window.pageData = {"startDate":"2024-04-25T14:05:35.105Z","endDate":"2026-04-25T14:05:35.105Z","stock":{"_id":3000000014539,"stockCode":"014539","shortName":"华安优势精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14539,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","masterFundShortName":"华安优势精选混合","name":"华安优势精选混合型证券投资基金","fundCollectionId":4000050040000,"inceptionDate":"2022-01-25T16:00:00.000Z","followedNum":1,"setUpDate":"2022-01-25T16:00:00.000Z","setUpAssetScale":206316877.85,"setUpShares":206316877.85,"pinyin":"haysjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"盛骅","stockType":"fund_manager","stockCode":"db20145246","exchange":"fm","tickerId":1908182630}],"hotMetrics":{"fss":{"stockId":3000000014539,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0467,"f_ins_h_s_r_c_hy":0.003799999999999998,"f_ins_h_s_r_c_1y":0.008399999999999998,"f_ind_h_s_r":0.9533,"f_ind_h_s_r_c_hy":-0.0037999999999999146,"f_ind_h_s_r_c_1y":-0.008399999999999963,"f_h_a":1282,"f_h_s_a":72470,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014539,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5178353150350039,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.6469049694856146,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.7294156706507304,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.8324960036538023,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.4419079658776883,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.2154445165476963,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.5153276187708848,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.8908412036020207},"fp":{"stockId":3000000014539,"type":"fp","f_p_r_fys":0.04013880855986107,"f_p_r_m1":0.028950680855932998,"f_p_r_m3":-0.036846615252784876,"f_p_r_m6":-0.01576182136602433,"f_p_r_y1":0.3180885370858988,"f_cagr_p_r_fs":-0.024720925277359584,"f_p_r_d1":-0.017206063088897938,"f_p_r_y2":0.7199693955623578,"f_p_r_y3":0.16931079323797205,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000014539,"type":"ff","f_m_f":431900,"f_m_f_r":0.012,"f_c_f":71983,"f_c_f_r":0.002,"f_m_a_c_f":503883,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014539,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.8992,"f_nv_cr":-0.0006668148477438907},"f_as":{"stockId":3000000014539,"type":"f_as","f_tas":56922955.3248,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014540,"name":"华安优势精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014540","tickerId":14540,"shortName":"华安优势精选混合C","currency":"CNY","__csrcFundId":10644,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.423Z","inceptionDate":"2022-01-25T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":1,"status":"normal","setUpDate":"2022-01-25T16:00:00.000Z","setUpAssetScale":82082235.07,"setUpShares":82082235.07,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haysjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":300750,"holdings":16000,"marketCap":6427200,"netValueRatio":0.0896,"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":3000000014539,"stockId":1000000000009926,"holdings":51000,"marketCap":5862964,"netValueRatio":0.0817,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":951,"holdings":234000,"marketCap":5206500,"netValueRatio":0.0726,"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":3000000014539,"stockId":1000000000009995,"holdings":58500,"marketCap":4948316,"netValueRatio":0.069,"quarterlyChange":0.33055555555555527,"stock":{"stockType":"company","exchange":"hk","stockCode":"09995","tickerId":9995,"name":"荣昌生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":2594,"holdings":41300,"marketCap":4346825,"netValueRatio":0.0606,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":1000000000002269,"holdings":146500,"marketCap":4271208,"netValueRatio":0.0595,"quarterlyChange":0.05025445292620789,"stock":{"stockCode":"02269","exchange":"hk","stockType":"company","tickerId":2269,"name":"药明生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":1000000000000175,"holdings":220000,"marketCap":4063689,"netValueRatio":0.0566,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":300274,"holdings":25600,"marketCap":3859456,"netValueRatio":0.0538,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":1000000000001801,"holdings":50000,"marketCap":3748122,"netValueRatio":0.0522,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":1000000000006969,"holdings":434000,"marketCap":3402818,"netValueRatio":0.0474,"quarterlyChange":-0.2544080604534006,"stock":{"stockType":"company","exchange":"hk","stockCode":"06969","tickerId":6969,"name":"思摩尔国际"}}],"lastFsMetrics":{"latestTurnoverRate":2.5639852077899166,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014539,"nv":0.8992,"tnv":0.8992},{"stockId":3000000014539,"date":"2026-04-22T16:00:00.000Z","nv":0.8998,"tnv":0.8998},{"stockId":3000000014539,"date":"2026-04-21T16:00:00.000Z","nv":0.9301,"tnv":0.9301},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014539,"nv":0.9339,"tnv":0.9339},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014539,"nv":0.9331,"tnv":0.9331},{"stockId":3000000014539,"date":"2026-04-16T16:00:00.000Z","nv":0.9424,"tnv":0.9424},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014539,"nv":0.9551,"tnv":0.9551},{"stockId":3000000014539,"date":"2026-04-14T16:00:00.000Z","nv":0.9392,"tnv":0.9392},{"stockId":3000000014539,"date":"2026-04-13T16:00:00.000Z","nv":0.9322,"tnv":0.9322},{"stockId":3000000014539,"date":"2026-04-12T16:00:00.000Z","nv":0.9331,"tnv":0.9331},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014539,"nv":0.9287,"tnv":0.9287},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014539,"nv":0.9149,"tnv":0.9149},{"stockId":3000000014539,"date":"2026-04-07T16:00:00.000Z","nv":0.9178,"tnv":0.9178},{"stockId":3000000014539,"date":"2026-04-06T16:00:00.000Z","nv":0.905,"tnv":0.905},{"stockId":3000000014539,"date":"2026-04-02T16:00:00.000Z","nv":0.9068,"tnv":0.9068},{"stockId":3000000014539,"date":"2026-04-01T16:00:00.000Z","nv":0.9129,"tnv":0.9129},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014539,"nv":0.9135,"tnv":0.9135},{"stockId":3000000014539,"date":"2026-03-30T16:00:00.000Z","nv":0.8818,"tnv":0.8818},{"stockId":3000000014539,"date":"2026-03-29T16:00:00.000Z","nv":0.8931,"tnv":0.8931},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014539,"nv":0.8887,"tnv":0.8887},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014539,"nv":0.8696,"tnv":0.8696},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014539,"nv":0.8828,"tnv":0.8828},{"stockId":3000000014539,"date":"2026-03-23T16:00:00.000Z","nv":0.8739,"tnv":0.8739},{"stockId":3000000014539,"date":"2026-03-22T16:00:00.000Z","nv":0.8519,"tnv":0.8519},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014539,"nv":0.8792,"tnv":0.8792},{"stockId":3000000014539,"date":"2026-03-18T16:00:00.000Z","nv":0.881,"tnv":0.881},{"stockId":3000000014539,"date":"2026-03-17T16:00:00.000Z","nv":0.8992,"tnv":0.8992},{"stockId":3000000014539,"date":"2026-03-16T16:00:00.000Z","nv":0.8992,"tnv":0.8992},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014539,"nv":0.9022,"tnv":0.9022},{"stockId":3000000014539,"date":"2026-03-12T16:00:00.000Z","nv":0.8949,"tnv":0.8949},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014539,"nv":0.8969,"tnv":0.8969},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014539,"nv":0.9084,"tnv":0.9084},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014539,"nv":0.904,"tnv":0.904},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014539,"nv":0.8831,"tnv":0.8831},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014539,"nv":0.8878,"tnv":0.8878},{"stockId":3000000014539,"date":"2026-03-04T16:00:00.000Z","nv":0.8697,"tnv":0.8697},{"stockId":3000000014539,"date":"2026-03-03T16:00:00.000Z","nv":0.8581,"tnv":0.8581},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014539,"nv":0.8711,"tnv":0.8711},{"stockId":3000000014539,"date":"2026-03-01T16:00:00.000Z","nv":0.8915,"tnv":0.8915},{"stockId":3000000014539,"date":"2026-02-26T16:00:00.000Z","nv":0.9038,"tnv":0.9038},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014539,"nv":0.8948,"tnv":0.8948},{"stockId":3000000014539,"date":"2026-02-24T16:00:00.000Z","nv":0.9206,"tnv":0.9206},{"stockId":3000000014539,"date":"2026-02-23T16:00:00.000Z","nv":0.9119,"tnv":0.9119},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014539,"nv":0.9124,"tnv":0.9124},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014539,"nv":0.9286,"tnv":0.9286},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014539,"nv":0.9332,"tnv":0.9332},{"stockId":3000000014539,"date":"2026-02-09T16:00:00.000Z","nv":0.9292,"tnv":0.9292},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014539,"nv":0.9087,"tnv":0.9087},{"stockId":3000000014539,"date":"2026-02-05T16:00:00.000Z","nv":0.8925,"tnv":0.8925},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014539,"nv":0.8934,"tnv":0.8934},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014539,"nv":0.8962,"tnv":0.8962},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014539,"nv":0.8936,"tnv":0.8936},{"stockId":3000000014539,"date":"2026-02-01T16:00:00.000Z","nv":0.8728,"tnv":0.8728},{"stockId":3000000014539,"date":"2026-01-29T16:00:00.000Z","nv":0.9007,"tnv":0.9007},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014539,"nv":0.9278,"tnv":0.9278},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014539,"nv":0.9335,"tnv":0.9335},{"stockId":3000000014539,"date":"2026-01-26T16:00:00.000Z","nv":0.9232,"tnv":0.9232},{"stockId":3000000014539,"date":"2026-01-25T16:00:00.000Z","nv":0.9222,"tnv":0.9222},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014539,"nv":0.9336,"tnv":0.9336},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014539,"nv":0.9251,"tnv":0.9251},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014539,"nv":0.9334,"tnv":0.9334},{"stockId":3000000014539,"date":"2026-01-19T16:00:00.000Z","nv":0.9296,"tnv":0.9296},{"stockId":3000000014539,"date":"2026-01-18T16:00:00.000Z","nv":0.9406,"tnv":0.9406},{"stockId":3000000014539,"date":"2026-01-15T16:00:00.000Z","nv":0.9545,"tnv":0.9545},{"stockId":3000000014539,"date":"2026-01-14T16:00:00.000Z","nv":0.9511,"tnv":0.9511},{"stockId":3000000014539,"date":"2026-01-13T16:00:00.000Z","nv":0.9519,"tnv":0.9519},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014539,"nv":0.9614,"tnv":0.9614},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014539,"nv":0.9376,"tnv":0.9376},{"stockId":3000000014539,"date":"2026-01-08T16:00:00.000Z","nv":0.9369,"tnv":0.9369},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014539,"nv":0.9327,"tnv":0.9327},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014539,"nv":0.9352,"tnv":0.9352},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014539,"nv":0.9097,"tnv":0.9097},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014539,"nv":0.9,"tnv":0.9},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014539,"nv":0.8645,"tnv":0.8645},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014539,"nv":0.8723,"tnv":0.8723},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014539,"nv":0.8761,"tnv":0.8761},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014539,"nv":0.8842,"tnv":0.8842},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014539,"nv":0.8831,"tnv":0.8831},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014539,"nv":0.8818,"tnv":0.8818},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014539,"nv":0.8849,"tnv":0.8849},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014539,"nv":0.8773,"tnv":0.8773},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014539,"nv":0.8782,"tnv":0.8782},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014539,"nv":0.8612,"tnv":0.8612},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014539,"nv":0.8673,"tnv":0.8673},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014539,"nv":0.8553,"tnv":0.8553},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014539,"nv":0.8688,"tnv":0.8688},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014539,"nv":0.8862,"tnv":0.8862},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014539,"nv":0.8788,"tnv":0.8788},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014539,"nv":0.8778,"tnv":0.8778},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014539,"nv":0.8798,"tnv":0.8798},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014539,"nv":0.8839,"tnv":0.8839},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014539,"nv":0.8857,"tnv":0.8857},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014539,"nv":0.8793,"tnv":0.8793},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014539,"nv":0.8663,"tnv":0.8663},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014539,"nv":0.8756,"tnv":0.8756},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014539,"nv":0.8888,"tnv":0.8888},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014539,"nv":0.8879,"tnv":0.8879},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014539,"nv":0.8868,"tnv":0.8868},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014539,"nv":0.8875,"tnv":0.8875},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014539,"nv":0.8755,"tnv":0.8755},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014539,"nv":0.8672,"tnv":0.8672},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014539,"nv":0.8484,"tnv":0.8484},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014539,"nv":0.8779,"tnv":0.8779},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014539,"nv":0.8826,"tnv":0.8826},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014539,"nv":0.8834,"tnv":0.8834},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014539,"nv":0.9053,"tnv":0.9053},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014539,"nv":0.9168,"tnv":0.9168},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014539,"nv":0.937,"tnv":0.937},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014539,"nv":0.9119,"tnv":0.9119},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014539,"nv":0.9153,"tnv":0.9153},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014539,"nv":0.9108,"tnv":0.9108},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014539,"nv":0.9117,"tnv":0.9117},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014539,"nv":0.9189,"tnv":0.9189},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014539,"nv":0.9004,"tnv":0.9004},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014539,"nv":0.8909,"tnv":0.8909},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014539,"nv":0.9134,"tnv":0.9134},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014539,"nv":0.9096,"tnv":0.9096},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014539,"nv":0.9215,"tnv":0.9215},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014539,"nv":0.9347,"tnv":0.9347},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014539,"nv":0.9167,"tnv":0.9167},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014539,"nv":0.9292,"tnv":0.9292},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014539,"nv":0.9136,"tnv":0.9136},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014539,"nv":0.8897,"tnv":0.8897},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014539,"nv":0.8885,"tnv":0.8885},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014539,"nv":0.902,"tnv":0.902},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014539,"nv":0.891,"tnv":0.891},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014539,"nv":0.8755,"tnv":0.8755},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014539,"nv":0.9133,"tnv":0.9133},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014539,"nv":0.911,"tnv":0.911},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014539,"nv":0.8831,"tnv":0.8831},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014539,"nv":0.9279,"tnv":0.9279},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014539,"nv":0.9279,"tnv":0.9279},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014539,"nv":0.9733,"tnv":0.9733},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014539,"nv":0.9742,"tnv":0.9742},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014539,"nv":0.9441,"tnv":0.9441},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014539,"nv":0.9245,"tnv":0.9245},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014539,"nv":0.9429,"tnv":0.9429},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014539,"nv":0.9339,"tnv":0.9339},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014539,"nv":0.9074,"tnv":0.9074},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014539,"nv":0.9128,"tnv":0.9128},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014539,"nv":0.898,"tnv":0.898},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014539,"nv":0.9057,"tnv":0.9057},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014539,"nv":0.8949,"tnv":0.8949},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014539,"nv":0.8884,"tnv":0.8884},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014539,"nv":0.8912,"tnv":0.8912},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014539,"nv":0.8843,"tnv":0.8843},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014539,"nv":0.8738,"tnv":0.8738},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014539,"nv":0.9084,"tnv":0.9084},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014539,"nv":0.9153,"tnv":0.9153},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014539,"nv":0.9298,"tnv":0.9298},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014539,"nv":0.9211,"tnv":0.9211},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014539,"nv":0.882,"tnv":0.882},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014539,"nv":0.9215,"tnv":0.9215},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014539,"nv":0.9159,"tnv":0.9159},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014539,"nv":0.9148,"tnv":0.9148},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014539,"nv":0.8745,"tnv":0.8745},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014539,"nv":0.8399,"tnv":0.8399},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014539,"nv":0.8442,"tnv":0.8442},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014539,"nv":0.8727,"tnv":0.8727},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014539,"nv":0.893,"tnv":0.893},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014539,"nv":0.88,"tnv":0.88},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014539,"nv":0.8627,"tnv":0.8627},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014539,"nv":0.8505,"tnv":0.8505},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014539,"nv":0.855,"tnv":0.855},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014539,"nv":0.8788,"tnv":0.8788},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014539,"nv":0.8777,"tnv":0.8777},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014539,"nv":0.8646,"tnv":0.8646},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014539,"nv":0.8587,"tnv":0.8587},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014539,"nv":0.826,"tnv":0.826},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014539,"nv":0.8313,"tnv":0.8313},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014539,"nv":0.8249,"tnv":0.8249},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014539,"nv":0.8271,"tnv":0.8271},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014539,"nv":0.8526,"tnv":0.8526},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014539,"nv":0.8537,"tnv":0.8537},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014539,"nv":0.8347,"tnv":0.8347},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014539,"nv":0.8384,"tnv":0.8384},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014539,"nv":0.8558,"tnv":0.8558},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014539,"nv":0.8666,"tnv":0.8666},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014539,"nv":0.8782,"tnv":0.8782},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014539,"nv":0.841,"tnv":0.841},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014539,"nv":0.814,"tnv":0.814},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014539,"nv":0.8128,"tnv":0.8128},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014539,"nv":0.7897,"tnv":0.7897},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014539,"nv":0.7838,"tnv":0.7838},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014539,"nv":0.7879,"tnv":0.7879},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014539,"nv":0.7985,"tnv":0.7985},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014539,"nv":0.7878,"tnv":0.7878},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014539,"nv":0.761,"tnv":0.761},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014539,"nv":0.7639,"tnv":0.7639},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014539,"nv":0.751,"tnv":0.751},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014539,"nv":0.7406,"tnv":0.7406},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014539,"nv":0.7269,"tnv":0.7269},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014539,"nv":0.7258,"tnv":0.7258},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014539,"nv":0.7205,"tnv":0.7205},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014539,"nv":0.7146,"tnv":0.7146},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014539,"nv":0.7277,"tnv":0.7277},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014539,"nv":0.7191,"tnv":0.7191},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014539,"nv":0.705,"tnv":0.705},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014539,"nv":0.7108,"tnv":0.7108},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014539,"nv":0.7039,"tnv":0.7039},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014539,"nv":0.6971,"tnv":0.6971},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014539,"nv":0.7006,"tnv":0.7006},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014539,"nv":0.7139,"tnv":0.7139},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014539,"nv":0.712,"tnv":0.712},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014539,"nv":0.6982,"tnv":0.6982},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014539,"nv":0.6894,"tnv":0.6894},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014539,"nv":0.6913,"tnv":0.6913},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014539,"nv":0.7093,"tnv":0.7093},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014539,"nv":0.7138,"tnv":0.7138},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014539,"nv":0.7322,"tnv":0.7322},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014539,"nv":0.7372,"tnv":0.7372},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014539,"nv":0.7499,"tnv":0.7499},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014539,"nv":0.7449,"tnv":0.7449},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014539,"nv":0.7467,"tnv":0.7467},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014539,"nv":0.7435,"tnv":0.7435},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014539,"nv":0.7293,"tnv":0.7293},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014539,"nv":0.7281,"tnv":0.7281},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014539,"nv":0.7371,"tnv":0.7371},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014539,"nv":0.713,"tnv":0.713},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014539,"nv":0.7047,"tnv":0.7047},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014539,"nv":0.7151,"tnv":0.7151},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014539,"nv":0.6941,"tnv":0.6941},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014539,"nv":0.7017,"tnv":0.7017},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014539,"nv":0.6943,"tnv":0.6943},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014539,"nv":0.7075,"tnv":0.7075},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014539,"nv":0.7083,"tnv":0.7083},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014539,"nv":0.7114,"tnv":0.7114},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014539,"nv":0.7063,"tnv":0.7063},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014539,"nv":0.6844,"tnv":0.6844},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014539,"nv":0.6821,"tnv":0.6821},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014539,"nv":0.6851,"tnv":0.6851},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014539,"nv":0.6933,"tnv":0.6933},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014539,"nv":0.6838,"tnv":0.6838},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014539,"nv":0.6914,"tnv":0.6914},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014539,"nv":0.6826,"tnv":0.6826},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014539,"nv":0.6868,"tnv":0.6868},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014539,"nv":0.6809,"tnv":0.6809},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014539,"nv":0.6968,"tnv":0.6968},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014539,"nv":0.684,"tnv":0.684},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014539,"nv":0.6841,"tnv":0.6841},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014539,"nv":0.6815,"tnv":0.6815},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014539,"nv":0.6782,"tnv":0.6782},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014539,"nv":0.6822,"tnv":0.6822},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014539,"nv":0.6839,"tnv":0.6839},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014539,"nv":0.6696,"tnv":0.6696},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014539,"nv":0.6565,"tnv":0.6565},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014539,"nv":0.6515,"tnv":0.6515},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014539,"nv":0.652,"tnv":0.652},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014539,"nv":0.6474,"tnv":0.6474},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014539,"nv":0.6624,"tnv":0.6624},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014539,"nv":0.6701,"tnv":0.6701},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014539,"nv":0.6537,"tnv":0.6537},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014539,"nv":0.6309,"tnv":0.6309},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014539,"nv":0.6141,"tnv":0.6141},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014539,"nv":0.6036,"tnv":0.6036},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014539,"nv":0.6051,"tnv":0.6051},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014539,"nv":0.7027,"tnv":0.7027},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014539,"nv":0.7188,"tnv":0.7188},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014539,"nv":0.7249,"tnv":0.7249},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014539,"nv":0.7144,"tnv":0.7144},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014539,"nv":0.7193,"tnv":0.7193},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014539,"nv":0.7292,"tnv":0.7292},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014539,"nv":0.7113,"tnv":0.7113},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014539,"nv":0.706,"tnv":0.706},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014539,"nv":0.7215,"tnv":0.7215},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014539,"nv":0.715,"tnv":0.715},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014539,"nv":0.7405,"tnv":0.7405},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014539,"nv":0.7515,"tnv":0.7515},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014539,"nv":0.7569,"tnv":0.7569},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014539,"nv":0.7337,"tnv":0.7337},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014539,"nv":0.7321,"tnv":0.7321},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014539,"nv":0.7094,"tnv":0.7094},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014539,"nv":0.7199,"tnv":0.7199},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014539,"nv":0.7255,"tnv":0.7255},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014539,"nv":0.7197,"tnv":0.7197},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014539,"nv":0.7323,"tnv":0.7323},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014539,"nv":0.7328,"tnv":0.7328},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014539,"nv":0.7097,"tnv":0.7097},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014539,"nv":0.6953,"tnv":0.6953},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014539,"nv":0.6993,"tnv":0.6993},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014539,"nv":0.7046,"tnv":0.7046},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014539,"nv":0.7342,"tnv":0.7342},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014539,"nv":0.7386,"tnv":0.7386},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014539,"nv":0.7202,"tnv":0.7202},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014539,"nv":0.729,"tnv":0.729},{"stockId":3000000014539,"date":"2025-02-20T16:00:00.000Z","nv":0.7423,"tnv":0.7423},{"stockId":3000000014539,"date":"2025-02-19T16:00:00.000Z","nv":0.7066,"tnv":0.7066},{"stockId":3000000014539,"date":"2025-02-18T16:00:00.000Z","nv":0.7066,"tnv":0.7066},{"stockId":3000000014539,"date":"2025-02-17T16:00:00.000Z","nv":0.6907,"tnv":0.6907},{"stockId":3000000014539,"date":"2025-02-16T16:00:00.000Z","nv":0.6882,"tnv":0.6882},{"stockId":3000000014539,"date":"2025-02-13T16:00:00.000Z","nv":0.6868,"tnv":0.6868},{"stockId":3000000014539,"date":"2025-02-12T16:00:00.000Z","nv":0.6609,"tnv":0.6609},{"stockId":3000000014539,"date":"2025-02-11T16:00:00.000Z","nv":0.6711,"tnv":0.6711},{"stockId":3000000014539,"date":"2025-02-10T16:00:00.000Z","nv":0.666,"tnv":0.666},{"stockId":3000000014539,"date":"2025-02-09T16:00:00.000Z","nv":0.6732,"tnv":0.6732},{"stockId":3000000014539,"date":"2025-02-06T16:00:00.000Z","nv":0.664,"tnv":0.664},{"stockId":3000000014539,"date":"2025-02-05T16:00:00.000Z","nv":0.6508,"tnv":0.6508},{"stockId":3000000014539,"date":"2025-02-04T16:00:00.000Z","nv":0.6367,"tnv":0.6367},{"stockId":3000000014539,"date":"2025-01-26T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000014539,"date":"2025-01-23T16:00:00.000Z","nv":0.624,"tnv":0.624},{"stockId":3000000014539,"date":"2025-01-22T16:00:00.000Z","nv":0.6137,"tnv":0.6137},{"stockId":3000000014539,"date":"2025-01-21T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000014539,"date":"2025-01-20T16:00:00.000Z","nv":0.6306,"tnv":0.6306},{"stockId":3000000014539,"date":"2025-01-19T16:00:00.000Z","nv":0.6214,"tnv":0.6214},{"stockId":3000000014539,"date":"2025-01-16T16:00:00.000Z","nv":0.6039,"tnv":0.6039},{"stockId":3000000014539,"date":"2025-01-15T16:00:00.000Z","nv":0.6016,"tnv":0.6016},{"stockId":3000000014539,"date":"2025-01-14T16:00:00.000Z","nv":0.5955,"tnv":0.5955},{"stockId":3000000014539,"date":"2025-01-13T16:00:00.000Z","nv":0.6005,"tnv":0.6005},{"stockId":3000000014539,"date":"2025-01-12T16:00:00.000Z","nv":0.5817,"tnv":0.5817},{"stockId":3000000014539,"date":"2025-01-09T16:00:00.000Z","nv":0.5857,"tnv":0.5857},{"stockId":3000000014539,"date":"2025-01-08T16:00:00.000Z","nv":0.5941,"tnv":0.5941},{"stockId":3000000014539,"date":"2025-01-07T16:00:00.000Z","nv":0.5939,"tnv":0.5939},{"stockId":3000000014539,"date":"2025-01-06T16:00:00.000Z","nv":0.6041,"tnv":0.6041},{"stockId":3000000014539,"date":"2025-01-05T16:00:00.000Z","nv":0.6044,"tnv":0.6044},{"stockId":3000000014539,"date":"2025-01-02T16:00:00.000Z","nv":0.6082,"tnv":0.6082},{"stockId":3000000014539,"date":"2025-01-01T16:00:00.000Z","nv":0.6049,"tnv":0.6049},{"stockId":3000000014539,"date":"2024-12-30T16:00:00.000Z","nv":0.6189,"tnv":0.6189},{"stockId":3000000014539,"date":"2024-12-29T16:00:00.000Z","nv":0.6221,"tnv":0.6221},{"stockId":3000000014539,"date":"2024-12-26T16:00:00.000Z","nv":0.6114,"tnv":0.6114},{"stockId":3000000014539,"date":"2024-12-25T16:00:00.000Z","nv":0.6099,"tnv":0.6099},{"stockId":3000000014539,"date":"2024-12-24T16:00:00.000Z","nv":0.6082,"tnv":0.6082},{"stockId":3000000014539,"date":"2024-12-23T16:00:00.000Z","nv":0.6116,"tnv":0.6116},{"stockId":3000000014539,"date":"2024-12-22T16:00:00.000Z","nv":0.6097,"tnv":0.6097},{"stockId":3000000014539,"date":"2024-12-19T16:00:00.000Z","nv":0.6126,"tnv":0.6126},{"stockId":3000000014539,"date":"2024-12-18T16:00:00.000Z","nv":0.6165,"tnv":0.6165},{"stockId":3000000014539,"date":"2024-12-17T16:00:00.000Z","nv":0.6161,"tnv":0.6161},{"stockId":3000000014539,"date":"2024-12-16T16:00:00.000Z","nv":0.6126,"tnv":0.6126},{"stockId":3000000014539,"date":"2024-12-15T16:00:00.000Z","nv":0.6146,"tnv":0.6146},{"stockId":3000000014539,"date":"2024-12-12T16:00:00.000Z","nv":0.6202,"tnv":0.6202},{"stockId":3000000014539,"date":"2024-12-11T16:00:00.000Z","nv":0.6366,"tnv":0.6366},{"stockId":3000000014539,"date":"2024-12-10T16:00:00.000Z","nv":0.6353,"tnv":0.6353},{"stockId":3000000014539,"date":"2024-12-09T16:00:00.000Z","nv":0.6396,"tnv":0.6396},{"stockId":3000000014539,"date":"2024-12-08T16:00:00.000Z","nv":0.6468,"tnv":0.6468},{"stockId":3000000014539,"date":"2024-12-05T16:00:00.000Z","nv":0.633,"tnv":0.633},{"stockId":3000000014539,"date":"2024-12-04T16:00:00.000Z","nv":0.6182,"tnv":0.6182},{"stockId":3000000014539,"date":"2024-12-03T16:00:00.000Z","nv":0.6262,"tnv":0.6262},{"stockId":3000000014539,"date":"2024-12-02T16:00:00.000Z","nv":0.6343,"tnv":0.6343},{"stockId":3000000014539,"date":"2024-12-01T16:00:00.000Z","nv":0.6336,"tnv":0.6336},{"stockId":3000000014539,"date":"2024-11-28T16:00:00.000Z","nv":0.6249,"tnv":0.6249},{"stockId":3000000014539,"date":"2024-11-27T16:00:00.000Z","nv":0.6183,"tnv":0.6183},{"stockId":3000000014539,"date":"2024-11-26T16:00:00.000Z","nv":0.6266,"tnv":0.6266},{"stockId":3000000014539,"date":"2024-11-25T16:00:00.000Z","nv":0.6027,"tnv":0.6027},{"stockId":3000000014539,"date":"2024-11-24T16:00:00.000Z","nv":0.5999,"tnv":0.5999},{"stockId":3000000014539,"date":"2024-11-21T16:00:00.000Z","nv":0.6014,"tnv":0.6014},{"stockId":3000000014539,"date":"2024-11-20T16:00:00.000Z","nv":0.6177,"tnv":0.6177},{"stockId":3000000014539,"date":"2024-11-19T16:00:00.000Z","nv":0.62,"tnv":0.62},{"stockId":3000000014539,"date":"2024-11-18T16:00:00.000Z","nv":0.607,"tnv":0.607},{"stockId":3000000014539,"date":"2024-11-17T16:00:00.000Z","nv":0.597,"tnv":0.597},{"stockId":3000000014539,"date":"2024-11-14T16:00:00.000Z","nv":0.6071,"tnv":0.6071},{"stockId":3000000014539,"date":"2024-11-13T16:00:00.000Z","nv":0.6098,"tnv":0.6098},{"stockId":3000000014539,"date":"2024-11-12T16:00:00.000Z","nv":0.6261,"tnv":0.6261},{"stockId":3000000014539,"date":"2024-11-11T16:00:00.000Z","nv":0.6304,"tnv":0.6304},{"stockId":3000000014539,"date":"2024-11-10T16:00:00.000Z","nv":0.6416,"tnv":0.6416},{"stockId":3000000014539,"date":"2024-11-07T16:00:00.000Z","nv":0.6345,"tnv":0.6345},{"stockId":3000000014539,"date":"2024-11-06T16:00:00.000Z","nv":0.6419,"tnv":0.6419},{"stockId":3000000014539,"date":"2024-11-05T16:00:00.000Z","nv":0.6344,"tnv":0.6344},{"stockId":3000000014539,"date":"2024-11-04T16:00:00.000Z","nv":0.6408,"tnv":0.6408},{"stockId":3000000014539,"date":"2024-11-03T16:00:00.000Z","nv":0.6307,"tnv":0.6307},{"stockId":3000000014539,"date":"2024-10-31T16:00:00.000Z","nv":0.6201,"tnv":0.6201},{"stockId":3000000014539,"date":"2024-10-30T16:00:00.000Z","nv":0.6178,"tnv":0.6178},{"stockId":3000000014539,"date":"2024-10-29T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000014539,"date":"2024-10-28T16:00:00.000Z","nv":0.6294,"tnv":0.6294},{"stockId":3000000014539,"date":"2024-10-27T16:00:00.000Z","nv":0.6291,"tnv":0.6291},{"stockId":3000000014539,"date":"2024-10-24T16:00:00.000Z","nv":0.6299,"tnv":0.6299},{"stockId":3000000014539,"date":"2024-10-23T16:00:00.000Z","nv":0.6318,"tnv":0.6318},{"stockId":3000000014539,"date":"2024-10-22T16:00:00.000Z","nv":0.6453,"tnv":0.6453},{"stockId":3000000014539,"date":"2024-10-21T16:00:00.000Z","nv":0.6281,"tnv":0.6281},{"stockId":3000000014539,"date":"2024-10-20T16:00:00.000Z","nv":0.6207,"tnv":0.6207},{"stockId":3000000014539,"date":"2024-10-17T16:00:00.000Z","nv":0.6201,"tnv":0.6201},{"stockId":3000000014539,"date":"2024-10-16T16:00:00.000Z","nv":0.5874,"tnv":0.5874},{"stockId":3000000014539,"date":"2024-10-15T16:00:00.000Z","nv":0.5936,"tnv":0.5936},{"stockId":3000000014539,"date":"2024-10-14T16:00:00.000Z","nv":0.601,"tnv":0.601},{"stockId":3000000014539,"date":"2024-10-13T16:00:00.000Z","nv":0.6207,"tnv":0.6207},{"stockId":3000000014539,"date":"2024-10-10T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000014539,"date":"2024-10-09T16:00:00.000Z","nv":0.6379,"tnv":0.6379},{"stockId":3000000014539,"date":"2024-10-08T16:00:00.000Z","nv":0.6281,"tnv":0.6281},{"stockId":3000000014539,"date":"2024-10-07T16:00:00.000Z","nv":0.6575,"tnv":0.6575},{"stockId":3000000014539,"date":"2024-09-29T16:00:00.000Z","nv":0.624,"tnv":0.624},{"stockId":3000000014539,"date":"2024-09-26T16:00:00.000Z","nv":0.5773,"tnv":0.5773},{"stockId":3000000014539,"date":"2024-09-25T16:00:00.000Z","nv":0.5406,"tnv":0.5406},{"stockId":3000000014539,"date":"2024-09-24T16:00:00.000Z","nv":0.5183,"tnv":0.5183},{"stockId":3000000014539,"date":"2024-09-23T16:00:00.000Z","nv":0.5171,"tnv":0.5171},{"stockId":3000000014539,"date":"2024-09-22T16:00:00.000Z","nv":0.5049,"tnv":0.5049},{"stockId":3000000014539,"date":"2024-09-19T16:00:00.000Z","nv":0.5119,"tnv":0.5119},{"stockId":3000000014539,"date":"2024-09-18T16:00:00.000Z","nv":0.5096,"tnv":0.5096},{"stockId":3000000014539,"date":"2024-09-17T16:00:00.000Z","nv":0.5024,"tnv":0.5024},{"stockId":3000000014539,"date":"2024-09-12T16:00:00.000Z","nv":0.5041,"tnv":0.5041},{"stockId":3000000014539,"date":"2024-09-11T16:00:00.000Z","nv":0.4995,"tnv":0.4995},{"stockId":3000000014539,"date":"2024-09-10T16:00:00.000Z","nv":0.4999,"tnv":0.4999},{"stockId":3000000014539,"date":"2024-09-09T16:00:00.000Z","nv":0.4939,"tnv":0.4939},{"stockId":3000000014539,"date":"2024-09-08T16:00:00.000Z","nv":0.4965,"tnv":0.4965},{"stockId":3000000014539,"date":"2024-09-05T16:00:00.000Z","nv":0.5016,"tnv":0.5016},{"stockId":3000000014539,"date":"2024-09-04T16:00:00.000Z","nv":0.5064,"tnv":0.5064},{"stockId":3000000014539,"date":"2024-09-03T16:00:00.000Z","nv":0.5034,"tnv":0.5034},{"stockId":3000000014539,"date":"2024-09-02T16:00:00.000Z","nv":0.5065,"tnv":0.5065},{"stockId":3000000014539,"date":"2024-09-01T16:00:00.000Z","nv":0.4997,"tnv":0.4997},{"stockId":3000000014539,"date":"2024-08-29T16:00:00.000Z","nv":0.5082,"tnv":0.5082},{"stockId":3000000014539,"date":"2024-08-28T16:00:00.000Z","nv":0.5,"tnv":0.5},{"stockId":3000000014539,"date":"2024-08-27T16:00:00.000Z","nv":0.491,"tnv":0.491},{"stockId":3000000014539,"date":"2024-08-26T16:00:00.000Z","nv":0.4931,"tnv":0.4931},{"stockId":3000000014539,"date":"2024-08-25T16:00:00.000Z","nv":0.4968,"tnv":0.4968},{"stockId":3000000014539,"date":"2024-08-22T16:00:00.000Z","nv":0.4956,"tnv":0.4956},{"stockId":3000000014539,"date":"2024-08-21T16:00:00.000Z","nv":0.5012,"tnv":0.5012},{"stockId":3000000014539,"date":"2024-08-20T16:00:00.000Z","nv":0.5027,"tnv":0.5027},{"stockId":3000000014539,"date":"2024-08-19T16:00:00.000Z","nv":0.4968,"tnv":0.4968},{"stockId":3000000014539,"date":"2024-08-18T16:00:00.000Z","nv":0.5045,"tnv":0.5045},{"stockId":3000000014539,"date":"2024-08-15T16:00:00.000Z","nv":0.505,"tnv":0.505},{"stockId":3000000014539,"date":"2024-08-14T16:00:00.000Z","nv":0.4977,"tnv":0.4977},{"stockId":3000000014539,"date":"2024-08-13T16:00:00.000Z","nv":0.496,"tnv":0.496},{"stockId":3000000014539,"date":"2024-08-12T16:00:00.000Z","nv":0.5065,"tnv":0.5065},{"stockId":3000000014539,"date":"2024-08-11T16:00:00.000Z","nv":0.5065,"tnv":0.5065},{"stockId":3000000014539,"date":"2024-08-08T16:00:00.000Z","nv":0.5073,"tnv":0.5073},{"stockId":3000000014539,"date":"2024-08-07T16:00:00.000Z","nv":0.5054,"tnv":0.5054},{"stockId":3000000014539,"date":"2024-08-06T16:00:00.000Z","nv":0.505,"tnv":0.505},{"stockId":3000000014539,"date":"2024-08-05T16:00:00.000Z","nv":0.5059,"tnv":0.5059},{"stockId":3000000014539,"date":"2024-08-04T16:00:00.000Z","nv":0.4919,"tnv":0.4919},{"stockId":3000000014539,"date":"2024-08-01T16:00:00.000Z","nv":0.4994,"tnv":0.4994},{"stockId":3000000014539,"date":"2024-07-31T16:00:00.000Z","nv":0.5067,"tnv":0.5067},{"stockId":3000000014539,"date":"2024-07-30T16:00:00.000Z","nv":0.5129,"tnv":0.5129},{"stockId":3000000014539,"date":"2024-07-29T16:00:00.000Z","nv":0.4908,"tnv":0.4908},{"stockId":3000000014539,"date":"2024-07-28T16:00:00.000Z","nv":0.498,"tnv":0.498},{"stockId":3000000014539,"date":"2024-07-25T16:00:00.000Z","nv":0.4993,"tnv":0.4993},{"stockId":3000000014539,"date":"2024-07-24T16:00:00.000Z","nv":0.4973,"tnv":0.4973},{"stockId":3000000014539,"date":"2024-07-23T16:00:00.000Z","nv":0.5038,"tnv":0.5038},{"stockId":3000000014539,"date":"2024-07-22T16:00:00.000Z","nv":0.5131,"tnv":0.5131},{"stockId":3000000014539,"date":"2024-07-21T16:00:00.000Z","nv":0.5289,"tnv":0.5289},{"stockId":3000000014539,"date":"2024-07-18T16:00:00.000Z","nv":0.5181,"tnv":0.5181},{"stockId":3000000014539,"date":"2024-07-17T16:00:00.000Z","nv":0.5228,"tnv":0.5228},{"stockId":3000000014539,"date":"2024-07-16T16:00:00.000Z","nv":0.524,"tnv":0.524},{"stockId":3000000014539,"date":"2024-07-15T16:00:00.000Z","nv":0.5196,"tnv":0.5196},{"stockId":3000000014539,"date":"2024-07-14T16:00:00.000Z","nv":0.5157,"tnv":0.5157},{"stockId":3000000014539,"date":"2024-07-11T16:00:00.000Z","nv":0.5172,"tnv":0.5172},{"stockId":3000000014539,"date":"2024-07-10T16:00:00.000Z","nv":0.5106,"tnv":0.5106},{"stockId":3000000014539,"date":"2024-07-09T16:00:00.000Z","nv":0.5009,"tnv":0.5009},{"stockId":3000000014539,"date":"2024-07-08T16:00:00.000Z","nv":0.5003,"tnv":0.5003},{"stockId":3000000014539,"date":"2024-07-07T16:00:00.000Z","nv":0.5002,"tnv":0.5002},{"stockId":3000000014539,"date":"2024-07-04T16:00:00.000Z","nv":0.5167,"tnv":0.5167},{"stockId":3000000014539,"date":"2024-07-03T16:00:00.000Z","nv":0.5101,"tnv":0.5101},{"stockId":3000000014539,"date":"2024-07-02T16:00:00.000Z","nv":0.5112,"tnv":0.5112},{"stockId":3000000014539,"date":"2024-07-01T16:00:00.000Z","nv":0.5101,"tnv":0.5101},{"stockId":3000000014539,"date":"2024-06-30T16:00:00.000Z","nv":0.5206,"tnv":0.5206},{"stockId":3000000014539,"date":"2024-06-27T16:00:00.000Z","nv":0.5218,"tnv":0.5218},{"stockId":3000000014539,"date":"2024-06-26T16:00:00.000Z","nv":0.5237,"tnv":0.5237},{"stockId":3000000014539,"date":"2024-06-25T16:00:00.000Z","nv":0.5364,"tnv":0.5364},{"stockId":3000000014539,"date":"2024-06-24T16:00:00.000Z","nv":0.5284,"tnv":0.5284},{"stockId":3000000014539,"date":"2024-06-23T16:00:00.000Z","nv":0.5306,"tnv":0.5306},{"stockId":3000000014539,"date":"2024-06-20T16:00:00.000Z","nv":0.5302,"tnv":0.5302},{"stockId":3000000014539,"date":"2024-06-19T16:00:00.000Z","nv":0.5328,"tnv":0.5328},{"stockId":3000000014539,"date":"2024-06-18T16:00:00.000Z","nv":0.5409,"tnv":0.5409},{"stockId":3000000014539,"date":"2024-06-17T16:00:00.000Z","nv":0.5399,"tnv":0.5399},{"stockId":3000000014539,"date":"2024-06-16T16:00:00.000Z","nv":0.543,"tnv":0.543},{"stockId":3000000014539,"date":"2024-06-13T16:00:00.000Z","nv":0.5374,"tnv":0.5374},{"stockId":3000000014539,"date":"2024-06-12T16:00:00.000Z","nv":0.5324,"tnv":0.5324},{"stockId":3000000014539,"date":"2024-06-11T16:00:00.000Z","nv":0.5281,"tnv":0.5281},{"stockId":3000000014539,"date":"2024-06-10T16:00:00.000Z","nv":0.5216,"tnv":0.5216},{"stockId":3000000014539,"date":"2024-06-06T16:00:00.000Z","nv":0.5229,"tnv":0.5229},{"stockId":3000000014539,"date":"2024-06-05T16:00:00.000Z","nv":0.527,"tnv":0.527},{"stockId":3000000014539,"date":"2024-06-04T16:00:00.000Z","nv":0.5272,"tnv":0.5272},{"stockId":3000000014539,"date":"2024-06-03T16:00:00.000Z","nv":0.5291,"tnv":0.5291},{"stockId":3000000014539,"date":"2024-06-02T16:00:00.000Z","nv":0.5135,"tnv":0.5135},{"stockId":3000000014539,"date":"2024-05-30T16:00:00.000Z","nv":0.5182,"tnv":0.5182},{"stockId":3000000014539,"date":"2024-05-29T16:00:00.000Z","nv":0.5207,"tnv":0.5207},{"stockId":3000000014539,"date":"2024-05-28T16:00:00.000Z","nv":0.5247,"tnv":0.5247},{"stockId":3000000014539,"date":"2024-05-27T16:00:00.000Z","nv":0.5297,"tnv":0.5297},{"stockId":3000000014539,"date":"2024-05-26T16:00:00.000Z","nv":0.528,"tnv":0.528},{"stockId":3000000014539,"date":"2024-05-23T16:00:00.000Z","nv":0.5274,"tnv":0.5274},{"stockId":3000000014539,"date":"2024-05-22T16:00:00.000Z","nv":0.5402,"tnv":0.5402},{"stockId":3000000014539,"date":"2024-05-21T16:00:00.000Z","nv":0.5499,"tnv":0.5499},{"stockId":3000000014539,"date":"2024-05-20T16:00:00.000Z","nv":0.5466,"tnv":0.5466},{"stockId":3000000014539,"date":"2024-05-19T16:00:00.000Z","nv":0.556,"tnv":0.556},{"stockId":3000000014539,"date":"2024-05-16T16:00:00.000Z","nv":0.5556,"tnv":0.5556},{"stockId":3000000014539,"date":"2024-05-15T16:00:00.000Z","nv":0.5594,"tnv":0.5594},{"stockId":3000000014539,"date":"2024-05-14T16:00:00.000Z","nv":0.5517,"tnv":0.5517},{"stockId":3000000014539,"date":"2024-05-13T16:00:00.000Z","nv":0.5548,"tnv":0.5548},{"stockId":3000000014539,"date":"2024-05-12T16:00:00.000Z","nv":0.5537,"tnv":0.5537},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014539,"nv":0.5579,"tnv":0.5579},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014539,"nv":0.5596,"tnv":0.5596},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014539,"nv":0.5476,"tnv":0.5476},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014539,"nv":0.5563,"tnv":0.5563},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014539,"nv":0.5611,"tnv":0.5611},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014539,"nv":0.5367,"tnv":0.5367},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014539,"nv":0.5415,"tnv":0.5415},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014539,"nv":0.5371,"tnv":0.5371}],"influencesList":[]}