window.pageData = {"startDate":"2024-05-11T23:26:21.074Z","endDate":"2026-05-11T23:26:21.074Z","stock":{"_id":3000000014305,"stockCode":"014305","shortName":"华泰柏瑞中证500指数增强A","masterFundShortName":"华泰柏瑞中证500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14305,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050440000,"name":"华泰柏瑞中证500指数增强型证券投资基金","followedNum":6,"inceptionDate":"2022-04-26T16:00:00.000Z","setUpDate":"2022-04-26T16:00:00.000Z","setUpAssetScale":291623249.68,"setUpShares":291623249.68,"pinyin":"htbrzz500zszqxzqtzjj","indexFundFlag":1,"indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"徐帅宇","stockType":"fund_manager","stockCode":"db20829898","exchange":"fm","tickerId":241925221720}],"hotMetrics":{"fss":{"stockId":3000000014305,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.048600000000000004,"f_ins_h_s_r_c_hy":0.006100000000000001,"f_ins_h_s_r_c_1y":0.017900000000000006,"f_ind_h_s_r":0.9514,"f_ind_h_s_r_c_hy":-0.006099999999999994,"f_ind_h_s_r_c_1y":-0.017900000000000027,"f_h_a":3468,"f_h_s_a":24020,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014305,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.22461814914645103,"f_p_r_m1_ssc":5807,"f_p_r_m1_ssrp":0.2977953840854289,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.27592298180533475,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.20756474753120924,"f_p_r_y1_ssc":4622,"f_p_r_y1_ssrp":0.24929668902834884,"f_p_r_y2_ssc":3518,"f_p_r_y2_ssrp":0.3070798976400341,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.40044361030540865,"f_p_r_y3_ssc":2871,"f_p_r_y3_ssrp":0.2121951219512195},"fp":{"stockId":3000000014305,"type":"fp","f_p_r_fys":0.1966416577349035,"f_p_r_m1":0.10702009518773048,"f_p_r_m3":0.09543432757718362,"f_p_r_m6":0.23040188083167834,"f_cagr_p_r_fs":0.13617493590304308,"f_p_r_y1":0.6433127269159034,"f_p_r_d1":0.0003780718336483524,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.5592417061611374,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.32057416267942584,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.15165876777251186,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.24352331606217617,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.6354166666666666,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.7704918032786885,"f_p_r_y2":0.6878653497278757,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.4502923976608187,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_y3":0.6308306553705312},"ff":{"stockId":3000000014305,"type":"ff","f_m_f":337112,"f_m_f_r":0.008,"f_c_f":42138,"f_c_f_r":0.001,"f_m_a_c_f":379250,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000014305,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.6747,"f_nv_cr":0.018612006568943684},"f_as":{"stockId":3000000014305,"type":"f_as","f_tas":320007088.15389997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014306,"name":"华泰柏瑞中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"014306","tickerId":14306,"shortName":"华泰柏瑞中证500指数增强C","currency":"CNY","__csrcFundId":11076,"exchange":"jj","lastUpdated":"2026-05-08T17:12:14.048Z","fundCollectionId":4000050440000,"inceptionDate":"2022-04-26T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-04-26T16:00:00.000Z","setUpAssetScale":9988873.92,"setUpShares":9988873.92,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":301358,"holdings":80700,"marketCap":6099306,"netValueRatio":0.0103,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":600988,"holdings":140000,"marketCap":6041000,"netValueRatio":0.0102,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":2008,"holdings":97800,"marketCap":5993184,"netValueRatio":0.0101,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":951,"holdings":264600,"marketCap":5887350,"netValueRatio":0.0099,"quarterlyChange":0.31656804733727895,"stock":{"stockCode":"000951","exchange":"sz","stockType":"company","tickerId":951,"name":"中国重汽"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":600546,"holdings":474700,"marketCap":5269170,"netValueRatio":0.0089,"quarterlyChange":0.10009910802775024,"stock":{"stockCode":"600546","exchange":"sh","stockType":"company","tickerId":600546,"name":"山煤国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":600352,"holdings":393800,"marketCap":5123338,"netValueRatio":0.0087,"quarterlyChange":0.22045028142589018,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":688525,"holdings":22538,"marketCap":4777830,"netValueRatio":0.0081,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":300604,"holdings":38300,"marketCap":4636215,"netValueRatio":0.0078,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":688183,"holdings":53619,"marketCap":4485765,"netValueRatio":0.0076,"quarterlyChange":-0.12571846587940283,"stock":{"stockCode":"688183","tickerId":688183,"exchange":"sh","stockType":"company","name":"生益电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":301200,"holdings":27501,"marketCap":4460662,"netValueRatio":0.0075,"quarterlyChange":0.3656647301507119,"stock":{"stockCode":"301200","tickerId":301200,"exchange":"sz","stockType":"company","name":"大族数控"}}],"lastFsMetrics":{"latestTurnoverRate":1.8197982445194938,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014305,"nv":1.6747,"tnv":1.6747},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014305,"nv":1.6441,"tnv":1.6441},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014305,"nv":1.6501,"tnv":1.6501},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014305,"nv":1.6379,"tnv":1.6379},{"stockId":3000000014305,"date":"2026-04-29T16:00:00.000Z","nv":1.6003,"tnv":1.6003},{"stockId":3000000014305,"date":"2026-04-28T16:00:00.000Z","nv":1.6027,"tnv":1.6027},{"stockId":3000000014305,"date":"2026-04-27T16:00:00.000Z","nv":1.5701,"tnv":1.5701},{"stockId":3000000014305,"date":"2026-04-26T16:00:00.000Z","nv":1.5816,"tnv":1.5816},{"stockId":3000000014305,"date":"2026-04-23T16:00:00.000Z","nv":1.5765,"tnv":1.5765},{"stockId":3000000014305,"date":"2026-04-22T16:00:00.000Z","nv":1.5791,"tnv":1.5791},{"stockId":3000000014305,"date":"2026-04-21T16:00:00.000Z","nv":1.5925,"tnv":1.5925},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014305,"nv":1.577,"tnv":1.577},{"stockId":3000000014305,"date":"2026-04-19T16:00:00.000Z","nv":1.5717,"tnv":1.5717},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014305,"nv":1.5641,"tnv":1.5641},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014305,"nv":1.5607,"tnv":1.5607},{"stockId":3000000014305,"date":"2026-04-14T16:00:00.000Z","nv":1.5278,"tnv":1.5278},{"stockId":3000000014305,"date":"2026-04-13T16:00:00.000Z","nv":1.537,"tnv":1.537},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014305,"nv":1.5153,"tnv":1.5153},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014305,"nv":1.5128,"tnv":1.5128},{"stockId":3000000014305,"date":"2026-04-08T16:00:00.000Z","nv":1.4935,"tnv":1.4935},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014305,"nv":1.5006,"tnv":1.5006},{"stockId":3000000014305,"date":"2026-04-06T16:00:00.000Z","nv":1.4343,"tnv":1.4343},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014305,"nv":1.4288,"tnv":1.4288},{"stockId":3000000014305,"date":"2026-04-01T16:00:00.000Z","nv":1.439,"tnv":1.439},{"stockId":3000000014305,"date":"2026-03-31T16:00:00.000Z","nv":1.4633,"tnv":1.4633},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014305,"nv":1.4357,"tnv":1.4357},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014305,"nv":1.4615,"tnv":1.4615},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014305,"nv":1.4586,"tnv":1.4586},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014305,"nv":1.4406,"tnv":1.4406},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014305,"nv":1.4589,"tnv":1.4589},{"stockId":3000000014305,"date":"2026-03-23T16:00:00.000Z","nv":1.4307,"tnv":1.4307},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014305,"nv":1.4012,"tnv":1.4012},{"stockId":3000000014305,"date":"2026-03-19T16:00:00.000Z","nv":1.458,"tnv":1.458},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014305,"nv":1.4683,"tnv":1.4683},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014305,"nv":1.5083,"tnv":1.5083},{"stockId":3000000014305,"date":"2026-03-16T16:00:00.000Z","nv":1.4951,"tnv":1.4951},{"stockId":3000000014305,"date":"2026-03-15T16:00:00.000Z","nv":1.5226,"tnv":1.5226},{"stockId":3000000014305,"date":"2026-03-12T16:00:00.000Z","nv":1.5309,"tnv":1.5309},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014305,"nv":1.5473,"tnv":1.5473},{"stockId":3000000014305,"date":"2026-03-10T16:00:00.000Z","nv":1.5534,"tnv":1.5534},{"stockId":3000000014305,"date":"2026-03-09T16:00:00.000Z","nv":1.5475,"tnv":1.5475},{"stockId":3000000014305,"date":"2026-03-08T16:00:00.000Z","nv":1.5221,"tnv":1.5221},{"stockId":3000000014305,"date":"2026-03-05T16:00:00.000Z","nv":1.5359,"tnv":1.5359},{"stockId":3000000014305,"date":"2026-03-04T16:00:00.000Z","nv":1.5279,"tnv":1.5279},{"stockId":3000000014305,"date":"2026-03-03T16:00:00.000Z","nv":1.5194,"tnv":1.5194},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014305,"nv":1.528,"tnv":1.528},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014305,"nv":1.5874,"tnv":1.5874},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014305,"nv":1.5871,"tnv":1.5871},{"stockId":3000000014305,"date":"2026-02-25T16:00:00.000Z","nv":1.5742,"tnv":1.5742},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014305,"nv":1.566,"tnv":1.566},{"stockId":3000000014305,"date":"2026-02-23T16:00:00.000Z","nv":1.5409,"tnv":1.5409},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014305,"nv":1.5244,"tnv":1.5244},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014305,"nv":1.5467,"tnv":1.5467},{"stockId":3000000014305,"date":"2026-02-10T16:00:00.000Z","nv":1.5288,"tnv":1.5288},{"stockId":3000000014305,"date":"2026-02-09T16:00:00.000Z","nv":1.5214,"tnv":1.5214},{"stockId":3000000014305,"date":"2026-02-08T16:00:00.000Z","nv":1.5213,"tnv":1.5213},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014305,"nv":1.4947,"tnv":1.4947},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014305,"nv":1.4934,"tnv":1.4934},{"stockId":3000000014305,"date":"2026-02-03T16:00:00.000Z","nv":1.5173,"tnv":1.5173},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014305,"nv":1.5117,"tnv":1.5117},{"stockId":3000000014305,"date":"2026-02-01T16:00:00.000Z","nv":1.4756,"tnv":1.4756},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014305,"nv":1.5351,"tnv":1.5351},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014305,"nv":1.5593,"tnv":1.5593},{"stockId":3000000014305,"date":"2026-01-27T16:00:00.000Z","nv":1.5763,"tnv":1.5763},{"stockId":3000000014305,"date":"2026-01-26T16:00:00.000Z","nv":1.5686,"tnv":1.5686},{"stockId":3000000014305,"date":"2026-01-25T16:00:00.000Z","nv":1.5602,"tnv":1.5602},{"stockId":3000000014305,"date":"2026-01-22T16:00:00.000Z","nv":1.5689,"tnv":1.5689},{"stockId":3000000014305,"date":"2026-01-21T16:00:00.000Z","nv":1.5449,"tnv":1.5449},{"stockId":3000000014305,"date":"2026-01-20T16:00:00.000Z","nv":1.5336,"tnv":1.5336},{"stockId":3000000014305,"date":"2026-01-19T16:00:00.000Z","nv":1.5115,"tnv":1.5115},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014305,"nv":1.517,"tnv":1.517},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014305,"nv":1.5085,"tnv":1.5085},{"stockId":3000000014305,"date":"2026-01-14T16:00:00.000Z","nv":1.5012,"tnv":1.5012},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014305,"nv":1.4936,"tnv":1.4936},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014305,"nv":1.486,"tnv":1.486},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014305,"nv":1.5015,"tnv":1.5015},{"stockId":3000000014305,"date":"2026-01-08T16:00:00.000Z","nv":1.48,"tnv":1.48},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014305,"nv":1.4576,"tnv":1.4576},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014305,"nv":1.4642,"tnv":1.4642},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014305,"nv":1.4584,"tnv":1.4584},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014305,"nv":1.4334,"tnv":1.4334},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014305,"nv":1.3995,"tnv":1.3995},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014305,"nv":1.4027,"tnv":1.4027},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014305,"nv":1.3962,"tnv":1.3962},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014305,"nv":1.4041,"tnv":1.4041},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014305,"nv":1.3962,"tnv":1.3962},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014305,"nv":1.3911,"tnv":1.3911},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014305,"nv":1.375,"tnv":1.375},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014305,"nv":1.3686,"tnv":1.3686},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014305,"nv":1.3533,"tnv":1.3533},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014305,"nv":1.3446,"tnv":1.3446},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014305,"nv":1.3551,"tnv":1.3551},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014305,"nv":1.3243,"tnv":1.3243},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014305,"nv":1.3406,"tnv":1.3406},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014305,"nv":1.3496,"tnv":1.3496},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014305,"nv":1.336,"tnv":1.336},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014305,"nv":1.3505,"tnv":1.3505},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014305,"nv":1.3445,"tnv":1.3445},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014305,"nv":1.3525,"tnv":1.3525},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014305,"nv":1.3405,"tnv":1.3405},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014305,"nv":1.3258,"tnv":1.3258},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014305,"nv":1.322,"tnv":1.322},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014305,"nv":1.3242,"tnv":1.3242},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014305,"nv":1.333,"tnv":1.333},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014305,"nv":1.3207,"tnv":1.3207},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014305,"nv":1.308,"tnv":1.308},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014305,"nv":1.3066,"tnv":1.3066},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014305,"nv":1.3025,"tnv":1.3025},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014305,"nv":1.2854,"tnv":1.2854},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014305,"nv":1.2765,"tnv":1.2765},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014305,"nv":1.3207,"tnv":1.3207},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014305,"nv":1.3307,"tnv":1.3307},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014305,"nv":1.3325,"tnv":1.3325},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014305,"nv":1.347,"tnv":1.347},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014305,"nv":1.3529,"tnv":1.3529},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014305,"nv":1.3746,"tnv":1.3746},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014305,"nv":1.3567,"tnv":1.3567},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014305,"nv":1.3611,"tnv":1.3611},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014305,"nv":1.3728,"tnv":1.3728},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014305,"nv":1.3722,"tnv":1.3722},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014305,"nv":1.3771,"tnv":1.3771},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014305,"nv":1.3549,"tnv":1.3549},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014305,"nv":1.353,"tnv":1.353},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014305,"nv":1.3757,"tnv":1.3757},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014305,"nv":1.3797,"tnv":1.3797},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014305,"nv":1.3939,"tnv":1.3939},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014305,"nv":1.4122,"tnv":1.4122},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014305,"nv":1.3871,"tnv":1.3871},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014305,"nv":1.3912,"tnv":1.3912},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014305,"nv":1.3691,"tnv":1.3691},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014305,"nv":1.3449,"tnv":1.3449},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014305,"nv":1.3402,"tnv":1.3402},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014305,"nv":1.3478,"tnv":1.3478},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014305,"nv":1.3253,"tnv":1.3253},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014305,"nv":1.3148,"tnv":1.3148},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014305,"nv":1.3493,"tnv":1.3493},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014305,"nv":1.361,"tnv":1.361},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014305,"nv":1.3422,"tnv":1.3422},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014305,"nv":1.3717,"tnv":1.3717},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014305,"nv":1.3788,"tnv":1.3788},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014305,"nv":1.4052,"tnv":1.4052},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014305,"nv":1.3855,"tnv":1.3855},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014305,"nv":1.3714,"tnv":1.3714},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014305,"nv":1.3499,"tnv":1.3499},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014305,"nv":1.3674,"tnv":1.3674},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014305,"nv":1.3618,"tnv":1.3618},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014305,"nv":1.3339,"tnv":1.3339},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014305,"nv":1.343,"tnv":1.343},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014305,"nv":1.3359,"tnv":1.3359},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014305,"nv":1.3348,"tnv":1.3348},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014305,"nv":1.3467,"tnv":1.3467},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014305,"nv":1.3335,"tnv":1.3335},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014305,"nv":1.3272,"tnv":1.3272},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014305,"nv":1.3296,"tnv":1.3296},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014305,"nv":1.3272,"tnv":1.3272},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014305,"nv":1.2912,"tnv":1.2912},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014305,"nv":1.2885,"tnv":1.2885},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014305,"nv":1.2995,"tnv":1.2995},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014305,"nv":1.2883,"tnv":1.2883},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014305,"nv":1.2455,"tnv":1.2455},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014305,"nv":1.2817,"tnv":1.2817},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014305,"nv":1.2952,"tnv":1.2952},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014305,"nv":1.3198,"tnv":1.3198},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014305,"nv":1.3077,"tnv":1.3077},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014305,"nv":1.2956,"tnv":1.2956},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014305,"nv":1.2738,"tnv":1.2738},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014305,"nv":1.2876,"tnv":1.2876},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014305,"nv":1.2863,"tnv":1.2863},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014305,"nv":1.2627,"tnv":1.2627},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014305,"nv":1.2423,"tnv":1.2423},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014305,"nv":1.2458,"tnv":1.2458},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014305,"nv":1.2327,"tnv":1.2327},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014305,"nv":1.2364,"tnv":1.2364},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014305,"nv":1.2241,"tnv":1.2241},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014305,"nv":1.2013,"tnv":1.2013},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014305,"nv":1.216,"tnv":1.216},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014305,"nv":1.1978,"tnv":1.1978},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014305,"nv":1.1933,"tnv":1.1933},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014305,"nv":1.1829,"tnv":1.1829},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014305,"nv":1.1868,"tnv":1.1868},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014305,"nv":1.1894,"tnv":1.1894},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014305,"nv":1.1808,"tnv":1.1808},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014305,"nv":1.1721,"tnv":1.1721},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014305,"nv":1.1631,"tnv":1.1631},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014305,"nv":1.1637,"tnv":1.1637},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014305,"nv":1.1762,"tnv":1.1762},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014305,"nv":1.1803,"tnv":1.1803},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014305,"nv":1.1722,"tnv":1.1722},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014305,"nv":1.1659,"tnv":1.1659},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014305,"nv":1.1637,"tnv":1.1637},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014305,"nv":1.1488,"tnv":1.1488},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014305,"nv":1.1508,"tnv":1.1508},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014305,"nv":1.14,"tnv":1.14},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014305,"nv":1.1286,"tnv":1.1286},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014305,"nv":1.1263,"tnv":1.1263},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014305,"nv":1.1157,"tnv":1.1157},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014305,"nv":1.1144,"tnv":1.1144},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014305,"nv":1.1112,"tnv":1.1112},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014305,"nv":1.111,"tnv":1.111},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014305,"nv":1.1028,"tnv":1.1028},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014305,"nv":1.0981,"tnv":1.0981},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014305,"nv":1.1014,"tnv":1.1014},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014305,"nv":1.0859,"tnv":1.0859},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014305,"nv":1.0881,"tnv":1.0881},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014305,"nv":1.0908,"tnv":1.0908},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014305,"nv":1.0841,"tnv":1.0841},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014305,"nv":1.0898,"tnv":1.0898},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014305,"nv":1.0827,"tnv":1.0827},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014305,"nv":1.0702,"tnv":1.0702},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014305,"nv":1.0666,"tnv":1.0666},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014305,"nv":1.0705,"tnv":1.0705},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014305,"nv":1.0535,"tnv":1.0535},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014305,"nv":1.0382,"tnv":1.0382},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014305,"nv":1.0357,"tnv":1.0357},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014305,"nv":1.0398,"tnv":1.0398},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014305,"nv":1.0513,"tnv":1.0513},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014305,"nv":1.0505,"tnv":1.0505},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014305,"nv":1.0534,"tnv":1.0534},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014305,"nv":1.0511,"tnv":1.0511},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014305,"nv":1.0562,"tnv":1.0562},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014305,"nv":1.0522,"tnv":1.0522},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014305,"nv":1.0431,"tnv":1.0431},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014305,"nv":1.0493,"tnv":1.0493},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014305,"nv":1.042,"tnv":1.042},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014305,"nv":1.0416,"tnv":1.0416},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014305,"nv":1.0358,"tnv":1.0358},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014305,"nv":1.0266,"tnv":1.0266},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014305,"nv":1.0212,"tnv":1.0212},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014305,"nv":1.0255,"tnv":1.0255},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014305,"nv":1.0138,"tnv":1.0138},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014305,"nv":1.0134,"tnv":1.0134},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014305,"nv":1.0175,"tnv":1.0175},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014305,"nv":1.0162,"tnv":1.0162},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014305,"nv":1.0227,"tnv":1.0227},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014305,"nv":1.0301,"tnv":1.0301},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014305,"nv":1.0272,"tnv":1.0272},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014305,"nv":1.0218,"tnv":1.0218},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014305,"nv":1.02,"tnv":1.02},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014305,"nv":1.0185,"tnv":1.0185},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014305,"nv":1.0316,"tnv":1.0316},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014305,"nv":1.0281,"tnv":1.0281},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014305,"nv":1.0314,"tnv":1.0314},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014305,"nv":1.0191,"tnv":1.0191},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014305,"nv":1.0262,"tnv":1.0262},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014305,"nv":1.0238,"tnv":1.0238},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014305,"nv":1.0199,"tnv":1.0199},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014305,"nv":1.0051,"tnv":1.0051},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014305,"nv":1.0034,"tnv":1.0034},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014305,"nv":1.0036,"tnv":1.0036},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014305,"nv":1.0071,"tnv":1.0071},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014305,"nv":1.0052,"tnv":1.0052},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014305,"nv":1.0065,"tnv":1.0065},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014305,"nv":1.0042,"tnv":1.0042},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014305,"nv":1.0065,"tnv":1.0065},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014305,"nv":0.9919,"tnv":0.9919},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014305,"nv":0.9905,"tnv":0.9905},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014305,"nv":0.9892,"tnv":0.9892},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014305,"nv":0.9967,"tnv":0.9967},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014305,"nv":0.9996,"tnv":0.9996},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014305,"nv":0.9908,"tnv":0.9908},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014305,"nv":0.9835,"tnv":0.9835},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014305,"nv":0.9623,"tnv":0.9623},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014305,"nv":0.9468,"tnv":0.9468},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014305,"nv":0.9432,"tnv":0.9432},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014305,"nv":1.042,"tnv":1.042},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014305,"nv":1.0577,"tnv":1.0577},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014305,"nv":1.0567,"tnv":1.0567},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014305,"nv":1.0519,"tnv":1.0519},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014305,"nv":1.0584,"tnv":1.0584},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014305,"nv":1.0639,"tnv":1.0639},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014305,"nv":1.0611,"tnv":1.0611},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014305,"nv":1.0624,"tnv":1.0624},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014305,"nv":1.0657,"tnv":1.0657},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014305,"nv":1.0611,"tnv":1.0611},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014305,"nv":1.0746,"tnv":1.0746},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014305,"nv":1.0779,"tnv":1.0779},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014305,"nv":1.0825,"tnv":1.0825},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014305,"nv":1.0764,"tnv":1.0764},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014305,"nv":1.0744,"tnv":1.0744},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014305,"nv":1.0554,"tnv":1.0554},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014305,"nv":1.0596,"tnv":1.0596},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014305,"nv":1.0619,"tnv":1.0619},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014305,"nv":1.0584,"tnv":1.0584},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014305,"nv":1.058,"tnv":1.058},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014305,"nv":1.062,"tnv":1.062},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014305,"nv":1.0471,"tnv":1.0471},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014305,"nv":1.044,"tnv":1.044},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014305,"nv":1.0374,"tnv":1.0374},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014305,"nv":1.0293,"tnv":1.0293},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014305,"nv":1.0543,"tnv":1.0543},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014305,"nv":1.0566,"tnv":1.0566},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014305,"nv":1.043,"tnv":1.043},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014305,"nv":1.0513,"tnv":1.0513},{"stockId":3000000014305,"date":"2025-02-20T16:00:00.000Z","nv":1.0566,"tnv":1.0566},{"stockId":3000000014305,"date":"2025-02-19T16:00:00.000Z","nv":1.0433,"tnv":1.0433},{"stockId":3000000014305,"date":"2025-02-18T16:00:00.000Z","nv":1.0408,"tnv":1.0408},{"stockId":3000000014305,"date":"2025-02-17T16:00:00.000Z","nv":1.0281,"tnv":1.0281},{"stockId":3000000014305,"date":"2025-02-16T16:00:00.000Z","nv":1.0417,"tnv":1.0417},{"stockId":3000000014305,"date":"2025-02-13T16:00:00.000Z","nv":1.0431,"tnv":1.0431},{"stockId":3000000014305,"date":"2025-02-12T16:00:00.000Z","nv":1.0351,"tnv":1.0351},{"stockId":3000000014305,"date":"2025-02-11T16:00:00.000Z","nv":1.0425,"tnv":1.0425},{"stockId":3000000014305,"date":"2025-02-10T16:00:00.000Z","nv":1.0333,"tnv":1.0333},{"stockId":3000000014305,"date":"2025-02-09T16:00:00.000Z","nv":1.0353,"tnv":1.0353},{"stockId":3000000014305,"date":"2025-02-06T16:00:00.000Z","nv":1.0314,"tnv":1.0314},{"stockId":3000000014305,"date":"2025-02-05T16:00:00.000Z","nv":1.0188,"tnv":1.0188},{"stockId":3000000014305,"date":"2025-02-04T16:00:00.000Z","nv":1.001,"tnv":1.001},{"stockId":3000000014305,"date":"2025-01-26T16:00:00.000Z","nv":1.0087,"tnv":1.0087},{"stockId":3000000014305,"date":"2025-01-23T16:00:00.000Z","nv":1.0133,"tnv":1.0133},{"stockId":3000000014305,"date":"2025-01-22T16:00:00.000Z","nv":1.0026,"tnv":1.0026},{"stockId":3000000014305,"date":"2025-01-21T16:00:00.000Z","nv":1.0059,"tnv":1.0059},{"stockId":3000000014305,"date":"2025-01-20T16:00:00.000Z","nv":1.0107,"tnv":1.0107},{"stockId":3000000014305,"date":"2025-01-19T16:00:00.000Z","nv":1.0062,"tnv":1.0062},{"stockId":3000000014305,"date":"2025-01-16T16:00:00.000Z","nv":1.0027,"tnv":1.0027},{"stockId":3000000014305,"date":"2025-01-15T16:00:00.000Z","nv":0.991,"tnv":0.991},{"stockId":3000000014305,"date":"2025-01-14T16:00:00.000Z","nv":0.9875,"tnv":0.9875},{"stockId":3000000014305,"date":"2025-01-13T16:00:00.000Z","nv":0.9937,"tnv":0.9937},{"stockId":3000000014305,"date":"2025-01-12T16:00:00.000Z","nv":0.9657,"tnv":0.9657},{"stockId":3000000014305,"date":"2025-01-09T16:00:00.000Z","nv":0.9643,"tnv":0.9643},{"stockId":3000000014305,"date":"2025-01-08T16:00:00.000Z","nv":0.9771,"tnv":0.9771},{"stockId":3000000014305,"date":"2025-01-07T16:00:00.000Z","nv":0.9796,"tnv":0.9796},{"stockId":3000000014305,"date":"2025-01-06T16:00:00.000Z","nv":0.9792,"tnv":0.9792},{"stockId":3000000014305,"date":"2025-01-05T16:00:00.000Z","nv":0.9716,"tnv":0.9716},{"stockId":3000000014305,"date":"2025-01-02T16:00:00.000Z","nv":0.9699,"tnv":0.9699},{"stockId":3000000014305,"date":"2025-01-01T16:00:00.000Z","nv":0.9825,"tnv":0.9825},{"stockId":3000000014305,"date":"2024-12-30T16:00:00.000Z","nv":1.0097,"tnv":1.0097},{"stockId":3000000014305,"date":"2024-12-29T16:00:00.000Z","nv":1.0341,"tnv":1.0341},{"stockId":3000000014305,"date":"2024-12-26T16:00:00.000Z","nv":1.0302,"tnv":1.0302},{"stockId":3000000014305,"date":"2024-12-25T16:00:00.000Z","nv":1.0293,"tnv":1.0293},{"stockId":3000000014305,"date":"2024-12-24T16:00:00.000Z","nv":1.0225,"tnv":1.0225},{"stockId":3000000014305,"date":"2024-12-23T16:00:00.000Z","nv":1.0283,"tnv":1.0283},{"stockId":3000000014305,"date":"2024-12-22T16:00:00.000Z","nv":1.0157,"tnv":1.0157},{"stockId":3000000014305,"date":"2024-12-19T16:00:00.000Z","nv":1.0284,"tnv":1.0284},{"stockId":3000000014305,"date":"2024-12-18T16:00:00.000Z","nv":1.0266,"tnv":1.0266},{"stockId":3000000014305,"date":"2024-12-17T16:00:00.000Z","nv":1.0238,"tnv":1.0238},{"stockId":3000000014305,"date":"2024-12-16T16:00:00.000Z","nv":1.0186,"tnv":1.0186},{"stockId":3000000014305,"date":"2024-12-15T16:00:00.000Z","nv":1.0268,"tnv":1.0268},{"stockId":3000000014305,"date":"2024-12-12T16:00:00.000Z","nv":1.0384,"tnv":1.0384},{"stockId":3000000014305,"date":"2024-12-11T16:00:00.000Z","nv":1.0569,"tnv":1.0569},{"stockId":3000000014305,"date":"2024-12-10T16:00:00.000Z","nv":1.0472,"tnv":1.0472},{"stockId":3000000014305,"date":"2024-12-09T16:00:00.000Z","nv":1.038,"tnv":1.038},{"stockId":3000000014305,"date":"2024-12-08T16:00:00.000Z","nv":1.0314,"tnv":1.0314},{"stockId":3000000014305,"date":"2024-12-05T16:00:00.000Z","nv":1.0345,"tnv":1.0345},{"stockId":3000000014305,"date":"2024-12-04T16:00:00.000Z","nv":1.0209,"tnv":1.0209},{"stockId":3000000014305,"date":"2024-12-03T16:00:00.000Z","nv":1.0176,"tnv":1.0176},{"stockId":3000000014305,"date":"2024-12-02T16:00:00.000Z","nv":1.0276,"tnv":1.0276},{"stockId":3000000014305,"date":"2024-12-01T16:00:00.000Z","nv":1.0288,"tnv":1.0288},{"stockId":3000000014305,"date":"2024-11-28T16:00:00.000Z","nv":1.0172,"tnv":1.0172},{"stockId":3000000014305,"date":"2024-11-27T16:00:00.000Z","nv":1.0011,"tnv":1.0011},{"stockId":3000000014305,"date":"2024-11-26T16:00:00.000Z","nv":1.0096,"tnv":1.0096},{"stockId":3000000014305,"date":"2024-11-25T16:00:00.000Z","nv":0.9918,"tnv":0.9918},{"stockId":3000000014305,"date":"2024-11-24T16:00:00.000Z","nv":0.9964,"tnv":0.9964},{"stockId":3000000014305,"date":"2024-11-21T16:00:00.000Z","nv":0.9977,"tnv":0.9977},{"stockId":3000000014305,"date":"2024-11-20T16:00:00.000Z","nv":1.0341,"tnv":1.0341},{"stockId":3000000014305,"date":"2024-11-19T16:00:00.000Z","nv":1.0362,"tnv":1.0362},{"stockId":3000000014305,"date":"2024-11-18T16:00:00.000Z","nv":1.0294,"tnv":1.0294},{"stockId":3000000014305,"date":"2024-11-17T16:00:00.000Z","nv":1.0139,"tnv":1.0139},{"stockId":3000000014305,"date":"2024-11-14T16:00:00.000Z","nv":1.0282,"tnv":1.0282},{"stockId":3000000014305,"date":"2024-11-13T16:00:00.000Z","nv":1.049,"tnv":1.049},{"stockId":3000000014305,"date":"2024-11-12T16:00:00.000Z","nv":1.0752,"tnv":1.0752},{"stockId":3000000014305,"date":"2024-11-11T16:00:00.000Z","nv":1.0721,"tnv":1.0721},{"stockId":3000000014305,"date":"2024-11-10T16:00:00.000Z","nv":1.0836,"tnv":1.0836},{"stockId":3000000014305,"date":"2024-11-07T16:00:00.000Z","nv":1.0702,"tnv":1.0702},{"stockId":3000000014305,"date":"2024-11-06T16:00:00.000Z","nv":1.0747,"tnv":1.0747},{"stockId":3000000014305,"date":"2024-11-05T16:00:00.000Z","nv":1.0545,"tnv":1.0545},{"stockId":3000000014305,"date":"2024-11-04T16:00:00.000Z","nv":1.0557,"tnv":1.0557},{"stockId":3000000014305,"date":"2024-11-03T16:00:00.000Z","nv":1.0289,"tnv":1.0289},{"stockId":3000000014305,"date":"2024-10-31T16:00:00.000Z","nv":1.0128,"tnv":1.0128},{"stockId":3000000014305,"date":"2024-10-30T16:00:00.000Z","nv":1.0226,"tnv":1.0226},{"stockId":3000000014305,"date":"2024-10-29T16:00:00.000Z","nv":1.0217,"tnv":1.0217},{"stockId":3000000014305,"date":"2024-10-28T16:00:00.000Z","nv":1.0244,"tnv":1.0244},{"stockId":3000000014305,"date":"2024-10-27T16:00:00.000Z","nv":1.0392,"tnv":1.0392},{"stockId":3000000014305,"date":"2024-10-24T16:00:00.000Z","nv":1.0314,"tnv":1.0314},{"stockId":3000000014305,"date":"2024-10-23T16:00:00.000Z","nv":1.0212,"tnv":1.0212},{"stockId":3000000014305,"date":"2024-10-22T16:00:00.000Z","nv":1.0294,"tnv":1.0294},{"stockId":3000000014305,"date":"2024-10-21T16:00:00.000Z","nv":1.0296,"tnv":1.0296},{"stockId":3000000014305,"date":"2024-10-20T16:00:00.000Z","nv":1.025,"tnv":1.025},{"stockId":3000000014305,"date":"2024-10-17T16:00:00.000Z","nv":1.0152,"tnv":1.0152},{"stockId":3000000014305,"date":"2024-10-16T16:00:00.000Z","nv":0.9793,"tnv":0.9793},{"stockId":3000000014305,"date":"2024-10-15T16:00:00.000Z","nv":0.9866,"tnv":0.9866},{"stockId":3000000014305,"date":"2024-10-14T16:00:00.000Z","nv":0.9911,"tnv":0.9911},{"stockId":3000000014305,"date":"2024-10-13T16:00:00.000Z","nv":1.0152,"tnv":1.0152},{"stockId":3000000014305,"date":"2024-10-10T16:00:00.000Z","nv":0.9895,"tnv":0.9895},{"stockId":3000000014305,"date":"2024-10-09T16:00:00.000Z","nv":1.0239,"tnv":1.0239},{"stockId":3000000014305,"date":"2024-10-08T16:00:00.000Z","nv":1.0259,"tnv":1.0259},{"stockId":3000000014305,"date":"2024-10-07T16:00:00.000Z","nv":1.096,"tnv":1.096},{"stockId":3000000014305,"date":"2024-09-29T16:00:00.000Z","nv":1.032,"tnv":1.032},{"stockId":3000000014305,"date":"2024-09-26T16:00:00.000Z","nv":0.9391,"tnv":0.9391},{"stockId":3000000014305,"date":"2024-09-25T16:00:00.000Z","nv":0.8977,"tnv":0.8977},{"stockId":3000000014305,"date":"2024-09-24T16:00:00.000Z","nv":0.8624,"tnv":0.8624},{"stockId":3000000014305,"date":"2024-09-23T16:00:00.000Z","nv":0.857,"tnv":0.857},{"stockId":3000000014305,"date":"2024-09-22T16:00:00.000Z","nv":0.8236,"tnv":0.8236},{"stockId":3000000014305,"date":"2024-09-19T16:00:00.000Z","nv":0.823,"tnv":0.823},{"stockId":3000000014305,"date":"2024-09-18T16:00:00.000Z","nv":0.8266,"tnv":0.8266},{"stockId":3000000014305,"date":"2024-09-17T16:00:00.000Z","nv":0.8179,"tnv":0.8179},{"stockId":3000000014305,"date":"2024-09-12T16:00:00.000Z","nv":0.8146,"tnv":0.8146},{"stockId":3000000014305,"date":"2024-09-11T16:00:00.000Z","nv":0.8213,"tnv":0.8213},{"stockId":3000000014305,"date":"2024-09-10T16:00:00.000Z","nv":0.8244,"tnv":0.8244},{"stockId":3000000014305,"date":"2024-09-09T16:00:00.000Z","nv":0.8232,"tnv":0.8232},{"stockId":3000000014305,"date":"2024-09-08T16:00:00.000Z","nv":0.8232,"tnv":0.8232},{"stockId":3000000014305,"date":"2024-09-05T16:00:00.000Z","nv":0.8296,"tnv":0.8296},{"stockId":3000000014305,"date":"2024-09-04T16:00:00.000Z","nv":0.8409,"tnv":0.8409},{"stockId":3000000014305,"date":"2024-09-03T16:00:00.000Z","nv":0.8381,"tnv":0.8381},{"stockId":3000000014305,"date":"2024-09-02T16:00:00.000Z","nv":0.8413,"tnv":0.8413},{"stockId":3000000014305,"date":"2024-09-01T16:00:00.000Z","nv":0.834,"tnv":0.834},{"stockId":3000000014305,"date":"2024-08-29T16:00:00.000Z","nv":0.8489,"tnv":0.8489},{"stockId":3000000014305,"date":"2024-08-28T16:00:00.000Z","nv":0.8356,"tnv":0.8356},{"stockId":3000000014305,"date":"2024-08-27T16:00:00.000Z","nv":0.8268,"tnv":0.8268},{"stockId":3000000014305,"date":"2024-08-26T16:00:00.000Z","nv":0.8267,"tnv":0.8267},{"stockId":3000000014305,"date":"2024-08-25T16:00:00.000Z","nv":0.8325,"tnv":0.8325},{"stockId":3000000014305,"date":"2024-08-22T16:00:00.000Z","nv":0.8347,"tnv":0.8347},{"stockId":3000000014305,"date":"2024-08-21T16:00:00.000Z","nv":0.8329,"tnv":0.8329},{"stockId":3000000014305,"date":"2024-08-20T16:00:00.000Z","nv":0.841,"tnv":0.841},{"stockId":3000000014305,"date":"2024-08-19T16:00:00.000Z","nv":0.8438,"tnv":0.8438},{"stockId":3000000014305,"date":"2024-08-18T16:00:00.000Z","nv":0.8588,"tnv":0.8588},{"stockId":3000000014305,"date":"2024-08-15T16:00:00.000Z","nv":0.8551,"tnv":0.8551},{"stockId":3000000014305,"date":"2024-08-14T16:00:00.000Z","nv":0.8595,"tnv":0.8595},{"stockId":3000000014305,"date":"2024-08-13T16:00:00.000Z","nv":0.8542,"tnv":0.8542},{"stockId":3000000014305,"date":"2024-08-12T16:00:00.000Z","nv":0.8664,"tnv":0.8664},{"stockId":3000000014305,"date":"2024-08-11T16:00:00.000Z","nv":0.8643,"tnv":0.8643},{"stockId":3000000014305,"date":"2024-08-08T16:00:00.000Z","nv":0.8625,"tnv":0.8625},{"stockId":3000000014305,"date":"2024-08-07T16:00:00.000Z","nv":0.8673,"tnv":0.8673},{"stockId":3000000014305,"date":"2024-08-06T16:00:00.000Z","nv":0.8671,"tnv":0.8671},{"stockId":3000000014305,"date":"2024-08-05T16:00:00.000Z","nv":0.8668,"tnv":0.8668},{"stockId":3000000014305,"date":"2024-08-04T16:00:00.000Z","nv":0.8566,"tnv":0.8566},{"stockId":3000000014305,"date":"2024-08-01T16:00:00.000Z","nv":0.8737,"tnv":0.8737},{"stockId":3000000014305,"date":"2024-07-31T16:00:00.000Z","nv":0.8865,"tnv":0.8865},{"stockId":3000000014305,"date":"2024-07-30T16:00:00.000Z","nv":0.8936,"tnv":0.8936},{"stockId":3000000014305,"date":"2024-07-29T16:00:00.000Z","nv":0.861,"tnv":0.861},{"stockId":3000000014305,"date":"2024-07-28T16:00:00.000Z","nv":0.8652,"tnv":0.8652},{"stockId":3000000014305,"date":"2024-07-25T16:00:00.000Z","nv":0.8704,"tnv":0.8704},{"stockId":3000000014305,"date":"2024-07-24T16:00:00.000Z","nv":0.86,"tnv":0.86},{"stockId":3000000014305,"date":"2024-07-23T16:00:00.000Z","nv":0.8624,"tnv":0.8624},{"stockId":3000000014305,"date":"2024-07-22T16:00:00.000Z","nv":0.8709,"tnv":0.8709},{"stockId":3000000014305,"date":"2024-07-21T16:00:00.000Z","nv":0.8961,"tnv":0.8961},{"stockId":3000000014305,"date":"2024-07-18T16:00:00.000Z","nv":0.9006,"tnv":0.9006},{"stockId":3000000014305,"date":"2024-07-17T16:00:00.000Z","nv":0.9041,"tnv":0.9041},{"stockId":3000000014305,"date":"2024-07-16T16:00:00.000Z","nv":0.8986,"tnv":0.8986},{"stockId":3000000014305,"date":"2024-07-15T16:00:00.000Z","nv":0.9092,"tnv":0.9092},{"stockId":3000000014305,"date":"2024-07-14T16:00:00.000Z","nv":0.9077,"tnv":0.9077},{"stockId":3000000014305,"date":"2024-07-11T16:00:00.000Z","nv":0.9129,"tnv":0.9129},{"stockId":3000000014305,"date":"2024-07-10T16:00:00.000Z","nv":0.9166,"tnv":0.9166},{"stockId":3000000014305,"date":"2024-07-09T16:00:00.000Z","nv":0.9023,"tnv":0.9023},{"stockId":3000000014305,"date":"2024-07-08T16:00:00.000Z","nv":0.9076,"tnv":0.9076},{"stockId":3000000014305,"date":"2024-07-07T16:00:00.000Z","nv":0.8913,"tnv":0.8913},{"stockId":3000000014305,"date":"2024-07-04T16:00:00.000Z","nv":0.9037,"tnv":0.9037},{"stockId":3000000014305,"date":"2024-07-03T16:00:00.000Z","nv":0.8988,"tnv":0.8988},{"stockId":3000000014305,"date":"2024-07-02T16:00:00.000Z","nv":0.9114,"tnv":0.9114},{"stockId":3000000014305,"date":"2024-07-01T16:00:00.000Z","nv":0.9183,"tnv":0.9183},{"stockId":3000000014305,"date":"2024-06-30T16:00:00.000Z","nv":0.9306,"tnv":0.9306},{"stockId":3000000014305,"date":"2024-06-27T16:00:00.000Z","nv":0.9173,"tnv":0.9173},{"stockId":3000000014305,"date":"2024-06-26T16:00:00.000Z","nv":0.9096,"tnv":0.9096},{"stockId":3000000014305,"date":"2024-06-25T16:00:00.000Z","nv":0.9246,"tnv":0.9246},{"stockId":3000000014305,"date":"2024-06-24T16:00:00.000Z","nv":0.9132,"tnv":0.9132},{"stockId":3000000014305,"date":"2024-06-23T16:00:00.000Z","nv":0.9182,"tnv":0.9182},{"stockId":3000000014305,"date":"2024-06-20T16:00:00.000Z","nv":0.9367,"tnv":0.9367},{"stockId":3000000014305,"date":"2024-06-19T16:00:00.000Z","nv":0.935,"tnv":0.935},{"stockId":3000000014305,"date":"2024-06-18T16:00:00.000Z","nv":0.9436,"tnv":0.9436},{"stockId":3000000014305,"date":"2024-06-17T16:00:00.000Z","nv":0.9527,"tnv":0.9527},{"stockId":3000000014305,"date":"2024-06-16T16:00:00.000Z","nv":0.9483,"tnv":0.9483},{"stockId":3000000014305,"date":"2024-06-13T16:00:00.000Z","nv":0.9509,"tnv":0.9509},{"stockId":3000000014305,"date":"2024-06-12T16:00:00.000Z","nv":0.9454,"tnv":0.9454},{"stockId":3000000014305,"date":"2024-06-11T16:00:00.000Z","nv":0.9499,"tnv":0.9499},{"stockId":3000000014305,"date":"2024-06-10T16:00:00.000Z","nv":0.9464,"tnv":0.9464},{"stockId":3000000014305,"date":"2024-06-06T16:00:00.000Z","nv":0.9476,"tnv":0.9476},{"stockId":3000000014305,"date":"2024-06-05T16:00:00.000Z","nv":0.9508,"tnv":0.9508},{"stockId":3000000014305,"date":"2024-06-04T16:00:00.000Z","nv":0.9569,"tnv":0.9569},{"stockId":3000000014305,"date":"2024-06-03T16:00:00.000Z","nv":0.9693,"tnv":0.9693},{"stockId":3000000014305,"date":"2024-06-02T16:00:00.000Z","nv":0.9555,"tnv":0.9555},{"stockId":3000000014305,"date":"2024-05-30T16:00:00.000Z","nv":0.9611,"tnv":0.9611},{"stockId":3000000014305,"date":"2024-05-29T16:00:00.000Z","nv":0.9606,"tnv":0.9606},{"stockId":3000000014305,"date":"2024-05-28T16:00:00.000Z","nv":0.9659,"tnv":0.9659},{"stockId":3000000014305,"date":"2024-05-27T16:00:00.000Z","nv":0.964,"tnv":0.964},{"stockId":3000000014305,"date":"2024-05-26T16:00:00.000Z","nv":0.9732,"tnv":0.9732},{"stockId":3000000014305,"date":"2024-05-23T16:00:00.000Z","nv":0.9617,"tnv":0.9617},{"stockId":3000000014305,"date":"2024-05-22T16:00:00.000Z","nv":0.9689,"tnv":0.9689},{"stockId":3000000014305,"date":"2024-05-21T16:00:00.000Z","nv":0.9846,"tnv":0.9846},{"stockId":3000000014305,"date":"2024-05-20T16:00:00.000Z","nv":0.9883,"tnv":0.9883},{"stockId":3000000014305,"date":"2024-05-19T16:00:00.000Z","nv":0.9943,"tnv":0.9943},{"stockId":3000000014305,"date":"2024-05-16T16:00:00.000Z","nv":0.9871,"tnv":0.9871},{"stockId":3000000014305,"date":"2024-05-15T16:00:00.000Z","nv":0.976,"tnv":0.976},{"stockId":3000000014305,"date":"2024-05-14T16:00:00.000Z","nv":0.9785,"tnv":0.9785},{"stockId":3000000014305,"date":"2024-05-13T16:00:00.000Z","nv":0.9891,"tnv":0.9891},{"stockId":3000000014305,"date":"2024-05-12T16:00:00.000Z","nv":0.9892,"tnv":0.9892}],"influencesList":[]}