tnv":0.9514},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011514,"nv":0.9503,"tnv":0.9503},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011514,"nv":0.9513,"tnv":0.9513},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011514,"nv":0.9507,"tnv":0.9507},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011514,"nv":0.9512,"tnv":0.9512},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011514,"nv":0.9477,"tnv":0.9477},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011514,"nv":0.947,"tnv":0.947},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011514,"nv":0.9454,"tnv":0.9454},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011514,"nv":0.9463,"tnv":0.9463},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011514,"nv":0.9447,"tnv":0.9447},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011514,"nv":0.9452,"tnv":0.9452},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011514,"nv":0.9477,"tnv":0.9477},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011514,"nv":0.948,"tnv":0.948},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011514,"nv":0.952,"tnv":0.952},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011514,"nv":0.9528,"tnv":0.9528},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011514,"nv":0.9535,"tnv":0.9535},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011514,"nv":0.9532,"tnv":0.9532},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011514,"nv":0.9542,"tnv":0.9542},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011514,"nv":0.9542,"tnv":0.9542},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011514,"nv":0.9587,"tnv":0.9587},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011514,"nv":0.9589,"tnv":0.9589},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011514,"nv":0.9607,"tnv":0.9607},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011514,"nv":0.9562,"tnv":0.9562},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011514,"nv":0.9586,"tnv":0.9586},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011514,"nv":0.9565,"tnv":0.9565},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011514,"nv":0.9567,"tnv":0.9567},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011514,"nv":0.9541,"tnv":0.9541},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011514,"nv":0.952,"tnv":0.952},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011514,"nv":0.9491,"tnv":0.9491},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011514,"nv":0.9496,"tnv":0.9496},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011514,"nv":0.9494,"tnv":0.9494},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011514,"nv":0.9509,"tnv":0.9509},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011514,"nv":0.948,"tnv":0.948},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011514,"nv":0.948,"tnv":0.948},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011514,"nv":0.9463,"tnv":0.9463},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011514,"nv":0.9473,"tnv":0.9473},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011514,"nv":0.9466,"tnv":0.9466},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011514,"nv":0.9473,"tnv":0.9473},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011514,"nv":0.9481,"tnv":0.9481},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011514,"nv":0.947,"tnv":0.947},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011514,"nv":0.9434,"tnv":0.9434},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011514,"nv":0.9407,"tnv":0.9407},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011514,"nv":0.9396,"tnv":0.9396},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011514,"nv":0.9419,"tnv":0.9419},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011514,"nv":0.9593,"tnv":0.9593},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011514,"nv":0.9629,"tnv":0.9629},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011514,"nv":0.9606,"tnv":0.9606},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011514,"nv":0.9614,"tnv":0.9614},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011514,"nv":0.9613,"tnv":0.9613},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011514,"nv":0.9635,"tnv":0.9635},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011514,"nv":0.9639,"tnv":0.9639},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011514,"nv":0.9616,"tnv":0.9616},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011514,"nv":0.9654,"tnv":0.9654},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011514,"nv":0.9627,"tnv":0.9627},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011514,"nv":0.9681,"tnv":0.9681},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011514,"nv":0.9674,"tnv":0.9674},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011514,"nv":0.9703,"tnv":0.9703},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011514,"nv":0.9688,"tnv":0.9688},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011514,"nv":0.9683,"tnv":0.9683},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011514,"nv":0.9635,"tnv":0.9635},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011514,"nv":0.9668,"tnv":0.9668},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011514,"nv":0.9659,"tnv":0.9659},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011514,"nv":0.9673,"tnv":0.9673},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011514,"nv":0.9666,"tnv":0.9666},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011514,"nv":0.9698,"tnv":0.9698},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011514,"nv":0.9667,"tnv":0.9667},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011514,"nv":0.9622,"tnv":0.9622},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011514,"nv":0.9589,"tnv":0.9589},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011514,"nv":0.9622,"tnv":0.9622},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011514,"nv":0.9708,"tnv":0.9708},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011514,"nv":0.9734,"tnv":0.9734},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011514,"nv":0.9713,"tnv":0.9713},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011514,"nv":0.972,"tnv":0.972},{"stockId":3000000011514,"date":"2025-02-20T16:00:00.000Z","nv":0.9756,"tnv":0.9756},{"stockId":3000000011514,"date":"2025-02-19T16:00:00.000Z","nv":0.9725,"tnv":0.9725},{"stockId":3000000011514,"date":"2025-02-18T16:00:00.000Z","nv":0.9715,"tnv":0.9715},{"stockId":3000000011514,"date":"2025-02-17T16:00:00.000Z","nv":0.9674,"tnv":0.9674},{"stockId":3000000011514,"date":"2025-02-16T16:00:00.000Z","nv":0.9723,"tnv":0.9723},{"stockId":3000000011514,"date":"2025-02-13T16:00:00.000Z","nv":0.9716,"tnv":0.9716},{"stockId":3000000011514,"date":"2025-02-12T16:00:00.000Z","nv":0.9723,"tnv":0.9723},{"stockId":3000000011514,"date":"2025-02-11T16:00:00.000Z","nv":0.9778,"tnv":0.9778},{"stockId":3000000011514,"date":"2025-02-10T16:00:00.000Z","nv":0.974,"tnv":0.974},{"stockId":3000000011514,"date":"2025-02-09T16:00:00.000Z","nv":0.9739,"tnv":0.9739},{"stockId":3000000011514,"date":"2025-02-06T16:00:00.000Z","nv":0.9729,"tnv":0.9729},{"stockId":3000000011514,"date":"2025-02-05T16:00:00.000Z","nv":0.9709,"tnv":0.9709},{"stockId":3000000011514,"date":"2025-02-04T16:00:00.000Z","nv":0.9651,"tnv":0.9651},{"stockId":3000000011514,"date":"2025-01-26T16:00:00.000Z","nv":0.9679,"tnv":0.9679},{"stockId":3000000011514,"date":"2025-01-23T16:00:00.000Z","nv":0.971,"tnv":0.971},{"stockId":3000000011514,"date":"2025-01-22T16:00:00.000Z","nv":0.968,"tnv":0.968},{"stockId":3000000011514,"date":"2025-01-21T16:00:00.000Z","nv":0.9701,"tnv":0.9701},{"stockId":3000000011514,"date":"2025-01-20T16:00:00.000Z","nv":0.9692,"tnv":0.9692},{"stockId":3000000011514,"date":"2025-01-19T16:00:00.000Z","nv":0.9655,"tnv":0.9655},{"stockId":3000000011514,"date":"2025-01-16T16:00:00.000Z","nv":0.9633,"tnv":0.9633},{"stockId":3000000011514,"date":"2025-01-15T16:00:00.000Z","nv":0.9623,"tnv":0.9623},{"stockId":3000000011514,"date":"2025-01-14T16:00:00.000Z","nv":0.9635,"tnv":0.9635},{"stockId":3000000011514,"date":"2025-01-13T16:00:00.000Z","nv":0.9639,"tnv":0.9639},{"stockId":3000000011514,"date":"2025-01-12T16:00:00.000Z","nv":0.9598,"tnv":0.9598},{"stockId":3000000011514,"date":"2025-01-09T16:00:00.000Z","nv":0.9615,"tnv":0.9615},{"stockId":3000000011514,"date":"2025-01-08T16:00:00.000Z","nv":0.9637,"tnv":0.9637},{"stockId":3000000011514,"date":"2025-01-07T16:00:00.000Z","nv":0.9639,"tnv":0.9639},{"stockId":3000000011514,"date":"2025-01-06T16:00:00.000Z","nv":0.9643,"tnv":0.9643},{"stockId":3000000011514,"date":"2025-01-05T16:00:00.000Z","nv":0.9603,"tnv":0.9603},{"stockId":3000000011514,"date":"2025-01-02T16:00:00.000Z","nv":0.961,"tnv":0.961},{"stockId":3000000011514,"date":"2025-01-01T16:00:00.000Z","nv":0.9623,"tnv":0.9623},{"stockId":3000000011514,"date":"2024-12-30T16:00:00.000Z","nv":0.9634,"tnv":0.9634},{"stockId":3000000011514,"date":"2024-12-29T16:00:00.000Z","nv":0.9667,"tnv":0.9667},{"stockId":3000000011514,"date":"2024-12-26T16:00:00.000Z","nv":0.9658,"tnv":0.9658},{"stockId":3000000011514,"date":"2024-12-25T16:00:00.000Z","nv":0.9655,"tnv":0.9655},{"stockId":3000000011514,"date":"2024-12-24T16:00:00.000Z","nv":0.9635,"tnv":0.9635},{"stockId":3000000011514,"date":"2024-12-23T16:00:00.000Z","nv":0.9648,"tnv":0.9648},{"stockId":3000000011514,"date":"2024-12-22T16:00:00.000Z","nv":0.9636,"tnv":0.9636},{"stockId":3000000011514,"date":"2024-12-19T16:00:00.000Z","nv":0.9654,"tnv":0.9654},{"stockId":3000000011514,"date":"2024-12-18T16:00:00.000Z","nv":0.963,"tnv":0.963},{"stockId":3000000011514,"date":"2024-12-17T16:00:00.000Z","nv":0.9624,"tnv":0.9624},{"stockId":3000000011514,"date":"2024-12-16T16:00:00.000Z","nv":0.9619,"tnv":0.9619},{"stockId":3000000011514,"date":"2024-12-15T16:00:00.000Z","nv":0.9628,"tnv":0.9628},{"stockId":3000000011514,"date":"2024-12-12T16:00:00.000Z","nv":0.962,"tnv":0.962},{"stockId":3000000011514,"date":"2024-12-11T16:00:00.000Z","nv":0.9628,"tnv":0.9628},{"stockId":3000000011514,"date":"2024-12-10T16:00:00.000Z","nv":0.9602,"tnv":0.9602},{"stockId":3000000011514,"date":"2024-12-09T16:00:00.000Z","nv":0.9575,"tnv":0.9575},{"stockId":3000000011514,"date":"2024-12-08T16:00:00.000Z","nv":0.9542,"tnv":0.9542},{"stockId":3000000011514,"date":"2024-12-05T16:00:00.000Z","nv":0.9541,"tnv":0.9541},{"stockId":3000000011514,"date":"2024-12-04T16:00:00.000Z","nv":0.9524,"tnv":0.9524},{"stockId":3000000011514,"date":"2024-12-03T16:00:00.000Z","nv":0.9514,"tnv":0.9514},{"stockId":3000000011514,"date":"2024-12-02T16:00:00.000Z","nv":0.9511,"tnv":0.9511},{"stockId":3000000011514,"date":"2024-12-01T16:00:00.000Z","nv":0.9517,"tnv":0.9517},{"stockId":3000000011514,"date":"2024-11-28T16:00:00.000Z","nv":0.9488,"tnv":0.9488},{"stockId":3000000011514,"date":"2024-11-27T16:00:00.000Z","nv":0.9462,"tnv":0.9462},{"stockId":3000000011514,"date":"2024-11-26T16:00:00.000Z","nv":0.9467,"tnv":0.9467},{"stockId":3000000011514,"date":"2024-11-25T16:00:00.000Z","nv":0.9436,"tnv":0.9436},{"stockId":3000000011514,"date":"2024-11-24T16:00:00.000Z","nv":0.943,"tnv":0.943},{"stockId":3000000011514,"date":"2024-11-21T16:00:00.000Z","nv":0.9443,"tnv":0.9443},{"stockId":3000000011514,"date":"2024-11-20T16:00:00.000Z","nv":0.9481,"tnv":0.9481},{"stockId":3000000011514,"date":"2024-11-19T16:00:00.000Z","nv":0.9481,"tnv":0.9481},{"stockId":3000000011514,"date":"2024-11-18T16:00:00.000Z","nv":0.947,"tnv":0.947},{"stockId":3000000011514,"date":"2024-11-17T16:00:00.000Z","nv":0.9451,"tnv":0.9451},{"stockId":3000000011514,"date":"2024-11-14T16:00:00.000Z","nv":0.9493,"tnv":0.9493},{"stockId":3000000011514,"date":"2024-11-13T16:00:00.000Z","nv":0.9536,"tnv":0.9536},{"stockId":3000000011514,"date":"2024-11-12T16:00:00.000Z","nv":0.9583,"tnv":0.9583},{"stockId":3000000011514,"date":"2024-11-11T16:00:00.000Z","nv":0.9575,"tnv":0.9575},{"stockId":3000000011514,"date":"2024-11-10T16:00:00.000Z","nv":0.9604,"tnv":0.9604},{"stockId":3000000011514,"date":"2024-11-07T16:00:00.000Z","nv":0.9573,"tnv":0.9573},{"stockId":3000000011514,"date":"2024-11-06T16:00:00.000Z","nv":0.9574,"tnv":0.9574},{"stockId":3000000011514,"date":"2024-11-05T16:00:00.000Z","nv":0.9505,"tnv":0.9505},{"stockId":3000000011514,"date":"2024-11-04T16:00:00.000Z","nv":0.9522,"tnv":0.9522},{"stockId":3000000011514,"date":"2024-11-03T16:00:00.000Z","nv":0.941,"tnv":0.941},{"stockId":3000000011514,"date":"2024-10-31T16:00:00.000Z","nv":0.935,"tnv":0.935},{"stockId":3000000011514,"date":"2024-10-30T16:00:00.000Z","nv":0.9403,"tnv":0.9403},{"stockId":3000000011514,"date":"2024-10-29T16:00:00.000Z","nv":0.9393,"tnv":0.9393},{"stockId":3000000011514,"date":"2024-10-28T16:00:00.000Z","nv":0.9385,"tnv":0.9385},{"stockId":3000000011514,"date":"2024-10-27T16:00:00.000Z","nv":0.9407,"tnv":0.9407},{"stockId":3000000011514,"date":"2024-10-24T16:00:00.000Z","nv":0.9417,"tnv":0.9417},{"stockId":3000000011514,"date":"2024-10-23T16:00:00.000Z","nv":0.9416,"tnv":0.9416},{"stockId":3000000011514,"date":"2024-10-22T16:00:00.000Z","nv":0.9441,"tnv":0.9441},{"stockId":3000000011514,"date":"2024-10-21T16:00:00.000Z","nv":0.9475,"tnv":0.9475},{"stockId":3000000011514,"date":"2024-10-20T16:00:00.000Z","nv":0.9487,"tnv":0.9487},{"stockId":3000000011514,"date":"2024-10-17T16:00:00.000Z","nv":0.9432,"tnv":0.9432},{"stockId":3000000011514,"date":"2024-10-16T16:00:00.000Z","nv":0.9265,"tnv":0.9265},{"stockId":3000000011514,"date":"2024-10-15T16:00:00.000Z","nv":0.9241,"tnv":0.9241},{"stockId":3000000011514,"date":"2024-10-14T16:00:00.000Z","nv":0.9281,"tnv":0.9281},{"stockId":3000000011514,"date":"2024-10-13T16:00:00.000Z","nv":0.9337,"tnv":0.9337},{"stockId":3000000011514,"date":"2024-10-10T16:00:00.000Z","nv":0.9227,"tnv":0.9227},{"stockId":3000000011514,"date":"2024-10-09T16:00:00.000Z","nv":0.9334,"tnv":0.9334},{"stockId":3000000011514,"date":"2024-10-08T16:00:00.000Z","nv":0.9339,"tnv":0.9339},{"stockId":3000000011514,"date":"2024-10-07T16:00:00.000Z","nv":0.9578,"tnv":0.9578},{"stockId":3000000011514,"date":"2024-09-29T16:00:00.000Z","nv":0.94,"tnv":0.94},{"stockId":3000000011514,"date":"2024-09-26T16:00:00.000Z","nv":0.9222,"tnv":0.9222},{"stockId":3000000011514,"date":"2024-09-25T16:00:00.000Z","nv":0.9175,"tnv":0.9175},{"stockId":3000000011514,"date":"2024-09-24T16:00:00.000Z","nv":0.9128,"tnv":0.9128},{"stockId":3000000011514,"date":"2024-09-23T16:00:00.000Z","nv":0.9123,"tnv":0.9123},{"stockId":3000000011514,"date":"2024-09-22T16:00:00.000Z","nv":0.9073,"tnv":0.9073},{"stockId":3000000011514,"date":"2024-09-19T16:00:00.000Z","nv":0.9071,"tnv":0.9071},{"stockId":3000000011514,"date":"2024-09-18T16:00:00.000Z","nv":0.9067,"tnv":0.9067},{"stockId":3000000011514,"date":"2024-09-17T16:00:00.000Z","nv":0.9067,"tnv":0.9067},{"stockId":3000000011514,"date":"2024-09-12T16:00:00.000Z","nv":0.9078,"tnv":0.9078},{"stockId":3000000011514,"date":"2024-09-11T16:00:00.000Z","nv":0.9065,"tnv":0.9065},{"stockId":3000000011514,"date":"2024-09-10T16:00:00.000Z","nv":0.9079,"tnv":0.9079},{"stockId":3000000011514,"date":"2024-09-09T16:00:00.000Z","nv":0.9081,"tnv":0.9081},{"stockId":3000000011514,"date":"2024-09-08T16:00:00.000Z","nv":0.9075,"tnv":0.9075},{"stockId":3000000011514,"date":"2024-09-05T16:00:00.000Z","nv":0.9077,"tnv":0.9077},{"stockId":3000000011514,"date":"2024-09-04T16:00:00.000Z","nv":0.9099,"tnv":0.9099},{"stockId":3000000011514,"date":"2024-09-03T16:00:00.000Z","nv":0.9104,"tnv":0.9104},{"stockId":3000000011514,"date":"2024-09-02T16:00:00.000Z","nv":0.9121,"tnv":0.9121},{"stockId":3000000011514,"date":"2024-09-01T16:00:00.000Z","nv":0.9113,"tnv":0.9113},{"stockId":3000000011514,"date":"2024-08-29T16:00:00.000Z","nv":0.9146,"tnv":0.9146},{"stockId":3000000011514,"date":"2024-08-28T16:00:00.000Z","nv":0.9101,"tnv":0.9101},{"stockId":3000000011514,"date":"2024-08-27T16:00:00.000Z","nv":0.9087,"tnv":0.9087},{"stockId":3000000011514,"date":"2024-08-26T16:00:00.000Z","nv":0.9095,"tnv":0.9095},{"stockId":3000000011514,"date":"2024-08-25T16:00:00.000Z","nv":0.9128,"tnv":0.9128},{"stockId":3000000011514,"date":"2024-08-22T16:00:00.000Z","nv":0.9129,"tnv":0.9129},{"stockId":3000000011514,"date":"2024-08-21T16:00:00.000Z","nv":0.9124,"tnv":0.9124},{"stockId":3000000011514,"date":"2024-08-20T16:00:00.000Z","nv":0.9127,"tnv":0.9127},{"stockId":3000000011514,"date":"2024-08-19T16:00:00.000Z","nv":0.9124,"tnv":0.9124},{"stockId":3000000011514,"date":"2024-08-18T16:00:00.000Z","nv":0.9138,"tnv":0.9138},{"stockId":3000000011514,"date":"2024-08-15T16:00:00.000Z","nv":0.9134,"tnv":0.9134},{"stockId":3000000011514,"date":"2024-08-14T16:00:00.000Z","nv":0.9125,"tnv":0.9125},{"stockId":3000000011514,"date":"2024-08-13T16:00:00.000Z","nv":0.9136,"tnv":0.9136},{"stockId":3000000011514,"date":"2024-08-12T16:00:00.000Z","nv":0.9141,"tnv":0.9141},{"stockId":3000000011514,"date":"2024-08-11T16:00:00.000Z","nv":0.9131,"tnv":0.9131},{"stockId":3000000011514,"date":"2024-08-08T16:00:00.000Z","nv":0.9154,"tnv":0.9154},{"stockId":3000000011514,"date":"2024-08-07T16:00:00.000Z","nv":0.9147,"tnv":0.9147},{"stockId":3000000011514,"date":"2024-08-06T16:00:00.000Z","nv":0.915,"tnv":0.915},{"stockId":3000000011514,"date":"2024-08-05T16:00:00.000Z","nv":0.9151,"tnv":0.9151},{"stockId":3000000011514,"date":"2024-08-04T16:00:00.000Z","nv":0.9146,"tnv":0.9146},{"stockId":3000000011514,"date":"2024-08-01T16:00:00.000Z","nv":0.9182,"tnv":0.9182},{"stockId":3000000011514,"date":"2024-07-31T16:00:00.000Z","nv":0.9212,"tnv":0.9212},{"stockId":3000000011514,"date":"2024-07-30T16:00:00.000Z","nv":0.9216,"tnv":0.9216},{"stockId":3000000011514,"date":"2024-07-29T16:00:00.000Z","nv":0.9182,"tnv":0.9182},{"stockId":3000000011514,"date":"2024-07-28T16:00:00.000Z","nv":0.9184,"tnv":0.9184},{"stockId":3000000011514,"date":"2024-07-25T16:00:00.000Z","nv":0.9176,"tnv":0.9176},{"stockId":3000000011514,"date":"2024-07-24T16:00:00.000Z","nv":0.9164,"tnv":0.9164},{"stockId":3000000011514,"date":"2024-07-23T16:00:00.000Z","nv":0.9185,"tnv":0.9185},{"stockId":3000000011514,"date":"2024-07-22T16:00:00.000Z","nv":0.92,"tnv":0.92},{"stockId":3000000011514,"date":"2024-07-21T16:00:00.000Z","nv":0.9244,"tnv":0.9244},{"stockId":3000000011514,"date":"2024-07-18T16:00:00.000Z","nv":0.9256,"tnv":0.9256},{"stockId":3000000011514,"date":"2024-07-17T16:00:00.000Z","nv":0.9254,"tnv":0.9254},{"stockId":3000000011514,"date":"2024-07-16T16:00:00.000Z","nv":0.9267,"tnv":0.9267},{"stockId":3000000011514,"date":"2024-07-15T16:00:00.000Z","nv":0.9289,"tnv":0.9289},{"stockId":3000000011514,"date":"2024-07-14T16:00:00.000Z","nv":0.9259,"tnv":0.9259},{"stockId":3000000011514,"date":"2024-07-11T16:00:00.000Z","nv":0.9254,"tnv":0.9254},{"stockId":3000000011514,"date":"2024-07-10T16:00:00.000Z","nv":0.9257,"tnv":0.9257},{"stockId":3000000011514,"date":"2024-07-09T16:00:00.000Z","nv":0.9249,"tnv":0.9249},{"stockId":3000000011514,"date":"2024-07-08T16:00:00.000Z","nv":0.9245,"tnv":0.9245},{"stockId":3000000011514,"date":"2024-07-07T16:00:00.000Z","nv":0.9195,"tnv":0.9195},{"stockId":3000000011514,"date":"2024-07-04T16:00:00.000Z","nv":0.9211,"tnv":0.9211},{"stockId":3000000011514,"date":"2024-07-03T16:00:00.000Z","nv":0.922,"tnv":0.922},{"stockId":3000000011514,"date":"2024-07-02T16:00:00.000Z","nv":0.9234,"tnv":0.9234},{"stockId":3000000011514,"date":"2024-07-01T16:00:00.000Z","nv":0.9233,"tnv":0.9233},{"stockId":3000000011514,"date":"2024-06-30T16:00:00.000Z","nv":0.9243,"tnv":0.9243},{"stockId":3000000011514,"date":"2024-06-27T16:00:00.000Z","nv":0.925,"tnv":0.925},{"stockId":3000000011514,"date":"2024-06-26T16:00:00.000Z","nv":0.9237,"tnv":0.9237},{"stockId":3000000011514,"date":"2024-06-25T16:00:00.000Z","nv":0.9245,"tnv":0.9245},{"stockId":3000000011514,"date":"2024-06-24T16:00:00.000Z","nv":0.9221,"tnv":0.9221}],"influencesList":[]}