window.pageData = {"startDate":"2024-04-07T22:13:09.121Z","endDate":"2026-04-07T22:13:09.121Z","stock":{"_id":3000000014803,"stockCode":"014803","shortName":"汇安添利18个月持有期混合A","masterFundShortName":"汇安添利18个月持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14803,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"汇安添利18个月持有期混合型证券投资基金","fundCollectionId":4000051300000,"inceptionDate":"2022-08-09T16:00:00.000Z","followedNum":0,"setUpDate":"2022-08-09T16:00:00.000Z","setUpAssetScale":121055526.75,"setUpShares":121055526.75,"pinyin":"hatl18gycyqhhxzqtzjj","fundCollection":{"_id":4000051300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51300000","tickerId":51300000,"name":"汇安基金管理有限责任公司"},"managers":[{"_id":7251108215290,"name":"杨坤河","gender":"m","educationCode":"001002","resume":"杨坤河：男，清华大学管理科学与工程硕士研究生，8年证券、基金行业从业经验。曾任中国五矿集团公司黑流中心风控主管、高级业务经理；东北证券股份有限公司研究所分析师；太平洋证券股份有限公司研究院首席分析师，2021年2月加入汇安基金管理有限责任公司，担任绝对收益组基金经理。2021年9月27日至今，任汇安信利债券型证券投资基金基金经理；2022年7月27日至今，任汇安嘉盈一年持有期债券型证券投资基金基金经理；2023年2月2日至今，任汇安嘉诚债券型证券投资基金基金经理；2024年7月19日至今，任汇安添利18个月持有期混合型证券投资基金基金经理；2024年11月14日至今，任汇安量化先锋混合型证券投资基金基金经理。","tickerId":251108215290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20823490","exchange":"fm","cnInfoCode":"db20823490","lastUpdated":"2024-12-25T15:39:39.123Z","followedNum":0,"currency":"CNY","workingDate":"2021-09-26T16:00:00.000Z","fundCompanyId":4000051300000,"fundManagerSecondLevel":"hybrid","pinyin":"ykh","appointmentDate":"2024-07-18T16:00:00.000Z"},{"_id":7002610245290,"name":"张靖","gender":"m","educationCode":"001002","resume":"张靖：男，美国马里兰大学帕克分校金融学硕士，7年证券、基金行业从业经验。2017年1月1日加入汇安基金管理有限责任公司任投资经理，现任绝对收益组基金经理。2024年8月8日至今，任汇安信利债券型证券投资基金基金经理；2024年8月8日至今，任汇安嘉利混合型证券投资基金基金经理；2024年8月8日至今，任汇安泓利一年持有期混合型证券投资基金基金经理；2024年8月8日至今，任汇安添利18个月持有期混合型证券投资基金基金经理；2024年11月20日至今，任汇安嘉诚债券型证券投资基金基金经理。","tickerId":2610245290,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019796","exchange":"fm","cnInfoCode":"j101019796","followedNum":0,"currency":"CNY","lastUpdated":"2024-11-22T15:27:36.248Z","workingDate":"2024-08-07T16:00:00.000Z","fundCompanyId":4000051300000,"fundManagerSecondLevel":"hybrid","pinyin":"zj","appointmentDate":"2024-08-07T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000014803,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_h_a":671,"f_h_s_a":65692,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014803,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.13524908465549762,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.3365720524017467,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.10595806057916343,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.20205831903945112,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.642393655371305,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.6277893098079917,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.6695996480422349,"f_p_r_y3_ssc":6864,"f_p_r_y3_ssrp":0.5031327407839138},"fp":{"stockId":3000000014803,"type":"fp","f_p_r_fys":0.0586244650144323,"f_p_r_m1":-0.025293255131964676,"f_p_r_m3":0.03533534507933411,"f_cagr_p_r_fs":0.016996079346617288,"f_p_r_m6":0.048604949226067395,"f_p_r_d1":-0.002537266095781754,"f_p_r_y1":0.16789282969144614,"f_p_r_y2":0.17214018073616844,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y3":0.09864683400475083},"ff":{"stockId":3000000014803,"type":"ff","f_m_f":824569,"f_m_f_r":0.01,"f_c_f":164913,"f_c_f_r":0.002,"f_m_a_c_f":989482,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-09-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000014803,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.0636,"f_nv_cr":0.002545008954661254},"f_as":{"stockId":3000000014803,"type":"f_as","f_tas":43850921.194199994,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014804,"name":"汇安添利18个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014804","tickerId":14804,"shortName":"汇安添利18个月持有期混合C","currency":"CNY","__csrcFundId":11405,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.057Z","fundCollectionId":4000051300000,"inceptionDate":"2022-08-09T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-08-09T16:00:00.000Z","setUpAssetScale":102955881.74,"setUpShares":102955881.74,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hatl18gycyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockId":1203,"holdings":60000,"marketCap":1839000,"netValueRatio":0.0229,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.415287628053588,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockId":2008,"holdings":40000,"marketCap":1647600,"netValueRatio":0.0205,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.011790714812085046,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockId":603799,"holdings":20000,"marketCap":1365200,"netValueRatio":0.017,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03581183611532679,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockId":426,"holdings":30000,"marketCap":1068000,"netValueRatio":0.0133,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08239586500456109,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockId":600711,"holdings":70000,"marketCap":1061200,"netValueRatio":0.0132,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4746860164653566,"stock":{"stockCode":"600711","exchange":"sh","stockType":"company","tickerId":600711,"name":"盛屯矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockId":2493,"holdings":80000,"marketCap":936800,"netValueRatio":0.0116,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21347150259067393,"stock":{"stockCode":"002493","exchange":"sz","stockType":"company","tickerId":2493,"name":"荣盛石化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockId":688525,"holdings":8000,"marketCap":918320,"netValueRatio":0.0114,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10057526366251279,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockId":688392,"holdings":8000,"marketCap":897600,"netValueRatio":0.0112,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16980424684894468,"stock":{"name":"骄成超声","exchange":"sh","stockType":"company","stockCode":"688392","tickerId":688392}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockId":603308,"holdings":20000,"marketCap":835000,"netValueRatio":0.0104,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2838253382533824,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockId":688,"holdings":30000,"marketCap":834000,"netValueRatio":0.0104,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.8533333333333335,"stock":{"stockCode":"000688","exchange":"sz","stockType":"company","tickerId":688,"name":"国城矿业"}}],"bondHoldings":[{"_id":"69723b2f1987889646e71495","date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockCode":"019766","stockName":"25国债01","holdings":90000,"marketCap":9100395,"netValueRatio":0.1131,"lastUpdated":"2026-01-22T14:58:55.902Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b2f1987889646e71496","date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockCode":"019773","stockName":"25国债08","holdings":90000,"marketCap":9090867,"netValueRatio":0.113,"lastUpdated":"2026-01-22T14:58:55.905Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b2f1987889646e71497","date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockCode":"019785","stockName":"25国债13","holdings":90000,"marketCap":9054271,"netValueRatio":0.1125,"lastUpdated":"2026-01-22T14:58:55.910Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b2f1987889646e71498","date":"2025-12-30T16:00:00.000Z","fundId":3000000014803,"stockCode":"232280003","stockName":"22成都银行二级资本债01","holdings":50000,"marketCap":5200547,"netValueRatio":0.0646,"lastUpdated":"2026-01-22T14:58:55.913Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":5.97853103453761,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"杨坤河","d":"绝对收益组基金经理、本基金的基金经理","wy":9,"md":"杨坤河先生，清华大学管理科学与工程硕士研究生，9年证券、基金行业从业经验。曾任中国五矿集团公司黑流中心风控主管、高级业务经理；东北证券股份有限公司研究所分析师；太平洋证券股份有限公司研究院首席分析师，2021年2月加入汇安基金管理有限责任公司，担任绝对收益组基金经理。2023年2月2日至2024年11月20日，任汇安嘉诚债券型证券投资基金基金经理；2021年9月27日至2024年12月23日，任汇安信利债券型证券投资基金基金经理；2022年7月27日至2025年3月4日，任汇安嘉盈一年持有期债券型证券投资基金基金经理；2024年7月19日至今，任汇安添利18个月持有期混合型证券投资基金基金经理；2024年11月14日至今，任汇安量化先锋混合型证券投资基金基金经理。","ad":"2024-07-18T16:00:00.000Z"},{"name":"张靖","d":"绝对收益组基金经理、本基金的基金经理","wy":9,"md":"张靖先生，美国马里兰大学帕克分校金融学硕士，9年证券、基金行业从业经验。2017年1月1日加入汇安基金管理有限责任公司任投资经理，现任绝对收益组基金经理。2024年8月8日至今，任汇安信利债券型证券投资基金基金经理；2024年8月8日至今，任汇安嘉利混合型证券投资基金基金经理；2024年8月8日至今，任汇安泓利一年持有期混合型证券投资基金基金经理；2024年8月8日至今，任汇安添利18个月持有期混合型证券投资基金基金经理；2024年11月20日至今，任汇安嘉诚债券型证券投资基金基金经理。","ad":"2024-08-07T16:00:00.000Z"}]}}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000014803,"date":"2026-04-06T16:00:00.000Z","nv":1.0636,"tnv":1.0636},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014803,"nv":1.0609,"tnv":1.0609},{"stockId":3000000014803,"date":"2026-04-01T16:00:00.000Z","nv":1.0618,"tnv":1.0618},{"stockId":3000000014803,"date":"2026-03-31T16:00:00.000Z","nv":1.0654,"tnv":1.0654},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014803,"nv":1.0583,"tnv":1.0583},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014803,"nv":1.0673,"tnv":1.0673},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014803,"nv":1.0622,"tnv":1.0622},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014803,"nv":1.0557,"tnv":1.0557},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014803,"nv":1.0615,"tnv":1.0615},{"stockId":3000000014803,"date":"2026-03-23T16:00:00.000Z","nv":1.0566,"tnv":1.0566},{"stockId":3000000014803,"date":"2026-03-22T16:00:00.000Z","nv":1.0467,"tnv":1.0467},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014803,"nv":1.0536,"tnv":1.0536},{"stockId":3000000014803,"date":"2026-03-18T16:00:00.000Z","nv":1.0565,"tnv":1.0565},{"stockId":3000000014803,"date":"2026-03-17T16:00:00.000Z","nv":1.0701,"tnv":1.0701},{"stockId":3000000014803,"date":"2026-03-16T16:00:00.000Z","nv":1.0687,"tnv":1.0687},{"stockId":3000000014803,"date":"2026-03-15T16:00:00.000Z","nv":1.074,"tnv":1.074},{"stockId":3000000014803,"date":"2026-03-12T16:00:00.000Z","nv":1.0766,"tnv":1.0766},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014803,"nv":1.0806,"tnv":1.0806},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014803,"nv":1.0854,"tnv":1.0854},{"stockId":3000000014803,"date":"2026-03-09T16:00:00.000Z","nv":1.0848,"tnv":1.0848},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014803,"nv":1.0878,"tnv":1.0878},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014803,"nv":1.0912,"tnv":1.0912},{"stockId":3000000014803,"date":"2026-03-04T16:00:00.000Z","nv":1.0885,"tnv":1.0885},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014803,"nv":1.0896,"tnv":1.0896},{"stockId":3000000014803,"date":"2026-03-02T16:00:00.000Z","nv":1.0947,"tnv":1.0947},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014803,"nv":1.1116,"tnv":1.1116},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014803,"nv":1.1043,"tnv":1.1043},{"stockId":3000000014803,"date":"2026-02-25T16:00:00.000Z","nv":1.0944,"tnv":1.0944},{"stockId":3000000014803,"date":"2026-02-24T16:00:00.000Z","nv":1.0864,"tnv":1.0864},{"stockId":3000000014803,"date":"2026-02-23T16:00:00.000Z","nv":1.0728,"tnv":1.0728},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014803,"nv":1.0607,"tnv":1.0607},{"stockId":3000000014803,"date":"2026-02-11T16:00:00.000Z","nv":1.0696,"tnv":1.0696},{"stockId":3000000014803,"date":"2026-02-10T16:00:00.000Z","nv":1.063,"tnv":1.063},{"stockId":3000000014803,"date":"2026-02-09T16:00:00.000Z","nv":1.0573,"tnv":1.0573},{"stockId":3000000014803,"date":"2026-02-08T16:00:00.000Z","nv":1.0558,"tnv":1.0558},{"stockId":3000000014803,"date":"2026-02-05T16:00:00.000Z","nv":1.05,"tnv":1.05},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014803,"nv":1.0505,"tnv":1.0505},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014803,"nv":1.0583,"tnv":1.0583},{"stockId":3000000014803,"date":"2026-02-02T16:00:00.000Z","nv":1.0558,"tnv":1.0558},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014803,"nv":1.0525,"tnv":1.0525},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014803,"nv":1.058,"tnv":1.058},{"stockId":3000000014803,"date":"2026-01-28T16:00:00.000Z","nv":1.0729,"tnv":1.0729},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014803,"nv":1.0803,"tnv":1.0803},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014803,"nv":1.0738,"tnv":1.0738},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014803,"nv":1.073,"tnv":1.073},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014803,"nv":1.0714,"tnv":1.0714},{"stockId":3000000014803,"date":"2026-01-21T16:00:00.000Z","nv":1.0592,"tnv":1.0592},{"stockId":3000000014803,"date":"2026-01-20T16:00:00.000Z","nv":1.0606,"tnv":1.0606},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014803,"nv":1.0493,"tnv":1.0493},{"stockId":3000000014803,"date":"2026-01-18T16:00:00.000Z","nv":1.0539,"tnv":1.0539},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014803,"nv":1.0531,"tnv":1.0531},{"stockId":3000000014803,"date":"2026-01-14T16:00:00.000Z","nv":1.0521,"tnv":1.0521},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014803,"nv":1.0443,"tnv":1.0443},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014803,"nv":1.0384,"tnv":1.0384},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014803,"nv":1.0387,"tnv":1.0387},{"stockId":3000000014803,"date":"2026-01-08T16:00:00.000Z","nv":1.0318,"tnv":1.0318},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014803,"nv":1.0236,"tnv":1.0236},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014803,"nv":1.0273,"tnv":1.0273},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014803,"nv":1.0246,"tnv":1.0246},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014803,"nv":1.0148,"tnv":1.0148},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014803,"nv":1.0047,"tnv":1.0047},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014803,"nv":1.0079,"tnv":1.0079},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014803,"nv":1.0056,"tnv":1.0056},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014803,"nv":1.0138,"tnv":1.0138},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014803,"nv":1.008,"tnv":1.008},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014803,"nv":1.0113,"tnv":1.0113},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014803,"nv":1.01,"tnv":1.01},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014803,"nv":1.0029,"tnv":1.0029},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014803,"nv":0.9917,"tnv":0.9917},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014803,"nv":0.9924,"tnv":0.9924},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014803,"nv":0.9962,"tnv":0.9962},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014803,"nv":0.9832,"tnv":0.9832},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014803,"nv":0.9922,"tnv":0.9922},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014803,"nv":1.0001,"tnv":1.0001},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014803,"nv":0.9951,"tnv":0.9951},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014803,"nv":0.9984,"tnv":0.9984},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014803,"nv":0.9951,"tnv":0.9951},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014803,"nv":0.9995,"tnv":0.9995},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014803,"nv":0.9897,"tnv":0.9897},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014803,"nv":0.984,"tnv":0.984},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014803,"nv":0.9856,"tnv":0.9856},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014803,"nv":0.9888,"tnv":0.9888},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014803,"nv":0.9941,"tnv":0.9941},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014803,"nv":0.9931,"tnv":0.9931},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014803,"nv":0.9849,"tnv":0.9849},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014803,"nv":0.9842,"tnv":0.9842},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014803,"nv":0.986,"tnv":0.986},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014803,"nv":0.9811,"tnv":0.9811},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014803,"nv":0.9814,"tnv":0.9814},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014803,"nv":0.9995,"tnv":0.9995},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014803,"nv":1,"tnv":1},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014803,"nv":0.9991,"tnv":0.9991},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014803,"nv":1.0066,"tnv":1.0066},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014803,"nv":1.0054,"tnv":1.0054},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014803,"nv":1.0086,"tnv":1.0086},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014803,"nv":0.9981,"tnv":0.9981},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014803,"nv":0.999,"tnv":0.999},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014803,"nv":1.0029,"tnv":1.0029},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014803,"nv":1.002,"tnv":1.002},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014803,"nv":1.0025,"tnv":1.0025},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014803,"nv":0.9939,"tnv":0.9939},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014803,"nv":0.9914,"tnv":0.9914},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014803,"nv":0.9984,"tnv":0.9984},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014803,"nv":1.0019,"tnv":1.0019},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014803,"nv":1.0088,"tnv":1.0088},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014803,"nv":1.012,"tnv":1.012},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014803,"nv":1.0054,"tnv":1.0054},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014803,"nv":1.0081,"tnv":1.0081},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014803,"nv":1.0017,"tnv":1.0017},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014803,"nv":0.9938,"tnv":0.9938},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014803,"nv":0.9938,"tnv":0.9938},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014803,"nv":0.9963,"tnv":0.9963},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014803,"nv":0.992,"tnv":0.992},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014803,"nv":0.9964,"tnv":0.9964},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014803,"nv":1.0046,"tnv":1.0046},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014803,"nv":1.0109,"tnv":1.0109},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014803,"nv":1.0064,"tnv":1.0064},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014803,"nv":1.0196,"tnv":1.0196},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014803,"nv":1.01,"tnv":1.01},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014803,"nv":1.0248,"tnv":1.0248},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014803,"nv":1.0143,"tnv":1.0143},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014803,"nv":1.0052,"tnv":1.0052},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014803,"nv":0.9996,"tnv":0.9996},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014803,"nv":1.0048,"tnv":1.0048},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014803,"nv":1.006,"tnv":1.006},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014803,"nv":0.9995,"tnv":0.9995},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014803,"nv":0.9981,"tnv":0.9981},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014803,"nv":0.9918,"tnv":0.9918},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014803,"nv":0.9919,"tnv":0.9919},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014803,"nv":0.993,"tnv":0.993},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014803,"nv":0.9942,"tnv":0.9942},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014803,"nv":0.9947,"tnv":0.9947},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014803,"nv":0.9984,"tnv":0.9984},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014803,"nv":0.9974,"tnv":0.9974},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014803,"nv":0.9895,"tnv":0.9895},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014803,"nv":0.9926,"tnv":0.9926},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014803,"nv":0.9904,"tnv":0.9904},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014803,"nv":0.9904,"tnv":0.9904},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014803,"nv":0.9808,"tnv":0.9808},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014803,"nv":0.9922,"tnv":0.9922},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014803,"nv":0.9899,"tnv":0.9899},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014803,"nv":0.9947,"tnv":0.9947},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014803,"nv":0.9863,"tnv":0.9863},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014803,"nv":0.9825,"tnv":0.9825},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014803,"nv":0.9805,"tnv":0.9805},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014803,"nv":0.9828,"tnv":0.9828},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014803,"nv":0.9824,"tnv":0.9824},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014803,"nv":0.9737,"tnv":0.9737},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014803,"nv":0.9698,"tnv":0.9698},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014803,"nv":0.9727,"tnv":0.9727},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014803,"nv":0.9725,"tnv":0.9725},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014803,"nv":0.9716,"tnv":0.9716},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014803,"nv":0.9659,"tnv":0.9659},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014803,"nv":0.9605,"tnv":0.9605},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014803,"nv":0.9637,"tnv":0.9637},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014803,"nv":0.9586,"tnv":0.9586},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014803,"nv":0.9593,"tnv":0.9593},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014803,"nv":0.9579,"tnv":0.9579},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014803,"nv":0.9559,"tnv":0.9559},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014803,"nv":0.9538,"tnv":0.9538},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014803,"nv":0.9507,"tnv":0.9507},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014803,"nv":0.9488,"tnv":0.9488},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014803,"nv":0.9448,"tnv":0.9448},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014803,"nv":0.9467,"tnv":0.9467},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014803,"nv":0.9516,"tnv":0.9516},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014803,"nv":0.9539,"tnv":0.9539},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014803,"nv":0.9545,"tnv":0.9545},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014803,"nv":0.9548,"tnv":0.9548},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014803,"nv":0.9546,"tnv":0.9546},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014803,"nv":0.9478,"tnv":0.9478},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014803,"nv":0.9488,"tnv":0.9488},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014803,"nv":0.9465,"tnv":0.9465},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014803,"nv":0.9437,"tnv":0.9437},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014803,"nv":0.9415,"tnv":0.9415},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014803,"nv":0.9389,"tnv":0.9389},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014803,"nv":0.9381,"tnv":0.9381},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014803,"nv":0.9384,"tnv":0.9384},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014803,"nv":0.9379,"tnv":0.9379},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014803,"nv":0.9356,"tnv":0.9356},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014803,"nv":0.9356,"tnv":0.9356},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014803,"nv":0.9388,"tnv":0.9388},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014803,"nv":0.934,"tnv":0.934},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014803,"nv":0.9363,"tnv":0.9363},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014803,"nv":0.9407,"tnv":0.9407},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014803,"nv":0.9388,"tnv":0.9388},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014803,"nv":0.9424,"tnv":0.9424},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014803,"nv":0.9422,"tnv":0.9422},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014803,"nv":0.9378,"tnv":0.9378},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014803,"nv":0.9376,"tnv":0.9376},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014803,"nv":0.9384,"tnv":0.9384},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014803,"nv":0.9355,"tnv":0.9355},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014803,"nv":0.9327,"tnv":0.9327},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014803,"nv":0.9299,"tnv":0.9299},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014803,"nv":0.9335,"tnv":0.9335},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014803,"nv":0.9377,"tnv":0.9377},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014803,"nv":0.9375,"tnv":0.9375},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014803,"nv":0.9397,"tnv":0.9397},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014803,"nv":0.9376,"tnv":0.9376},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014803,"nv":0.9395,"tnv":0.9395},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014803,"nv":0.939,"tnv":0.939},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014803,"nv":0.9379,"tnv":0.9379},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014803,"nv":0.9394,"tnv":0.9394},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014803,"nv":0.9388,"tnv":0.9388},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014803,"nv":0.9373,"tnv":0.9373},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014803,"nv":0.9375,"tnv":0.9375},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014803,"nv":0.9342,"tnv":0.9342},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014803,"nv":0.9307,"tnv":0.9307},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014803,"nv":0.9334,"tnv":0.9334},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014803,"nv":0.9318,"tnv":0.9318},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014803,"nv":0.9318,"tnv":0.9318},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014803,"nv":0.9336,"tnv":0.9336},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014803,"nv":0.9357,"tnv":0.9357},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014803,"nv":0.936,"tnv":0.936},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014803,"nv":0.9383,"tnv":0.9383},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014803,"nv":0.9375,"tnv":0.9375},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014803,"nv":0.9342,"tnv":0.9342},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014803,"nv":0.9359,"tnv":0.9359},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014803,"nv":0.9354,"tnv":0.9354},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014803,"nv":0.9381,"tnv":0.9381},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014803,"nv":0.938,"tnv":0.938},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014803,"nv":0.9418,"tnv":0.9418},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014803,"nv":0.9359,"tnv":0.9359},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014803,"nv":0.9384,"tnv":0.9384},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014803,"nv":0.9378,"tnv":0.9378},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014803,"nv":0.9391,"tnv":0.9391},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014803,"nv":0.9313,"tnv":0.9313},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014803,"nv":0.9276,"tnv":0.9276},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014803,"nv":0.9243,"tnv":0.9243},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014803,"nv":0.9282,"tnv":0.9282},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014803,"nv":0.9269,"tnv":0.9269},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014803,"nv":0.9289,"tnv":0.9289},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014803,"nv":0.9276,"tnv":0.9276},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014803,"nv":0.9271,"tnv":0.9271},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014803,"nv":0.9224,"tnv":0.9224},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014803,"nv":0.9252,"tnv":0.9252},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014803,"nv":0.9247,"tnv":0.9247},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014803,"nv":0.9255,"tnv":0.9255},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014803,"nv":0.9264,"tnv":0.9264},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014803,"nv":0.9233,"tnv":0.9233},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014803,"nv":0.9226,"tnv":0.9226},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014803,"nv":0.9179,"tnv":0.9179},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014803,"nv":0.9131,"tnv":0.9131},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014803,"nv":0.9107,"tnv":0.9107},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014803,"nv":0.9257,"tnv":0.9257},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014803,"nv":0.9276,"tnv":0.9276},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014803,"nv":0.9278,"tnv":0.9278},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014803,"nv":0.9264,"tnv":0.9264},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014803,"nv":0.9285,"tnv":0.9285},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014803,"nv":0.9311,"tnv":0.9311},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014803,"nv":0.9308,"tnv":0.9308},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014803,"nv":0.9297,"tnv":0.9297},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014803,"nv":0.9336,"tnv":0.9336},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014803,"nv":0.9331,"tnv":0.9331},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014803,"nv":0.9414,"tnv":0.9414},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014803,"nv":0.9446,"tnv":0.9446},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014803,"nv":0.9465,"tnv":0.9465},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014803,"nv":0.9445,"tnv":0.9445},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014803,"nv":0.9445,"tnv":0.9445},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014803,"nv":0.9401,"tnv":0.9401},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014803,"nv":0.9422,"tnv":0.9422},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014803,"nv":0.9432,"tnv":0.9432},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014803,"nv":0.9435,"tnv":0.9435},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014803,"nv":0.9459,"tnv":0.9459},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014803,"nv":0.9445,"tnv":0.9445},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014803,"nv":0.9388,"tnv":0.9388},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014803,"nv":0.9364,"tnv":0.9364},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014803,"nv":0.935,"tnv":0.935},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014803,"nv":0.9352,"tnv":0.9352},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014803,"nv":0.9455,"tnv":0.9455},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014803,"nv":0.947,"tnv":0.947},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014803,"nv":0.9418,"tnv":0.9418},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014803,"nv":0.9446,"tnv":0.9446},{"stockId":3000000014803,"date":"2025-02-20T16:00:00.000Z","nv":0.9481,"tnv":0.9481},{"stockId":3000000014803,"date":"2025-02-19T16:00:00.000Z","nv":0.9399,"tnv":0.9399},{"stockId":3000000014803,"date":"2025-02-18T16:00:00.000Z","nv":0.9397,"tnv":0.9397},{"stockId":3000000014803,"date":"2025-02-17T16:00:00.000Z","nv":0.9342,"tnv":0.9342},{"stockId":3000000014803,"date":"2025-02-16T16:00:00.000Z","nv":0.9365,"tnv":0.9365},{"stockId":3000000014803,"date":"2025-02-13T16:00:00.000Z","nv":0.9365,"tnv":0.9365},{"stockId":3000000014803,"date":"2025-02-12T16:00:00.000Z","nv":0.9334,"tnv":0.9334},{"stockId":3000000014803,"date":"2025-02-11T16:00:00.000Z","nv":0.9362,"tnv":0.9362},{"stockId":3000000014803,"date":"2025-02-10T16:00:00.000Z","nv":0.931,"tnv":0.931},{"stockId":3000000014803,"date":"2025-02-09T16:00:00.000Z","nv":0.932,"tnv":0.932},{"stockId":3000000014803,"date":"2025-02-06T16:00:00.000Z","nv":0.9292,"tnv":0.9292},{"stockId":3000000014803,"date":"2025-02-05T16:00:00.000Z","nv":0.9259,"tnv":0.9259},{"stockId":3000000014803,"date":"2025-02-04T16:00:00.000Z","nv":0.9158,"tnv":0.9158},{"stockId":3000000014803,"date":"2025-01-26T16:00:00.000Z","nv":0.9181,"tnv":0.9181},{"stockId":3000000014803,"date":"2025-01-23T16:00:00.000Z","nv":0.9263,"tnv":0.9263},{"stockId":3000000014803,"date":"2025-01-22T16:00:00.000Z","nv":0.92,"tnv":0.92},{"stockId":3000000014803,"date":"2025-01-21T16:00:00.000Z","nv":0.923,"tnv":0.923},{"stockId":3000000014803,"date":"2025-01-20T16:00:00.000Z","nv":0.9225,"tnv":0.9225},{"stockId":3000000014803,"date":"2025-01-19T16:00:00.000Z","nv":0.92,"tnv":0.92},{"stockId":3000000014803,"date":"2025-01-16T16:00:00.000Z","nv":0.916,"tnv":0.916},{"stockId":3000000014803,"date":"2025-01-15T16:00:00.000Z","nv":0.9135,"tnv":0.9135},{"stockId":3000000014803,"date":"2025-01-14T16:00:00.000Z","nv":0.9146,"tnv":0.9146},{"stockId":3000000014803,"date":"2025-01-13T16:00:00.000Z","nv":0.9162,"tnv":0.9162},{"stockId":3000000014803,"date":"2025-01-12T16:00:00.000Z","nv":0.908,"tnv":0.908},{"stockId":3000000014803,"date":"2025-01-09T16:00:00.000Z","nv":0.9095,"tnv":0.9095},{"stockId":3000000014803,"date":"2025-01-08T16:00:00.000Z","nv":0.9148,"tnv":0.9148},{"stockId":3000000014803,"date":"2025-01-07T16:00:00.000Z","nv":0.916,"tnv":0.916},{"stockId":3000000014803,"date":"2025-01-06T16:00:00.000Z","nv":0.9147,"tnv":0.9147},{"stockId":3000000014803,"date":"2025-01-05T16:00:00.000Z","nv":0.909,"tnv":0.909},{"stockId":3000000014803,"date":"2025-01-02T16:00:00.000Z","nv":0.9104,"tnv":0.9104},{"stockId":3000000014803,"date":"2025-01-01T16:00:00.000Z","nv":0.9137,"tnv":0.9137},{"stockId":3000000014803,"date":"2024-12-30T16:00:00.000Z","nv":0.9193,"tnv":0.9193},{"stockId":3000000014803,"date":"2024-12-29T16:00:00.000Z","nv":0.9231,"tnv":0.9231},{"stockId":3000000014803,"date":"2024-12-26T16:00:00.000Z","nv":0.9221,"tnv":0.9221},{"stockId":3000000014803,"date":"2024-12-25T16:00:00.000Z","nv":0.9216,"tnv":0.9216},{"stockId":3000000014803,"date":"2024-12-24T16:00:00.000Z","nv":0.9191,"tnv":0.9191},{"stockId":3000000014803,"date":"2024-12-23T16:00:00.000Z","nv":0.9206,"tnv":0.9206},{"stockId":3000000014803,"date":"2024-12-22T16:00:00.000Z","nv":0.9187,"tnv":0.9187},{"stockId":3000000014803,"date":"2024-12-19T16:00:00.000Z","nv":0.9219,"tnv":0.9219},{"stockId":3000000014803,"date":"2024-12-18T16:00:00.000Z","nv":0.917,"tnv":0.917},{"stockId":3000000014803,"date":"2024-12-17T16:00:00.000Z","nv":0.9163,"tnv":0.9163},{"stockId":3000000014803,"date":"2024-12-16T16:00:00.000Z","nv":0.9146,"tnv":0.9146},{"stockId":3000000014803,"date":"2024-12-15T16:00:00.000Z","nv":0.9179,"tnv":0.9179},{"stockId":3000000014803,"date":"2024-12-12T16:00:00.000Z","nv":0.9208,"tnv":0.9208},{"stockId":3000000014803,"date":"2024-12-11T16:00:00.000Z","nv":0.9246,"tnv":0.9246},{"stockId":3000000014803,"date":"2024-12-10T16:00:00.000Z","nv":0.9204,"tnv":0.9204},{"stockId":3000000014803,"date":"2024-12-09T16:00:00.000Z","nv":0.9165,"tnv":0.9165},{"stockId":3000000014803,"date":"2024-12-08T16:00:00.000Z","nv":0.9151,"tnv":0.9151},{"stockId":3000000014803,"date":"2024-12-05T16:00:00.000Z","nv":0.9168,"tnv":0.9168},{"stockId":3000000014803,"date":"2024-12-04T16:00:00.000Z","nv":0.9165,"tnv":0.9165},{"stockId":3000000014803,"date":"2024-12-03T16:00:00.000Z","nv":0.9151,"tnv":0.9151},{"stockId":3000000014803,"date":"2024-12-02T16:00:00.000Z","nv":0.918,"tnv":0.918},{"stockId":3000000014803,"date":"2024-12-01T16:00:00.000Z","nv":0.9187,"tnv":0.9187},{"stockId":3000000014803,"date":"2024-11-28T16:00:00.000Z","nv":0.9141,"tnv":0.9141},{"stockId":3000000014803,"date":"2024-11-27T16:00:00.000Z","nv":0.9095,"tnv":0.9095},{"stockId":3000000014803,"date":"2024-11-26T16:00:00.000Z","nv":0.9107,"tnv":0.9107},{"stockId":3000000014803,"date":"2024-11-25T16:00:00.000Z","nv":0.9053,"tnv":0.9053},{"stockId":3000000014803,"date":"2024-11-24T16:00:00.000Z","nv":0.9077,"tnv":0.9077},{"stockId":3000000014803,"date":"2024-11-21T16:00:00.000Z","nv":0.9092,"tnv":0.9092},{"stockId":3000000014803,"date":"2024-11-20T16:00:00.000Z","nv":0.917,"tnv":0.917},{"stockId":3000000014803,"date":"2024-11-19T16:00:00.000Z","nv":0.9152,"tnv":0.9152},{"stockId":3000000014803,"date":"2024-11-18T16:00:00.000Z","nv":0.9126,"tnv":0.9126},{"stockId":3000000014803,"date":"2024-11-17T16:00:00.000Z","nv":0.9071,"tnv":0.9071},{"stockId":3000000014803,"date":"2024-11-14T16:00:00.000Z","nv":0.9114,"tnv":0.9114},{"stockId":3000000014803,"date":"2024-11-13T16:00:00.000Z","nv":0.9172,"tnv":0.9172},{"stockId":3000000014803,"date":"2024-11-12T16:00:00.000Z","nv":0.9258,"tnv":0.9258},{"stockId":3000000014803,"date":"2024-11-11T16:00:00.000Z","nv":0.9272,"tnv":0.9272},{"stockId":3000000014803,"date":"2024-11-10T16:00:00.000Z","nv":0.9325,"tnv":0.9325},{"stockId":3000000014803,"date":"2024-11-07T16:00:00.000Z","nv":0.9271,"tnv":0.9271},{"stockId":3000000014803,"date":"2024-11-06T16:00:00.000Z","nv":0.9268,"tnv":0.9268},{"stockId":3000000014803,"date":"2024-11-05T16:00:00.000Z","nv":0.9228,"tnv":0.9228},{"stockId":3000000014803,"date":"2024-11-04T16:00:00.000Z","nv":0.9226,"tnv":0.9226},{"stockId":3000000014803,"date":"2024-11-03T16:00:00.000Z","nv":0.9128,"tnv":0.9128},{"stockId":3000000014803,"date":"2024-10-31T16:00:00.000Z","nv":0.908,"tnv":0.908},{"stockId":3000000014803,"date":"2024-10-30T16:00:00.000Z","nv":0.9076,"tnv":0.9076},{"stockId":3000000014803,"date":"2024-10-29T16:00:00.000Z","nv":0.9063,"tnv":0.9063},{"stockId":3000000014803,"date":"2024-10-28T16:00:00.000Z","nv":0.907,"tnv":0.907},{"stockId":3000000014803,"date":"2024-10-27T16:00:00.000Z","nv":0.9125,"tnv":0.9125},{"stockId":3000000014803,"date":"2024-10-24T16:00:00.000Z","nv":0.9107,"tnv":0.9107},{"stockId":3000000014803,"date":"2024-10-23T16:00:00.000Z","nv":0.9087,"tnv":0.9087},{"stockId":3000000014803,"date":"2024-10-22T16:00:00.000Z","nv":0.9123,"tnv":0.9123},{"stockId":3000000014803,"date":"2024-10-21T16:00:00.000Z","nv":0.9126,"tnv":0.9126},{"stockId":3000000014803,"date":"2024-10-20T16:00:00.000Z","nv":0.9135,"tnv":0.9135},{"stockId":3000000014803,"date":"2024-10-17T16:00:00.000Z","nv":0.9108,"tnv":0.9108},{"stockId":3000000014803,"date":"2024-10-16T16:00:00.000Z","nv":0.9013,"tnv":0.9013},{"stockId":3000000014803,"date":"2024-10-15T16:00:00.000Z","nv":0.9016,"tnv":0.9016},{"stockId":3000000014803,"date":"2024-10-14T16:00:00.000Z","nv":0.9014,"tnv":0.9014},{"stockId":3000000014803,"date":"2024-10-13T16:00:00.000Z","nv":0.9053,"tnv":0.9053},{"stockId":3000000014803,"date":"2024-10-10T16:00:00.000Z","nv":0.8987,"tnv":0.8987},{"stockId":3000000014803,"date":"2024-10-09T16:00:00.000Z","nv":0.9034,"tnv":0.9034},{"stockId":3000000014803,"date":"2024-10-08T16:00:00.000Z","nv":0.9005,"tnv":0.9005},{"stockId":3000000014803,"date":"2024-10-07T16:00:00.000Z","nv":0.9135,"tnv":0.9135},{"stockId":3000000014803,"date":"2024-09-29T16:00:00.000Z","nv":0.9084,"tnv":0.9084},{"stockId":3000000014803,"date":"2024-09-26T16:00:00.000Z","nv":0.9025,"tnv":0.9025},{"stockId":3000000014803,"date":"2024-09-25T16:00:00.000Z","nv":0.9008,"tnv":0.9008},{"stockId":3000000014803,"date":"2024-09-24T16:00:00.000Z","nv":0.8978,"tnv":0.8978},{"stockId":3000000014803,"date":"2024-09-23T16:00:00.000Z","nv":0.8956,"tnv":0.8956},{"stockId":3000000014803,"date":"2024-09-22T16:00:00.000Z","nv":0.8922,"tnv":0.8922},{"stockId":3000000014803,"date":"2024-09-19T16:00:00.000Z","nv":0.8926,"tnv":0.8926},{"stockId":3000000014803,"date":"2024-09-18T16:00:00.000Z","nv":0.8929,"tnv":0.8929},{"stockId":3000000014803,"date":"2024-09-17T16:00:00.000Z","nv":0.8924,"tnv":0.8924},{"stockId":3000000014803,"date":"2024-09-12T16:00:00.000Z","nv":0.8926,"tnv":0.8926},{"stockId":3000000014803,"date":"2024-09-11T16:00:00.000Z","nv":0.8929,"tnv":0.8929},{"stockId":3000000014803,"date":"2024-09-10T16:00:00.000Z","nv":0.8927,"tnv":0.8927},{"stockId":3000000014803,"date":"2024-09-09T16:00:00.000Z","nv":0.8931,"tnv":0.8931},{"stockId":3000000014803,"date":"2024-09-08T16:00:00.000Z","nv":0.8942,"tnv":0.8942},{"stockId":3000000014803,"date":"2024-09-05T16:00:00.000Z","nv":0.8955,"tnv":0.8955},{"stockId":3000000014803,"date":"2024-09-04T16:00:00.000Z","nv":0.8962,"tnv":0.8962},{"stockId":3000000014803,"date":"2024-09-03T16:00:00.000Z","nv":0.8952,"tnv":0.8952},{"stockId":3000000014803,"date":"2024-09-02T16:00:00.000Z","nv":0.8952,"tnv":0.8952},{"stockId":3000000014803,"date":"2024-09-01T16:00:00.000Z","nv":0.895,"tnv":0.895},{"stockId":3000000014803,"date":"2024-08-29T16:00:00.000Z","nv":0.8953,"tnv":0.8953},{"stockId":3000000014803,"date":"2024-08-28T16:00:00.000Z","nv":0.8936,"tnv":0.8936},{"stockId":3000000014803,"date":"2024-08-27T16:00:00.000Z","nv":0.894,"tnv":0.894},{"stockId":3000000014803,"date":"2024-08-26T16:00:00.000Z","nv":0.8937,"tnv":0.8937},{"stockId":3000000014803,"date":"2024-08-25T16:00:00.000Z","nv":0.8944,"tnv":0.8944},{"stockId":3000000014803,"date":"2024-08-22T16:00:00.000Z","nv":0.8935,"tnv":0.8935},{"stockId":3000000014803,"date":"2024-08-21T16:00:00.000Z","nv":0.8934,"tnv":0.8934},{"stockId":3000000014803,"date":"2024-08-20T16:00:00.000Z","nv":0.8944,"tnv":0.8944},{"stockId":3000000014803,"date":"2024-08-19T16:00:00.000Z","nv":0.8947,"tnv":0.8947},{"stockId":3000000014803,"date":"2024-08-18T16:00:00.000Z","nv":0.8963,"tnv":0.8963},{"stockId":3000000014803,"date":"2024-08-15T16:00:00.000Z","nv":0.8954,"tnv":0.8954},{"stockId":3000000014803,"date":"2024-08-14T16:00:00.000Z","nv":0.8972,"tnv":0.8972},{"stockId":3000000014803,"date":"2024-08-13T16:00:00.000Z","nv":0.8981,"tnv":0.8981},{"stockId":3000000014803,"date":"2024-08-12T16:00:00.000Z","nv":0.8983,"tnv":0.8983},{"stockId":3000000014803,"date":"2024-08-11T16:00:00.000Z","nv":0.898,"tnv":0.898},{"stockId":3000000014803,"date":"2024-08-08T16:00:00.000Z","nv":0.8999,"tnv":0.8999},{"stockId":3000000014803,"date":"2024-08-07T16:00:00.000Z","nv":0.9013,"tnv":0.9013},{"stockId":3000000014803,"date":"2024-08-06T16:00:00.000Z","nv":0.9019,"tnv":0.9019},{"stockId":3000000014803,"date":"2024-08-05T16:00:00.000Z","nv":0.902,"tnv":0.902},{"stockId":3000000014803,"date":"2024-08-04T16:00:00.000Z","nv":0.902,"tnv":0.902},{"stockId":3000000014803,"date":"2024-08-01T16:00:00.000Z","nv":0.9038,"tnv":0.9038},{"stockId":3000000014803,"date":"2024-07-31T16:00:00.000Z","nv":0.905,"tnv":0.905},{"stockId":3000000014803,"date":"2024-07-30T16:00:00.000Z","nv":0.9043,"tnv":0.9043},{"stockId":3000000014803,"date":"2024-07-29T16:00:00.000Z","nv":0.9023,"tnv":0.9023},{"stockId":3000000014803,"date":"2024-07-28T16:00:00.000Z","nv":0.9027,"tnv":0.9027},{"stockId":3000000014803,"date":"2024-07-25T16:00:00.000Z","nv":0.9027,"tnv":0.9027},{"stockId":3000000014803,"date":"2024-07-24T16:00:00.000Z","nv":0.9012,"tnv":0.9012},{"stockId":3000000014803,"date":"2024-07-23T16:00:00.000Z","nv":0.9013,"tnv":0.9013},{"stockId":3000000014803,"date":"2024-07-22T16:00:00.000Z","nv":0.9034,"tnv":0.9034},{"stockId":3000000014803,"date":"2024-07-21T16:00:00.000Z","nv":0.9066,"tnv":0.9066},{"stockId":3000000014803,"date":"2024-07-18T16:00:00.000Z","nv":0.9067,"tnv":0.9067},{"stockId":3000000014803,"date":"2024-07-17T16:00:00.000Z","nv":0.9068,"tnv":0.9068},{"stockId":3000000014803,"date":"2024-07-16T16:00:00.000Z","nv":0.9064,"tnv":0.9064},{"stockId":3000000014803,"date":"2024-07-15T16:00:00.000Z","nv":0.9076,"tnv":0.9076},{"stockId":3000000014803,"date":"2024-07-14T16:00:00.000Z","nv":0.9078,"tnv":0.9078},{"stockId":3000000014803,"date":"2024-07-11T16:00:00.000Z","nv":0.9082,"tnv":0.9082},{"stockId":3000000014803,"date":"2024-07-10T16:00:00.000Z","nv":0.9078,"tnv":0.9078},{"stockId":3000000014803,"date":"2024-07-09T16:00:00.000Z","nv":0.9066,"tnv":0.9066},{"stockId":3000000014803,"date":"2024-07-08T16:00:00.000Z","nv":0.908,"tnv":0.908},{"stockId":3000000014803,"date":"2024-07-07T16:00:00.000Z","nv":0.9067,"tnv":0.9067},{"stockId":3000000014803,"date":"2024-07-04T16:00:00.000Z","nv":0.9091,"tnv":0.9091},{"stockId":3000000014803,"date":"2024-07-03T16:00:00.000Z","nv":0.9092,"tnv":0.9092},{"stockId":3000000014803,"date":"2024-07-02T16:00:00.000Z","nv":0.9106,"tnv":0.9106},{"stockId":3000000014803,"date":"2024-07-01T16:00:00.000Z","nv":0.9113,"tnv":0.9113},{"stockId":3000000014803,"date":"2024-06-30T16:00:00.000Z","nv":0.9114,"tnv":0.9114},{"stockId":3000000014803,"date":"2024-06-27T16:00:00.000Z","nv":0.9107,"tnv":0.9107},{"stockId":3000000014803,"date":"2024-06-26T16:00:00.000Z","nv":0.9097,"tnv":0.9097},{"stockId":3000000014803,"date":"2024-06-25T16:00:00.000Z","nv":0.9108,"tnv":0.9108},{"stockId":3000000014803,"date":"2024-06-24T16:00:00.000Z","nv":0.9087,"tnv":0.9087},{"stockId":3000000014803,"date":"2024-06-23T16:00:00.000Z","nv":0.9085,"tnv":0.9085},{"stockId":3000000014803,"date":"2024-06-20T16:00:00.000Z","nv":0.9097,"tnv":0.9097},{"stockId":3000000014803,"date":"2024-06-19T16:00:00.000Z","nv":0.9104,"tnv":0.9104},{"stockId":3000000014803,"date":"2024-06-18T16:00:00.000Z","nv":0.9117,"tnv":0.9117},{"stockId":3000000014803,"date":"2024-06-17T16:00:00.000Z","nv":0.9121,"tnv":0.9121},{"stockId":3000000014803,"date":"2024-06-16T16:00:00.000Z","nv":0.9118,"tnv":0.9118},{"stockId":3000000014803,"date":"2024-06-13T16:00:00.000Z","nv":0.9122,"tnv":0.9122},{"stockId":3000000014803,"date":"2024-06-12T16:00:00.000Z","nv":0.9124,"tnv":0.9124},{"stockId":3000000014803,"date":"2024-06-11T16:00:00.000Z","nv":0.9127,"tnv":0.9127},{"stockId":3000000014803,"date":"2024-06-10T16:00:00.000Z","nv":0.912,"tnv":0.912},{"stockId":3000000014803,"date":"2024-06-06T16:00:00.000Z","nv":0.912,"tnv":0.912},{"stockId":3000000014803,"date":"2024-06-05T16:00:00.000Z","nv":0.9126,"tnv":0.9126},{"stockId":3000000014803,"date":"2024-06-04T16:00:00.000Z","nv":0.9123,"tnv":0.9123},{"stockId":3000000014803,"date":"2024-06-03T16:00:00.000Z","nv":0.9131,"tnv":0.9131},{"stockId":3000000014803,"date":"2024-06-02T16:00:00.000Z","nv":0.9121,"tnv":0.9121},{"stockId":3000000014803,"date":"2024-05-30T16:00:00.000Z","nv":0.9116,"tnv":0.9116},{"stockId":3000000014803,"date":"2024-05-29T16:00:00.000Z","nv":0.912,"tnv":0.912},{"stockId":3000000014803,"date":"2024-05-28T16:00:00.000Z","nv":0.9125,"tnv":0.9125},{"stockId":3000000014803,"date":"2024-05-27T16:00:00.000Z","nv":0.9116,"tnv":0.9116},{"stockId":3000000014803,"date":"2024-05-26T16:00:00.000Z","nv":0.9121,"tnv":0.9121},{"stockId":3000000014803,"date":"2024-05-23T16:00:00.000Z","nv":0.9109,"tnv":0.9109},{"stockId":3000000014803,"date":"2024-05-22T16:00:00.000Z","nv":0.9115,"tnv":0.9115},{"stockId":3000000014803,"date":"2024-05-21T16:00:00.000Z","nv":0.9125,"tnv":0.9125},{"stockId":3000000014803,"date":"2024-05-20T16:00:00.000Z","nv":0.9125,"tnv":0.9125},{"stockId":3000000014803,"date":"2024-05-19T16:00:00.000Z","nv":0.9131,"tnv":0.9131},{"stockId":3000000014803,"date":"2024-05-16T16:00:00.000Z","nv":0.9118,"tnv":0.9118},{"stockId":3000000014803,"date":"2024-05-15T16:00:00.000Z","nv":0.9119,"tnv":0.9119},{"stockId":3000000014803,"date":"2024-05-14T16:00:00.000Z","nv":0.9127,"tnv":0.9127},{"stockId":3000000014803,"date":"2024-05-13T16:00:00.000Z","nv":0.9137,"tnv":0.9137},{"stockId":3000000014803,"date":"2024-05-12T16:00:00.000Z","nv":0.9132,"tnv":0.9132},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014803,"nv":0.913,"tnv":0.913},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014803,"nv":0.9128,"tnv":0.9128},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014803,"nv":0.9118,"tnv":0.9118},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014803,"nv":0.913,"tnv":0.913},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014803,"nv":0.9124,"tnv":0.9124},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014803,"nv":0.9102,"tnv":0.9102},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014803,"nv":0.9092,"tnv":0.9092},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014803,"nv":0.9107,"tnv":0.9107},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014803,"nv":0.9104,"tnv":0.9104},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014803,"nv":0.9111,"tnv":0.9111},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014803,"nv":0.9112,"tnv":0.9112},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014803,"nv":0.9112,"tnv":0.9112},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014803,"nv":0.9114,"tnv":0.9114},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014803,"nv":0.9112,"tnv":0.9112},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014803,"nv":0.911,"tnv":0.911},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014803,"nv":0.9099,"tnv":0.9099},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014803,"nv":0.911,"tnv":0.911},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014803,"nv":0.9096,"tnv":0.9096},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014803,"nv":0.9089,"tnv":0.9089},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000014803,"nv":0.9085,"tnv":0.9085},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000014803,"nv":0.9084,"tnv":0.9084}],"influencesList":[]}