window.pageData = {"startDate":"2024-05-03T16:43:46.831Z","endDate":"2026-05-03T16:43:46.831Z","stock":{"_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","exchange":"jj","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","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":3000000014540,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":792,"f_h_s_a":29268,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014540,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.5880782918149466,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.9108113987383076,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.6463966449619247,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.8730865889878913,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.4682434866130388,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.24630733350608966,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.5388293248333816,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.9060483429946407},"fp":{"stockId":3000000014540,"type":"fp","f_p_r_fys":0.03494274583874435,"f_p_r_m1":0.002974488044846124,"f_p_r_m3":-0.006347047489515756,"f_p_r_m6":-0.029984509847310492,"f_p_r_y1":0.3028681824936863,"f_cagr_p_r_fs":-0.03041226488640658,"f_p_r_d1":-0.0172007213205716,"f_p_r_y2":0.6519690974185095,"f_p_r_y3":0.16396707381838005,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000014540,"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":3000000014540,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.8767,"f_nv_cr":0.00045646468104543203},"f_as":{"stockId":3000000014540,"type":"f_as","f_tas":14836516.496,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014539,"__csrcFundId":10644,"stockCode":"014539","shortName":"华安优势精选混合(014539)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14539,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:15:44.595Z","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"}],"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"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014540,"nv":0.8767,"tnv":0.8767},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014540,"nv":0.8763,"tnv":0.8763},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014540,"nv":0.8732,"tnv":0.8732},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014540,"nv":0.8794,"tnv":0.8794},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014540,"nv":0.8798,"tnv":0.8798},{"stockId":3000000014540,"date":"2026-04-22T16:00:00.000Z","nv":0.8803,"tnv":0.8803},{"stockId":3000000014540,"date":"2026-04-21T16:00:00.000Z","nv":0.91,"tnv":0.91},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014540,"nv":0.9137,"tnv":0.9137},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014540,"nv":0.9129,"tnv":0.9129},{"stockId":3000000014540,"date":"2026-04-16T16:00:00.000Z","nv":0.9221,"tnv":0.9221},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014540,"nv":0.9346,"tnv":0.9346},{"stockId":3000000014540,"date":"2026-04-14T16:00:00.000Z","nv":0.919,"tnv":0.919},{"stockId":3000000014540,"date":"2026-04-13T16:00:00.000Z","nv":0.9122,"tnv":0.9122},{"stockId":3000000014540,"date":"2026-04-12T16:00:00.000Z","nv":0.9131,"tnv":0.9131},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014540,"nv":0.9088,"tnv":0.9088},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014540,"nv":0.8953,"tnv":0.8953},{"stockId":3000000014540,"date":"2026-04-07T16:00:00.000Z","nv":0.8981,"tnv":0.8981},{"stockId":3000000014540,"date":"2026-04-06T16:00:00.000Z","nv":0.8856,"tnv":0.8856},{"stockId":3000000014540,"date":"2026-04-02T16:00:00.000Z","nv":0.8874,"tnv":0.8874},{"stockId":3000000014540,"date":"2026-04-01T16:00:00.000Z","nv":0.8934,"tnv":0.8934},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014540,"nv":0.894,"tnv":0.894},{"stockId":3000000014540,"date":"2026-03-30T16:00:00.000Z","nv":0.863,"tnv":0.863},{"stockId":3000000014540,"date":"2026-03-29T16:00:00.000Z","nv":0.8741,"tnv":0.8741},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014540,"nv":0.8698,"tnv":0.8698},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014540,"nv":0.8511,"tnv":0.8511},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014540,"nv":0.8641,"tnv":0.8641},{"stockId":3000000014540,"date":"2026-03-23T16:00:00.000Z","nv":0.8554,"tnv":0.8554},{"stockId":3000000014540,"date":"2026-03-22T16:00:00.000Z","nv":0.8338,"tnv":0.8338},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014540,"nv":0.8607,"tnv":0.8607},{"stockId":3000000014540,"date":"2026-03-18T16:00:00.000Z","nv":0.8624,"tnv":0.8624},{"stockId":3000000014540,"date":"2026-03-17T16:00:00.000Z","nv":0.8803,"tnv":0.8803},{"stockId":3000000014540,"date":"2026-03-16T16:00:00.000Z","nv":0.8802,"tnv":0.8802},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014540,"nv":0.8832,"tnv":0.8832},{"stockId":3000000014540,"date":"2026-03-12T16:00:00.000Z","nv":0.8761,"tnv":0.8761},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014540,"nv":0.878,"tnv":0.878},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014540,"nv":0.8893,"tnv":0.8893},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014540,"nv":0.885,"tnv":0.885},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014540,"nv":0.8646,"tnv":0.8646},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014540,"nv":0.8692,"tnv":0.8692},{"stockId":3000000014540,"date":"2026-03-04T16:00:00.000Z","nv":0.8515,"tnv":0.8515},{"stockId":3000000014540,"date":"2026-03-03T16:00:00.000Z","nv":0.8401,"tnv":0.8401},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014540,"nv":0.8529,"tnv":0.8529},{"stockId":3000000014540,"date":"2026-03-01T16:00:00.000Z","nv":0.8729,"tnv":0.8729},{"stockId":3000000014540,"date":"2026-02-26T16:00:00.000Z","nv":0.885,"tnv":0.885},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014540,"nv":0.8761,"tnv":0.8761},{"stockId":3000000014540,"date":"2026-02-24T16:00:00.000Z","nv":0.9015,"tnv":0.9015},{"stockId":3000000014540,"date":"2026-02-23T16:00:00.000Z","nv":0.8929,"tnv":0.8929},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014540,"nv":0.8936,"tnv":0.8936},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014540,"nv":0.9094,"tnv":0.9094},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014540,"nv":0.9139,"tnv":0.9139},{"stockId":3000000014540,"date":"2026-02-09T16:00:00.000Z","nv":0.91,"tnv":0.91},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014540,"nv":0.89,"tnv":0.89},{"stockId":3000000014540,"date":"2026-02-05T16:00:00.000Z","nv":0.8741,"tnv":0.8741},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014540,"nv":0.875,"tnv":0.875},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014540,"nv":0.8778,"tnv":0.8778},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014540,"nv":0.8752,"tnv":0.8752},{"stockId":3000000014540,"date":"2026-02-01T16:00:00.000Z","nv":0.8549,"tnv":0.8549},{"stockId":3000000014540,"date":"2026-01-29T16:00:00.000Z","nv":0.8823,"tnv":0.8823},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014540,"nv":0.9088,"tnv":0.9088},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014540,"nv":0.9144,"tnv":0.9144},{"stockId":3000000014540,"date":"2026-01-26T16:00:00.000Z","nv":0.9043,"tnv":0.9043},{"stockId":3000000014540,"date":"2026-01-25T16:00:00.000Z","nv":0.9034,"tnv":0.9034},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014540,"nv":0.9146,"tnv":0.9146},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014540,"nv":0.9062,"tnv":0.9062},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014540,"nv":0.9144,"tnv":0.9144},{"stockId":3000000014540,"date":"2026-01-19T16:00:00.000Z","nv":0.9107,"tnv":0.9107},{"stockId":3000000014540,"date":"2026-01-18T16:00:00.000Z","nv":0.9215,"tnv":0.9215},{"stockId":3000000014540,"date":"2026-01-15T16:00:00.000Z","nv":0.9351,"tnv":0.9351},{"stockId":3000000014540,"date":"2026-01-14T16:00:00.000Z","nv":0.9318,"tnv":0.9318},{"stockId":3000000014540,"date":"2026-01-13T16:00:00.000Z","nv":0.9326,"tnv":0.9326},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014540,"nv":0.9419,"tnv":0.9419},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014540,"nv":0.9186,"tnv":0.9186},{"stockId":3000000014540,"date":"2026-01-08T16:00:00.000Z","nv":0.918,"tnv":0.918},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014540,"nv":0.9139,"tnv":0.9139},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014540,"nv":0.9163,"tnv":0.9163},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014540,"nv":0.8914,"tnv":0.8914},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014540,"nv":0.8819,"tnv":0.8819},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014540,"nv":0.8471,"tnv":0.8471},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014540,"nv":0.8548,"tnv":0.8548},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014540,"nv":0.8585,"tnv":0.8585},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014540,"nv":0.8665,"tnv":0.8665},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014540,"nv":0.8654,"tnv":0.8654},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014540,"nv":0.8641,"tnv":0.8641},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014540,"nv":0.8672,"tnv":0.8672},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014540,"nv":0.8598,"tnv":0.8598},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014540,"nv":0.8607,"tnv":0.8607},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014540,"nv":0.8441,"tnv":0.8441},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014540,"nv":0.85,"tnv":0.85},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014540,"nv":0.8383,"tnv":0.8383},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014540,"nv":0.8515,"tnv":0.8515},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014540,"nv":0.8686,"tnv":0.8686},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014540,"nv":0.8614,"tnv":0.8614},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014540,"nv":0.8604,"tnv":0.8604},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014540,"nv":0.8624,"tnv":0.8624},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014540,"nv":0.8665,"tnv":0.8665},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014540,"nv":0.8682,"tnv":0.8682},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014540,"nv":0.862,"tnv":0.862},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014540,"nv":0.8492,"tnv":0.8492},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014540,"nv":0.8583,"tnv":0.8583},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014540,"nv":0.8713,"tnv":0.8713},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014540,"nv":0.8705,"tnv":0.8705},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014540,"nv":0.8694,"tnv":0.8694},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014540,"nv":0.8701,"tnv":0.8701},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014540,"nv":0.8583,"tnv":0.8583},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014540,"nv":0.8502,"tnv":0.8502},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014540,"nv":0.8318,"tnv":0.8318},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014540,"nv":0.8607,"tnv":0.8607},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014540,"nv":0.8653,"tnv":0.8653},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014540,"nv":0.8661,"tnv":0.8661},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014540,"nv":0.8877,"tnv":0.8877},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014540,"nv":0.899,"tnv":0.899},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014540,"nv":0.9188,"tnv":0.9188},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014540,"nv":0.8942,"tnv":0.8942},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014540,"nv":0.8976,"tnv":0.8976},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014540,"nv":0.8932,"tnv":0.8932},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014540,"nv":0.894,"tnv":0.894},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014540,"nv":0.9011,"tnv":0.9011},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014540,"nv":0.883,"tnv":0.883},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014540,"nv":0.8737,"tnv":0.8737},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014540,"nv":0.8957,"tnv":0.8957},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014540,"nv":0.8921,"tnv":0.8921},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014540,"nv":0.9038,"tnv":0.9038},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014540,"nv":0.9167,"tnv":0.9167},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014540,"nv":0.8991,"tnv":0.8991},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014540,"nv":0.9114,"tnv":0.9114},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014540,"nv":0.8961,"tnv":0.8961},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014540,"nv":0.8727,"tnv":0.8727},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014540,"nv":0.8715,"tnv":0.8715},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014540,"nv":0.8848,"tnv":0.8848},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014540,"nv":0.8739,"tnv":0.8739},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014540,"nv":0.8588,"tnv":0.8588},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014540,"nv":0.8959,"tnv":0.8959},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014540,"nv":0.8936,"tnv":0.8936},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014540,"nv":0.8663,"tnv":0.8663},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014540,"nv":0.9102,"tnv":0.9102},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014540,"nv":0.9103,"tnv":0.9103},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014540,"nv":0.9548,"tnv":0.9548},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014540,"nv":0.9561,"tnv":0.9561},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014540,"nv":0.9266,"tnv":0.9266},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014540,"nv":0.9075,"tnv":0.9075},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014540,"nv":0.9255,"tnv":0.9255},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014540,"nv":0.9167,"tnv":0.9167},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014540,"nv":0.8907,"tnv":0.8907},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014540,"nv":0.896,"tnv":0.896},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014540,"nv":0.8815,"tnv":0.8815},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014540,"nv":0.889,"tnv":0.889},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014540,"nv":0.8785,"tnv":0.8785},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014540,"nv":0.8721,"tnv":0.8721},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014540,"nv":0.8749,"tnv":0.8749},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014540,"nv":0.8681,"tnv":0.8681},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014540,"nv":0.8578,"tnv":0.8578},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014540,"nv":0.892,"tnv":0.892},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014540,"nv":0.8988,"tnv":0.8988},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014540,"nv":0.913,"tnv":0.913},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014540,"nv":0.9045,"tnv":0.9045},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014540,"nv":0.8661,"tnv":0.8661},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014540,"nv":0.9049,"tnv":0.9049},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014540,"nv":0.8994,"tnv":0.8994},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014540,"nv":0.8983,"tnv":0.8983},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014540,"nv":0.8588,"tnv":0.8588},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014540,"nv":0.8248,"tnv":0.8248},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014540,"nv":0.8291,"tnv":0.8291},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014540,"nv":0.8571,"tnv":0.8571},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014540,"nv":0.877,"tnv":0.877},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014540,"nv":0.8643,"tnv":0.8643},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014540,"nv":0.8473,"tnv":0.8473},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014540,"nv":0.8354,"tnv":0.8354},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014540,"nv":0.8397,"tnv":0.8397},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014540,"nv":0.8632,"tnv":0.8632},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014540,"nv":0.8621,"tnv":0.8621},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014540,"nv":0.8492,"tnv":0.8492},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014540,"nv":0.8434,"tnv":0.8434},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014540,"nv":0.8113,"tnv":0.8113},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014540,"nv":0.8166,"tnv":0.8166},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014540,"nv":0.8103,"tnv":0.8103},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014540,"nv":0.8125,"tnv":0.8125},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014540,"nv":0.8375,"tnv":0.8375},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014540,"nv":0.8387,"tnv":0.8387},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014540,"nv":0.8199,"tnv":0.8199},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014540,"nv":0.8237,"tnv":0.8237},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014540,"nv":0.8407,"tnv":0.8407},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014540,"nv":0.8513,"tnv":0.8513},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014540,"nv":0.8628,"tnv":0.8628},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014540,"nv":0.8263,"tnv":0.8263},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014540,"nv":0.7998,"tnv":0.7998},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014540,"nv":0.7986,"tnv":0.7986},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014540,"nv":0.776,"tnv":0.776},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014540,"nv":0.7701,"tnv":0.7701},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014540,"nv":0.7742,"tnv":0.7742},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014540,"nv":0.7846,"tnv":0.7846},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014540,"nv":0.7741,"tnv":0.7741},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014540,"nv":0.7478,"tnv":0.7478},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014540,"nv":0.7507,"tnv":0.7507},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014540,"nv":0.738,"tnv":0.738},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014540,"nv":0.7278,"tnv":0.7278},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014540,"nv":0.7144,"tnv":0.7144},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014540,"nv":0.7133,"tnv":0.7133},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014540,"nv":0.7081,"tnv":0.7081},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014540,"nv":0.7023,"tnv":0.7023},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014540,"nv":0.7152,"tnv":0.7152},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014540,"nv":0.7067,"tnv":0.7067},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014540,"nv":0.6928,"tnv":0.6928},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014540,"nv":0.6986,"tnv":0.6986},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014540,"nv":0.6918,"tnv":0.6918},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014540,"nv":0.6851,"tnv":0.6851},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014540,"nv":0.6886,"tnv":0.6886},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014540,"nv":0.7017,"tnv":0.7017},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014540,"nv":0.6999,"tnv":0.6999},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014540,"nv":0.6863,"tnv":0.6863},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014540,"nv":0.6776,"tnv":0.6776},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014540,"nv":0.6795,"tnv":0.6795},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014540,"nv":0.6973,"tnv":0.6973},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014540,"nv":0.7017,"tnv":0.7017},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014540,"nv":0.7197,"tnv":0.7197},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014540,"nv":0.7248,"tnv":0.7248},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014540,"nv":0.7372,"tnv":0.7372},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014540,"nv":0.7323,"tnv":0.7323},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014540,"nv":0.7341,"tnv":0.7341},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014540,"nv":0.731,"tnv":0.731},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014540,"nv":0.717,"tnv":0.717},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014540,"nv":0.7159,"tnv":0.7159},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014540,"nv":0.7247,"tnv":0.7247},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014540,"nv":0.701,"tnv":0.701},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014540,"nv":0.6929,"tnv":0.6929},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014540,"nv":0.7031,"tnv":0.7031},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014540,"nv":0.6825,"tnv":0.6825},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014540,"nv":0.69,"tnv":0.69},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014540,"nv":0.6827,"tnv":0.6827},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014540,"nv":0.6957,"tnv":0.6957},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014540,"nv":0.6965,"tnv":0.6965},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014540,"nv":0.6996,"tnv":0.6996},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014540,"nv":0.6946,"tnv":0.6946},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014540,"nv":0.673,"tnv":0.673},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014540,"nv":0.6708,"tnv":0.6708},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014540,"nv":0.6738,"tnv":0.6738},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014540,"nv":0.6819,"tnv":0.6819},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014540,"nv":0.6725,"tnv":0.6725},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014540,"nv":0.68,"tnv":0.68},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014540,"nv":0.6713,"tnv":0.6713},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014540,"nv":0.6755,"tnv":0.6755},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014540,"nv":0.6697,"tnv":0.6697},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014540,"nv":0.6854,"tnv":0.6854},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014540,"nv":0.6729,"tnv":0.6729},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014540,"nv":0.673,"tnv":0.673},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014540,"nv":0.6704,"tnv":0.6704},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014540,"nv":0.6672,"tnv":0.6672},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014540,"nv":0.6711,"tnv":0.6711},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014540,"nv":0.6728,"tnv":0.6728},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014540,"nv":0.6588,"tnv":0.6588},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014540,"nv":0.6458,"tnv":0.6458},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014540,"nv":0.6409,"tnv":0.6409},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014540,"nv":0.6415,"tnv":0.6415},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014540,"nv":0.637,"tnv":0.637},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014540,"nv":0.6517,"tnv":0.6517},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014540,"nv":0.6593,"tnv":0.6593},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014540,"nv":0.6432,"tnv":0.6432},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014540,"nv":0.6208,"tnv":0.6208},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014540,"nv":0.6043,"tnv":0.6043},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014540,"nv":0.5939,"tnv":0.5939},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014540,"nv":0.5955,"tnv":0.5955},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014540,"nv":0.6915,"tnv":0.6915},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014540,"nv":0.7073,"tnv":0.7073},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014540,"nv":0.7134,"tnv":0.7134},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014540,"nv":0.703,"tnv":0.703},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014540,"nv":0.7078,"tnv":0.7078},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014540,"nv":0.7177,"tnv":0.7177},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014540,"nv":0.7001,"tnv":0.7001},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014540,"nv":0.6949,"tnv":0.6949},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014540,"nv":0.7101,"tnv":0.7101},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014540,"nv":0.7037,"tnv":0.7037},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014540,"nv":0.7289,"tnv":0.7289},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014540,"nv":0.7397,"tnv":0.7397},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014540,"nv":0.745,"tnv":0.745},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014540,"nv":0.7222,"tnv":0.7222},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014540,"nv":0.7206,"tnv":0.7206},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014540,"nv":0.6982,"tnv":0.6982},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014540,"nv":0.7086,"tnv":0.7086},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014540,"nv":0.7141,"tnv":0.7141},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014540,"nv":0.7085,"tnv":0.7085},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014540,"nv":0.7209,"tnv":0.7209},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014540,"nv":0.7214,"tnv":0.7214},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014540,"nv":0.6987,"tnv":0.6987},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014540,"nv":0.6845,"tnv":0.6845},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014540,"nv":0.6884,"tnv":0.6884},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014540,"nv":0.6937,"tnv":0.6937},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014540,"nv":0.7228,"tnv":0.7228},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014540,"nv":0.7272,"tnv":0.7272},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014540,"nv":0.709,"tnv":0.709},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014540,"nv":0.7178,"tnv":0.7178},{"stockId":3000000014540,"date":"2025-02-20T16:00:00.000Z","nv":0.7309,"tnv":0.7309},{"stockId":3000000014540,"date":"2025-02-19T16:00:00.000Z","nv":0.6957,"tnv":0.6957},{"stockId":3000000014540,"date":"2025-02-18T16:00:00.000Z","nv":0.6957,"tnv":0.6957},{"stockId":3000000014540,"date":"2025-02-17T16:00:00.000Z","nv":0.6801,"tnv":0.6801},{"stockId":3000000014540,"date":"2025-02-16T16:00:00.000Z","nv":0.6776,"tnv":0.6776},{"stockId":3000000014540,"date":"2025-02-13T16:00:00.000Z","nv":0.6763,"tnv":0.6763},{"stockId":3000000014540,"date":"2025-02-12T16:00:00.000Z","nv":0.6508,"tnv":0.6508},{"stockId":3000000014540,"date":"2025-02-11T16:00:00.000Z","nv":0.6609,"tnv":0.6609},{"stockId":3000000014540,"date":"2025-02-10T16:00:00.000Z","nv":0.6559,"tnv":0.6559},{"stockId":3000000014540,"date":"2025-02-09T16:00:00.000Z","nv":0.663,"tnv":0.663},{"stockId":3000000014540,"date":"2025-02-06T16:00:00.000Z","nv":0.6539,"tnv":0.6539},{"stockId":3000000014540,"date":"2025-02-05T16:00:00.000Z","nv":0.6409,"tnv":0.6409},{"stockId":3000000014540,"date":"2025-02-04T16:00:00.000Z","nv":0.627,"tnv":0.627},{"stockId":3000000014540,"date":"2025-01-26T16:00:00.000Z","nv":0.6136,"tnv":0.6136},{"stockId":3000000014540,"date":"2025-01-23T16:00:00.000Z","nv":0.6147,"tnv":0.6147},{"stockId":3000000014540,"date":"2025-01-22T16:00:00.000Z","nv":0.6045,"tnv":0.6045},{"stockId":3000000014540,"date":"2025-01-21T16:00:00.000Z","nv":0.6137,"tnv":0.6137},{"stockId":3000000014540,"date":"2025-01-20T16:00:00.000Z","nv":0.6212,"tnv":0.6212},{"stockId":3000000014540,"date":"2025-01-19T16:00:00.000Z","nv":0.6121,"tnv":0.6121},{"stockId":3000000014540,"date":"2025-01-16T16:00:00.000Z","nv":0.5949,"tnv":0.5949},{"stockId":3000000014540,"date":"2025-01-15T16:00:00.000Z","nv":0.5926,"tnv":0.5926},{"stockId":3000000014540,"date":"2025-01-14T16:00:00.000Z","nv":0.5867,"tnv":0.5867},{"stockId":3000000014540,"date":"2025-01-13T16:00:00.000Z","nv":0.5915,"tnv":0.5915},{"stockId":3000000014540,"date":"2025-01-12T16:00:00.000Z","nv":0.573,"tnv":0.573},{"stockId":3000000014540,"date":"2025-01-09T16:00:00.000Z","nv":0.577,"tnv":0.577},{"stockId":3000000014540,"date":"2025-01-08T16:00:00.000Z","nv":0.5853,"tnv":0.5853},{"stockId":3000000014540,"date":"2025-01-07T16:00:00.000Z","nv":0.5851,"tnv":0.5851},{"stockId":3000000014540,"date":"2025-01-06T16:00:00.000Z","nv":0.5952,"tnv":0.5952},{"stockId":3000000014540,"date":"2025-01-05T16:00:00.000Z","nv":0.5955,"tnv":0.5955},{"stockId":3000000014540,"date":"2025-01-02T16:00:00.000Z","nv":0.5992,"tnv":0.5992},{"stockId":3000000014540,"date":"2025-01-01T16:00:00.000Z","nv":0.5961,"tnv":0.5961},{"stockId":3000000014540,"date":"2024-12-30T16:00:00.000Z","nv":0.6098,"tnv":0.6098},{"stockId":3000000014540,"date":"2024-12-29T16:00:00.000Z","nv":0.613,"tnv":0.613},{"stockId":3000000014540,"date":"2024-12-26T16:00:00.000Z","nv":0.6024,"tnv":0.6024},{"stockId":3000000014540,"date":"2024-12-25T16:00:00.000Z","nv":0.601,"tnv":0.601},{"stockId":3000000014540,"date":"2024-12-24T16:00:00.000Z","nv":0.5994,"tnv":0.5994},{"stockId":3000000014540,"date":"2024-12-23T16:00:00.000Z","nv":0.6027,"tnv":0.6027},{"stockId":3000000014540,"date":"2024-12-22T16:00:00.000Z","nv":0.6009,"tnv":0.6009},{"stockId":3000000014540,"date":"2024-12-19T16:00:00.000Z","nv":0.6037,"tnv":0.6037},{"stockId":3000000014540,"date":"2024-12-18T16:00:00.000Z","nv":0.6076,"tnv":0.6076},{"stockId":3000000014540,"date":"2024-12-17T16:00:00.000Z","nv":0.6071,"tnv":0.6071},{"stockId":3000000014540,"date":"2024-12-16T16:00:00.000Z","nv":0.6038,"tnv":0.6038},{"stockId":3000000014540,"date":"2024-12-15T16:00:00.000Z","nv":0.6057,"tnv":0.6057},{"stockId":3000000014540,"date":"2024-12-12T16:00:00.000Z","nv":0.6113,"tnv":0.6113},{"stockId":3000000014540,"date":"2024-12-11T16:00:00.000Z","nv":0.6274,"tnv":0.6274},{"stockId":3000000014540,"date":"2024-12-10T16:00:00.000Z","nv":0.6262,"tnv":0.6262},{"stockId":3000000014540,"date":"2024-12-09T16:00:00.000Z","nv":0.6304,"tnv":0.6304},{"stockId":3000000014540,"date":"2024-12-08T16:00:00.000Z","nv":0.6375,"tnv":0.6375},{"stockId":3000000014540,"date":"2024-12-05T16:00:00.000Z","nv":0.624,"tnv":0.624},{"stockId":3000000014540,"date":"2024-12-04T16:00:00.000Z","nv":0.6093,"tnv":0.6093},{"stockId":3000000014540,"date":"2024-12-03T16:00:00.000Z","nv":0.6173,"tnv":0.6173},{"stockId":3000000014540,"date":"2024-12-02T16:00:00.000Z","nv":0.6252,"tnv":0.6252},{"stockId":3000000014540,"date":"2024-12-01T16:00:00.000Z","nv":0.6245,"tnv":0.6245},{"stockId":3000000014540,"date":"2024-11-28T16:00:00.000Z","nv":0.616,"tnv":0.616},{"stockId":3000000014540,"date":"2024-11-27T16:00:00.000Z","nv":0.6095,"tnv":0.6095},{"stockId":3000000014540,"date":"2024-11-26T16:00:00.000Z","nv":0.6177,"tnv":0.6177},{"stockId":3000000014540,"date":"2024-11-25T16:00:00.000Z","nv":0.5941,"tnv":0.5941},{"stockId":3000000014540,"date":"2024-11-24T16:00:00.000Z","nv":0.5914,"tnv":0.5914},{"stockId":3000000014540,"date":"2024-11-21T16:00:00.000Z","nv":0.5929,"tnv":0.5929},{"stockId":3000000014540,"date":"2024-11-20T16:00:00.000Z","nv":0.6089,"tnv":0.6089},{"stockId":3000000014540,"date":"2024-11-19T16:00:00.000Z","nv":0.6112,"tnv":0.6112},{"stockId":3000000014540,"date":"2024-11-18T16:00:00.000Z","nv":0.5984,"tnv":0.5984},{"stockId":3000000014540,"date":"2024-11-17T16:00:00.000Z","nv":0.5886,"tnv":0.5886},{"stockId":3000000014540,"date":"2024-11-14T16:00:00.000Z","nv":0.5985,"tnv":0.5985},{"stockId":3000000014540,"date":"2024-11-13T16:00:00.000Z","nv":0.6013,"tnv":0.6013},{"stockId":3000000014540,"date":"2024-11-12T16:00:00.000Z","nv":0.6173,"tnv":0.6173},{"stockId":3000000014540,"date":"2024-11-11T16:00:00.000Z","nv":0.6215,"tnv":0.6215},{"stockId":3000000014540,"date":"2024-11-10T16:00:00.000Z","nv":0.6327,"tnv":0.6327},{"stockId":3000000014540,"date":"2024-11-07T16:00:00.000Z","nv":0.6256,"tnv":0.6256},{"stockId":3000000014540,"date":"2024-11-06T16:00:00.000Z","nv":0.6329,"tnv":0.6329},{"stockId":3000000014540,"date":"2024-11-05T16:00:00.000Z","nv":0.6255,"tnv":0.6255},{"stockId":3000000014540,"date":"2024-11-04T16:00:00.000Z","nv":0.6318,"tnv":0.6318},{"stockId":3000000014540,"date":"2024-11-03T16:00:00.000Z","nv":0.6219,"tnv":0.6219},{"stockId":3000000014540,"date":"2024-10-31T16:00:00.000Z","nv":0.6115,"tnv":0.6115},{"stockId":3000000014540,"date":"2024-10-30T16:00:00.000Z","nv":0.6092,"tnv":0.6092},{"stockId":3000000014540,"date":"2024-10-29T16:00:00.000Z","nv":0.6144,"tnv":0.6144},{"stockId":3000000014540,"date":"2024-10-28T16:00:00.000Z","nv":0.6207,"tnv":0.6207},{"stockId":3000000014540,"date":"2024-10-27T16:00:00.000Z","nv":0.6204,"tnv":0.6204},{"stockId":3000000014540,"date":"2024-10-24T16:00:00.000Z","nv":0.6213,"tnv":0.6213},{"stockId":3000000014540,"date":"2024-10-23T16:00:00.000Z","nv":0.6232,"tnv":0.6232},{"stockId":3000000014540,"date":"2024-10-22T16:00:00.000Z","nv":0.6364,"tnv":0.6364},{"stockId":3000000014540,"date":"2024-10-21T16:00:00.000Z","nv":0.6194,"tnv":0.6194},{"stockId":3000000014540,"date":"2024-10-20T16:00:00.000Z","nv":0.6122,"tnv":0.6122},{"stockId":3000000014540,"date":"2024-10-17T16:00:00.000Z","nv":0.6116,"tnv":0.6116},{"stockId":3000000014540,"date":"2024-10-16T16:00:00.000Z","nv":0.5794,"tnv":0.5794},{"stockId":3000000014540,"date":"2024-10-15T16:00:00.000Z","nv":0.5855,"tnv":0.5855},{"stockId":3000000014540,"date":"2024-10-14T16:00:00.000Z","nv":0.5928,"tnv":0.5928},{"stockId":3000000014540,"date":"2024-10-13T16:00:00.000Z","nv":0.6122,"tnv":0.6122},{"stockId":3000000014540,"date":"2024-10-10T16:00:00.000Z","nv":0.6145,"tnv":0.6145},{"stockId":3000000014540,"date":"2024-10-09T16:00:00.000Z","nv":0.6292,"tnv":0.6292},{"stockId":3000000014540,"date":"2024-10-08T16:00:00.000Z","nv":0.6196,"tnv":0.6196},{"stockId":3000000014540,"date":"2024-10-07T16:00:00.000Z","nv":0.6486,"tnv":0.6486},{"stockId":3000000014540,"date":"2024-09-29T16:00:00.000Z","nv":0.6158,"tnv":0.6158},{"stockId":3000000014540,"date":"2024-09-26T16:00:00.000Z","nv":0.5697,"tnv":0.5697},{"stockId":3000000014540,"date":"2024-09-25T16:00:00.000Z","nv":0.5334,"tnv":0.5334},{"stockId":3000000014540,"date":"2024-09-24T16:00:00.000Z","nv":0.5115,"tnv":0.5115},{"stockId":3000000014540,"date":"2024-09-23T16:00:00.000Z","nv":0.5103,"tnv":0.5103},{"stockId":3000000014540,"date":"2024-09-22T16:00:00.000Z","nv":0.4983,"tnv":0.4983},{"stockId":3000000014540,"date":"2024-09-19T16:00:00.000Z","nv":0.5053,"tnv":0.5053},{"stockId":3000000014540,"date":"2024-09-18T16:00:00.000Z","nv":0.503,"tnv":0.503},{"stockId":3000000014540,"date":"2024-09-17T16:00:00.000Z","nv":0.4958,"tnv":0.4958},{"stockId":3000000014540,"date":"2024-09-12T16:00:00.000Z","nv":0.4975,"tnv":0.4975},{"stockId":3000000014540,"date":"2024-09-11T16:00:00.000Z","nv":0.4929,"tnv":0.4929},{"stockId":3000000014540,"date":"2024-09-10T16:00:00.000Z","nv":0.4934,"tnv":0.4934},{"stockId":3000000014540,"date":"2024-09-09T16:00:00.000Z","nv":0.4875,"tnv":0.4875},{"stockId":3000000014540,"date":"2024-09-08T16:00:00.000Z","nv":0.49,"tnv":0.49},{"stockId":3000000014540,"date":"2024-09-05T16:00:00.000Z","nv":0.4951,"tnv":0.4951},{"stockId":3000000014540,"date":"2024-09-04T16:00:00.000Z","nv":0.4999,"tnv":0.4999},{"stockId":3000000014540,"date":"2024-09-03T16:00:00.000Z","nv":0.4969,"tnv":0.4969},{"stockId":3000000014540,"date":"2024-09-02T16:00:00.000Z","nv":0.5,"tnv":0.5},{"stockId":3000000014540,"date":"2024-09-01T16:00:00.000Z","nv":0.4933,"tnv":0.4933},{"stockId":3000000014540,"date":"2024-08-29T16:00:00.000Z","nv":0.5017,"tnv":0.5017},{"stockId":3000000014540,"date":"2024-08-28T16:00:00.000Z","nv":0.4936,"tnv":0.4936},{"stockId":3000000014540,"date":"2024-08-27T16:00:00.000Z","nv":0.4847,"tnv":0.4847},{"stockId":3000000014540,"date":"2024-08-26T16:00:00.000Z","nv":0.4868,"tnv":0.4868},{"stockId":3000000014540,"date":"2024-08-25T16:00:00.000Z","nv":0.4904,"tnv":0.4904},{"stockId":3000000014540,"date":"2024-08-22T16:00:00.000Z","nv":0.4893,"tnv":0.4893},{"stockId":3000000014540,"date":"2024-08-21T16:00:00.000Z","nv":0.4948,"tnv":0.4948},{"stockId":3000000014540,"date":"2024-08-20T16:00:00.000Z","nv":0.4963,"tnv":0.4963},{"stockId":3000000014540,"date":"2024-08-19T16:00:00.000Z","nv":0.4905,"tnv":0.4905},{"stockId":3000000014540,"date":"2024-08-18T16:00:00.000Z","nv":0.4981,"tnv":0.4981},{"stockId":3000000014540,"date":"2024-08-15T16:00:00.000Z","nv":0.4986,"tnv":0.4986},{"stockId":3000000014540,"date":"2024-08-14T16:00:00.000Z","nv":0.4914,"tnv":0.4914},{"stockId":3000000014540,"date":"2024-08-13T16:00:00.000Z","nv":0.4898,"tnv":0.4898},{"stockId":3000000014540,"date":"2024-08-12T16:00:00.000Z","nv":0.5001,"tnv":0.5001},{"stockId":3000000014540,"date":"2024-08-11T16:00:00.000Z","nv":0.5001,"tnv":0.5001},{"stockId":3000000014540,"date":"2024-08-08T16:00:00.000Z","nv":0.5009,"tnv":0.5009},{"stockId":3000000014540,"date":"2024-08-07T16:00:00.000Z","nv":0.4991,"tnv":0.4991},{"stockId":3000000014540,"date":"2024-08-06T16:00:00.000Z","nv":0.4987,"tnv":0.4987},{"stockId":3000000014540,"date":"2024-08-05T16:00:00.000Z","nv":0.4995,"tnv":0.4995},{"stockId":3000000014540,"date":"2024-08-04T16:00:00.000Z","nv":0.4857,"tnv":0.4857},{"stockId":3000000014540,"date":"2024-08-01T16:00:00.000Z","nv":0.4931,"tnv":0.4931},{"stockId":3000000014540,"date":"2024-07-31T16:00:00.000Z","nv":0.5004,"tnv":0.5004},{"stockId":3000000014540,"date":"2024-07-30T16:00:00.000Z","nv":0.5065,"tnv":0.5065},{"stockId":3000000014540,"date":"2024-07-29T16:00:00.000Z","nv":0.4846,"tnv":0.4846},{"stockId":3000000014540,"date":"2024-07-28T16:00:00.000Z","nv":0.4918,"tnv":0.4918},{"stockId":3000000014540,"date":"2024-07-25T16:00:00.000Z","nv":0.4931,"tnv":0.4931},{"stockId":3000000014540,"date":"2024-07-24T16:00:00.000Z","nv":0.4912,"tnv":0.4912},{"stockId":3000000014540,"date":"2024-07-23T16:00:00.000Z","nv":0.4976,"tnv":0.4976},{"stockId":3000000014540,"date":"2024-07-22T16:00:00.000Z","nv":0.5068,"tnv":0.5068},{"stockId":3000000014540,"date":"2024-07-21T16:00:00.000Z","nv":0.5223,"tnv":0.5223},{"stockId":3000000014540,"date":"2024-07-18T16:00:00.000Z","nv":0.5118,"tnv":0.5118},{"stockId":3000000014540,"date":"2024-07-17T16:00:00.000Z","nv":0.5164,"tnv":0.5164},{"stockId":3000000014540,"date":"2024-07-16T16:00:00.000Z","nv":0.5175,"tnv":0.5175},{"stockId":3000000014540,"date":"2024-07-15T16:00:00.000Z","nv":0.5132,"tnv":0.5132},{"stockId":3000000014540,"date":"2024-07-14T16:00:00.000Z","nv":0.5094,"tnv":0.5094},{"stockId":3000000014540,"date":"2024-07-11T16:00:00.000Z","nv":0.5109,"tnv":0.5109},{"stockId":3000000014540,"date":"2024-07-10T16:00:00.000Z","nv":0.5044,"tnv":0.5044},{"stockId":3000000014540,"date":"2024-07-09T16:00:00.000Z","nv":0.4948,"tnv":0.4948},{"stockId":3000000014540,"date":"2024-07-08T16:00:00.000Z","nv":0.4943,"tnv":0.4943},{"stockId":3000000014540,"date":"2024-07-07T16:00:00.000Z","nv":0.4941,"tnv":0.4941},{"stockId":3000000014540,"date":"2024-07-04T16:00:00.000Z","nv":0.5105,"tnv":0.5105},{"stockId":3000000014540,"date":"2024-07-03T16:00:00.000Z","nv":0.504,"tnv":0.504},{"stockId":3000000014540,"date":"2024-07-02T16:00:00.000Z","nv":0.505,"tnv":0.505},{"stockId":3000000014540,"date":"2024-07-01T16:00:00.000Z","nv":0.5039,"tnv":0.5039},{"stockId":3000000014540,"date":"2024-06-30T16:00:00.000Z","nv":0.5143,"tnv":0.5143},{"stockId":3000000014540,"date":"2024-06-27T16:00:00.000Z","nv":0.5155,"tnv":0.5155},{"stockId":3000000014540,"date":"2024-06-26T16:00:00.000Z","nv":0.5175,"tnv":0.5175},{"stockId":3000000014540,"date":"2024-06-25T16:00:00.000Z","nv":0.53,"tnv":0.53},{"stockId":3000000014540,"date":"2024-06-24T16:00:00.000Z","nv":0.5221,"tnv":0.5221},{"stockId":3000000014540,"date":"2024-06-23T16:00:00.000Z","nv":0.5243,"tnv":0.5243},{"stockId":3000000014540,"date":"2024-06-20T16:00:00.000Z","nv":0.5239,"tnv":0.5239},{"stockId":3000000014540,"date":"2024-06-19T16:00:00.000Z","nv":0.5265,"tnv":0.5265},{"stockId":3000000014540,"date":"2024-06-18T16:00:00.000Z","nv":0.5345,"tnv":0.5345},{"stockId":3000000014540,"date":"2024-06-17T16:00:00.000Z","nv":0.5335,"tnv":0.5335},{"stockId":3000000014540,"date":"2024-06-16T16:00:00.000Z","nv":0.5366,"tnv":0.5366},{"stockId":3000000014540,"date":"2024-06-13T16:00:00.000Z","nv":0.5311,"tnv":0.5311},{"stockId":3000000014540,"date":"2024-06-12T16:00:00.000Z","nv":0.5261,"tnv":0.5261},{"stockId":3000000014540,"date":"2024-06-11T16:00:00.000Z","nv":0.5218,"tnv":0.5218},{"stockId":3000000014540,"date":"2024-06-10T16:00:00.000Z","nv":0.5154,"tnv":0.5154},{"stockId":3000000014540,"date":"2024-06-06T16:00:00.000Z","nv":0.5167,"tnv":0.5167},{"stockId":3000000014540,"date":"2024-06-05T16:00:00.000Z","nv":0.5209,"tnv":0.5209},{"stockId":3000000014540,"date":"2024-06-04T16:00:00.000Z","nv":0.521,"tnv":0.521},{"stockId":3000000014540,"date":"2024-06-03T16:00:00.000Z","nv":0.523,"tnv":0.523},{"stockId":3000000014540,"date":"2024-06-02T16:00:00.000Z","nv":0.5075,"tnv":0.5075},{"stockId":3000000014540,"date":"2024-05-30T16:00:00.000Z","nv":0.5122,"tnv":0.5122},{"stockId":3000000014540,"date":"2024-05-29T16:00:00.000Z","nv":0.5146,"tnv":0.5146},{"stockId":3000000014540,"date":"2024-05-28T16:00:00.000Z","nv":0.5187,"tnv":0.5187},{"stockId":3000000014540,"date":"2024-05-27T16:00:00.000Z","nv":0.5236,"tnv":0.5236},{"stockId":3000000014540,"date":"2024-05-26T16:00:00.000Z","nv":0.5219,"tnv":0.5219},{"stockId":3000000014540,"date":"2024-05-23T16:00:00.000Z","nv":0.5213,"tnv":0.5213},{"stockId":3000000014540,"date":"2024-05-22T16:00:00.000Z","nv":0.534,"tnv":0.534},{"stockId":3000000014540,"date":"2024-05-21T16:00:00.000Z","nv":0.5436,"tnv":0.5436},{"stockId":3000000014540,"date":"2024-05-20T16:00:00.000Z","nv":0.5403,"tnv":0.5403},{"stockId":3000000014540,"date":"2024-05-19T16:00:00.000Z","nv":0.5496,"tnv":0.5496},{"stockId":3000000014540,"date":"2024-05-16T16:00:00.000Z","nv":0.5493,"tnv":0.5493},{"stockId":3000000014540,"date":"2024-05-15T16:00:00.000Z","nv":0.553,"tnv":0.553},{"stockId":3000000014540,"date":"2024-05-14T16:00:00.000Z","nv":0.5454,"tnv":0.5454},{"stockId":3000000014540,"date":"2024-05-13T16:00:00.000Z","nv":0.5485,"tnv":0.5485},{"stockId":3000000014540,"date":"2024-05-12T16:00:00.000Z","nv":0.5474,"tnv":0.5474},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014540,"nv":0.5516,"tnv":0.5516},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014540,"nv":0.5533,"tnv":0.5533},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014540,"nv":0.5414,"tnv":0.5414},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014540,"nv":0.55,"tnv":0.55},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014540,"nv":0.5547,"tnv":0.5547}],"influencesList":[]}