window.pageData = {"startDate":"2024-05-15T08:23:30.074Z","endDate":"2026-05-15T08:23:30.074Z","stock":{"_id":3000000014833,"name":"汇添富盈鑫灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014833","tickerId":14833,"shortName":"汇添富盈鑫混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-16T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfyxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"刘昇","stockType":"fund_manager","stockCode":"db20823818","exchange":"fm","tickerId":1219214200}],"hotMetrics":{"fss":{"stockId":3000000014833,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.037200000000000004,"f_ind_h_s_r":0.9628,"f_h_a":9054,"f_h_s_a":25188,"f_ind_h_s_r_c_1y":0.5224,"f_ind_h_s_r_c_hy":-0.006000000000000005,"f_ins_h_s_r_c_1y":-0.5224,"f_ins_h_s_r_c_hy":0.006000000000000002,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014833,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.1612544483985765,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.22922542850943806,"f_p_r_m3_ssc":9123,"f_p_r_m3_ssrp":0.15950449462837096,"f_p_r_m6_ssc":8816,"f_p_r_m6_ssrp":0.14985819625638117,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.11205758848230354,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.1588821322292664,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.1788805539526832,"f_cagr_p_r_fs_ssc":9159,"f_cagr_p_r_fs_ssrp":0.2893644900633326},"fp":{"stockId":3000000014833,"type":"fp","f_p_r_fys":0.2540375381929296,"f_p_r_m1":0.11313444401394857,"f_p_r_m3":0.17649467649467732,"f_p_r_m6":0.3227440147329659,"f_p_r_y1":0.892621870882742,"f_cagr_p_r_fs":0.10921884326397491,"f_p_r_d1":0.0025974025974027093,"f_p_r_y2":0.9127829560585876,"f_p_r_y3":0.6587759815242471,"last_data_date":"2026-05-13T16:00:00.000Z"},"ff":{"stockId":3000000014833,"type":"ff","f_m_f":11170865,"f_m_f_r":0.012,"f_c_f":1861810,"f_c_f_r":0.002,"f_m_a_c_f":13032675,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014833,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":2.873,"f_nv_cr":-0.0174418604651162},"f_as":{"stockId":3000000014833,"type":"f_as","f_tas":75680652.55,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002420,"stockCode":"002420","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-25T16:00:00.000Z","setUpScale":4848570000,"market":"a","tickerId":2420,"custody":"中国工商银行股份有限公司","name":"汇添富盈鑫灵活配置混合型证券投资基金","shortName":"汇添富盈鑫混合(002420)","fundSecondLevel":"hybrid","__csrcFundId":4523,"fundStatus":"normal","lastUpdated":"2026-04-30T18:28:18.489Z","masterFundFlag":1,"inceptionDate":"2016-03-10T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富盈鑫混合","memoNum":1,"pinyin":"htfyxlhpzhhxzqtzjj"},{"_id":3000000014834,"name":"汇添富盈鑫灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014834","tickerId":14834,"shortName":"汇添富盈鑫混合D","currency":"CNY","__csrcFundId":4523,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.134Z","inceptionDate":"2022-01-16T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfyxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002420,"stockId":300750,"holdings":191327,"marketCap":76856055,"netValueRatio":0.1046,"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":3000000002420,"stockId":2028,"holdings":363080,"marketCap":73342160,"netValueRatio":0.0998,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002420,"stockId":300394,"holdings":238859,"marketCap":72039874,"netValueRatio":0.098,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002420,"stockId":300308,"holdings":118719,"marketCap":67599785,"netValueRatio":0.092,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002420,"stockId":603379,"holdings":734200,"marketCap":45248746,"netValueRatio":0.0616,"quarterlyChange":0.014986824769434914,"stock":{"stockCode":"603379","exchange":"sh","stockType":"company","tickerId":603379,"name":"三美股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002420,"stockId":300502,"holdings":90642,"marketCap":40139903,"netValueRatio":0.0546,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002420,"stockId":603308,"holdings":584740,"marketCap":36096000,"netValueRatio":0.0491,"quarterlyChange":0.4785628742514967,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002420,"stockId":2353,"holdings":292500,"marketCap":28314000,"netValueRatio":0.0385,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002420,"stockId":300274,"holdings":180840,"marketCap":27263438,"netValueRatio":0.0371,"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":3000000002420,"stockId":601138,"holdings":446978,"marketCap":23001487,"netValueRatio":0.0313,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}}],"bondHoldings":[{"_id":"69e8f8f11398d79843fffc0f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002420,"stockCode":"113696","stockName":"伯25转债","holdings":10,"marketCap":1326,"netValueRatio":0,"lastUpdated":"2026-04-22T16:36:01.087Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014833,"nv":2.873,"tnv":2.873},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014833,"nv":2.924,"tnv":2.924},{"stockId":3000000014833,"date":"2026-05-11T16:00:00.000Z","nv":2.845,"tnv":2.845},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014833,"nv":2.819,"tnv":2.819},{"stockId":3000000014833,"date":"2026-05-07T16:00:00.000Z","nv":2.757,"tnv":2.757},{"stockId":3000000014833,"date":"2026-05-06T16:00:00.000Z","nv":2.79,"tnv":2.79},{"stockId":3000000014833,"date":"2026-05-05T16:00:00.000Z","nv":2.742,"tnv":2.742},{"stockId":3000000014833,"date":"2026-04-29T16:00:00.000Z","nv":2.694,"tnv":2.694},{"stockId":3000000014833,"date":"2026-04-28T16:00:00.000Z","nv":2.699,"tnv":2.699},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014833,"nv":2.679,"tnv":2.679},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014833,"nv":2.709,"tnv":2.709},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014833,"nv":2.74,"tnv":2.74},{"stockId":3000000014833,"date":"2026-04-22T16:00:00.000Z","nv":2.79,"tnv":2.79},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014833,"nv":2.793,"tnv":2.793},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014833,"nv":2.692,"tnv":2.692},{"stockId":3000000014833,"date":"2026-04-19T16:00:00.000Z","nv":2.688,"tnv":2.688},{"stockId":3000000014833,"date":"2026-04-16T16:00:00.000Z","nv":2.704,"tnv":2.704},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014833,"nv":2.649,"tnv":2.649},{"stockId":3000000014833,"date":"2026-04-14T16:00:00.000Z","nv":2.555,"tnv":2.555},{"stockId":3000000014833,"date":"2026-04-13T16:00:00.000Z","nv":2.581,"tnv":2.581},{"stockId":3000000014833,"date":"2026-04-12T16:00:00.000Z","nv":2.534,"tnv":2.534},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014833,"nv":2.565,"tnv":2.565},{"stockId":3000000014833,"date":"2026-04-08T16:00:00.000Z","nv":2.481,"tnv":2.481},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014833,"nv":2.493,"tnv":2.493},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014833,"nv":2.371,"tnv":2.371},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014833,"nv":2.396,"tnv":2.396},{"stockId":3000000014833,"date":"2026-04-01T16:00:00.000Z","nv":2.387,"tnv":2.387},{"stockId":3000000014833,"date":"2026-03-31T16:00:00.000Z","nv":2.417,"tnv":2.417},{"stockId":3000000014833,"date":"2026-03-30T16:00:00.000Z","nv":2.35,"tnv":2.35},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014833,"nv":2.407,"tnv":2.407},{"stockId":3000000014833,"date":"2026-03-26T16:00:00.000Z","nv":2.425,"tnv":2.425},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014833,"nv":2.431,"tnv":2.431},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014833,"nv":2.452,"tnv":2.452},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014833,"nv":2.406,"tnv":2.406},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014833,"nv":2.38,"tnv":2.38},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014833,"nv":2.459,"tnv":2.459},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014833,"nv":2.416,"tnv":2.416},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014833,"nv":2.439,"tnv":2.439},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014833,"nv":2.399,"tnv":2.399},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014833,"nv":2.449,"tnv":2.449},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014833,"nv":2.461,"tnv":2.461},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014833,"nv":2.482,"tnv":2.482},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014833,"nv":2.518,"tnv":2.518},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014833,"nv":2.544,"tnv":2.544},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014833,"nv":2.471,"tnv":2.471},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014833,"nv":2.532,"tnv":2.532},{"stockId":3000000014833,"date":"2026-03-04T16:00:00.000Z","nv":2.517,"tnv":2.517},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014833,"nv":2.486,"tnv":2.486},{"stockId":3000000014833,"date":"2026-03-02T16:00:00.000Z","nv":2.507,"tnv":2.507},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014833,"nv":2.561,"tnv":2.561},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014833,"nv":2.517,"tnv":2.517},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014833,"nv":2.548,"tnv":2.548},{"stockId":3000000014833,"date":"2026-02-24T16:00:00.000Z","nv":2.52,"tnv":2.52},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014833,"nv":2.523,"tnv":2.523},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014833,"nv":2.442,"tnv":2.442},{"stockId":3000000014833,"date":"2026-02-11T16:00:00.000Z","nv":2.51,"tnv":2.51},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014833,"nv":2.443,"tnv":2.443},{"stockId":3000000014833,"date":"2026-02-09T16:00:00.000Z","nv":2.449,"tnv":2.449},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014833,"nv":2.441,"tnv":2.441},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014833,"nv":2.367,"tnv":2.367},{"stockId":3000000014833,"date":"2026-02-04T16:00:00.000Z","nv":2.389,"tnv":2.389},{"stockId":3000000014833,"date":"2026-02-03T16:00:00.000Z","nv":2.448,"tnv":2.448},{"stockId":3000000014833,"date":"2026-02-02T16:00:00.000Z","nv":2.433,"tnv":2.433},{"stockId":3000000014833,"date":"2026-02-01T16:00:00.000Z","nv":2.373,"tnv":2.373},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014833,"nv":2.44,"tnv":2.44},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014833,"nv":2.466,"tnv":2.466},{"stockId":3000000014833,"date":"2026-01-27T16:00:00.000Z","nv":2.475,"tnv":2.475},{"stockId":3000000014833,"date":"2026-01-26T16:00:00.000Z","nv":2.436,"tnv":2.436},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014833,"nv":2.408,"tnv":2.408},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014833,"nv":2.393,"tnv":2.393},{"stockId":3000000014833,"date":"2026-01-21T16:00:00.000Z","nv":2.406,"tnv":2.406},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014833,"nv":2.406,"tnv":2.406},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014833,"nv":2.389,"tnv":2.389},{"stockId":3000000014833,"date":"2026-01-18T16:00:00.000Z","nv":2.422,"tnv":2.422},{"stockId":3000000014833,"date":"2026-01-15T16:00:00.000Z","nv":2.38,"tnv":2.38},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014833,"nv":2.356,"tnv":2.356},{"stockId":3000000014833,"date":"2026-01-13T16:00:00.000Z","nv":2.339,"tnv":2.339},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014833,"nv":2.328,"tnv":2.328},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014833,"nv":2.318,"tnv":2.318},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014833,"nv":2.333,"tnv":2.333},{"stockId":3000000014833,"date":"2026-01-07T16:00:00.000Z","nv":2.314,"tnv":2.314},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014833,"nv":2.347,"tnv":2.347},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014833,"nv":2.344,"tnv":2.344},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014833,"nv":2.327,"tnv":2.327},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014833,"nv":2.291,"tnv":2.291},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014833,"nv":2.306,"tnv":2.306},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014833,"nv":2.291,"tnv":2.291},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014833,"nv":2.325,"tnv":2.325},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014833,"nv":2.276,"tnv":2.276},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014833,"nv":2.268,"tnv":2.268},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014833,"nv":2.26,"tnv":2.26},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014833,"nv":2.257,"tnv":2.257},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014833,"nv":2.211,"tnv":2.211},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014833,"nv":2.192,"tnv":2.192},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014833,"nv":2.227,"tnv":2.227},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014833,"nv":2.184,"tnv":2.184},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014833,"nv":2.235,"tnv":2.235},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014833,"nv":2.251,"tnv":2.251},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014833,"nv":2.227,"tnv":2.227},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014833,"nv":2.24,"tnv":2.24},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014833,"nv":2.219,"tnv":2.219},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014833,"nv":2.226,"tnv":2.226},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014833,"nv":2.211,"tnv":2.211},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014833,"nv":2.156,"tnv":2.156},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014833,"nv":2.13,"tnv":2.13},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014833,"nv":2.108,"tnv":2.108},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014833,"nv":2.117,"tnv":2.117},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014833,"nv":2.088,"tnv":2.088},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014833,"nv":2.072,"tnv":2.072},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014833,"nv":2.067,"tnv":2.067},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014833,"nv":2.07,"tnv":2.07},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014833,"nv":2.036,"tnv":2.036},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014833,"nv":2.032,"tnv":2.032},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014833,"nv":2.095,"tnv":2.095},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014833,"nv":2.106,"tnv":2.106},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014833,"nv":2.1,"tnv":2.1},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014833,"nv":2.139,"tnv":2.139},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014833,"nv":2.172,"tnv":2.172},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014833,"nv":2.214,"tnv":2.214},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014833,"nv":2.156,"tnv":2.156},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014833,"nv":2.152,"tnv":2.152},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014833,"nv":2.185,"tnv":2.185},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014833,"nv":2.202,"tnv":2.202},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014833,"nv":2.218,"tnv":2.218},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014833,"nv":2.167,"tnv":2.167},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014833,"nv":2.151,"tnv":2.151},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014833,"nv":2.179,"tnv":2.179},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014833,"nv":2.154,"tnv":2.154},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014833,"nv":2.213,"tnv":2.213},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014833,"nv":2.251,"tnv":2.251},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014833,"nv":2.156,"tnv":2.156},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014833,"nv":2.162,"tnv":2.162},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014833,"nv":2.119,"tnv":2.119},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014833,"nv":2.052,"tnv":2.052},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014833,"nv":2.049,"tnv":2.049},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014833,"nv":2.069,"tnv":2.069},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014833,"nv":2.002,"tnv":2.002},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014833,"nv":1.967,"tnv":1.967},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014833,"nv":2.04,"tnv":2.04},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014833,"nv":2.023,"tnv":2.023},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014833,"nv":1.971,"tnv":1.971},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014833,"nv":2.056,"tnv":2.056},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014833,"nv":2.093,"tnv":2.093},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014833,"nv":2.161,"tnv":2.161},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014833,"nv":2.141,"tnv":2.141},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014833,"nv":2.147,"tnv":2.147},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014833,"nv":2.101,"tnv":2.101},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014833,"nv":2.14,"tnv":2.14},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014833,"nv":2.095,"tnv":2.095},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014833,"nv":2.071,"tnv":2.071},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014833,"nv":2.043,"tnv":2.043},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014833,"nv":2.036,"tnv":2.036},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014833,"nv":2.021,"tnv":2.021},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014833,"nv":2.035,"tnv":2.035},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014833,"nv":2.007,"tnv":2.007},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014833,"nv":2.012,"tnv":2.012},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014833,"nv":2.007,"tnv":2.007},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014833,"nv":2.023,"tnv":2.023},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014833,"nv":1.962,"tnv":1.962},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014833,"nv":1.952,"tnv":1.952},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014833,"nv":1.968,"tnv":1.968},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014833,"nv":1.999,"tnv":1.999},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014833,"nv":1.908,"tnv":1.908},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014833,"nv":1.995,"tnv":1.995},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014833,"nv":1.949,"tnv":1.949},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014833,"nv":2.004,"tnv":2.004},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014833,"nv":1.928,"tnv":1.928},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014833,"nv":1.879,"tnv":1.879},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014833,"nv":1.813,"tnv":1.813},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014833,"nv":1.808,"tnv":1.808},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014833,"nv":1.822,"tnv":1.822},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014833,"nv":1.761,"tnv":1.761},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014833,"nv":1.73,"tnv":1.73},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014833,"nv":1.734,"tnv":1.734},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014833,"nv":1.723,"tnv":1.723},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014833,"nv":1.714,"tnv":1.714},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014833,"nv":1.697,"tnv":1.697},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014833,"nv":1.682,"tnv":1.682},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014833,"nv":1.694,"tnv":1.694},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014833,"nv":1.638,"tnv":1.638},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014833,"nv":1.603,"tnv":1.603},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014833,"nv":1.594,"tnv":1.594},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014833,"nv":1.586,"tnv":1.586},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014833,"nv":1.588,"tnv":1.588},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014833,"nv":1.585,"tnv":1.585},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014833,"nv":1.577,"tnv":1.577},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014833,"nv":1.569,"tnv":1.569},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014833,"nv":1.581,"tnv":1.581},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014833,"nv":1.6,"tnv":1.6},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014833,"nv":1.603,"tnv":1.603},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014833,"nv":1.573,"tnv":1.573},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014833,"nv":1.553,"tnv":1.553},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014833,"nv":1.555,"tnv":1.555},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014833,"nv":1.553,"tnv":1.553},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014833,"nv":1.559,"tnv":1.559},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014833,"nv":1.551,"tnv":1.551},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014833,"nv":1.541,"tnv":1.541},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014833,"nv":1.543,"tnv":1.543},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014833,"nv":1.532,"tnv":1.532},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014833,"nv":1.542,"tnv":1.542},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014833,"nv":1.524,"tnv":1.524},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014833,"nv":1.509,"tnv":1.509},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014833,"nv":1.51,"tnv":1.51},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014833,"nv":1.515,"tnv":1.515},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014833,"nv":1.512,"tnv":1.512},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014833,"nv":1.501,"tnv":1.501},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014833,"nv":1.507,"tnv":1.507},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014833,"nv":1.504,"tnv":1.504},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014833,"nv":1.486,"tnv":1.486},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014833,"nv":1.492,"tnv":1.492},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014833,"nv":1.489,"tnv":1.489},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014833,"nv":1.477,"tnv":1.477},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014833,"nv":1.48,"tnv":1.48},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014833,"nv":1.492,"tnv":1.492},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014833,"nv":1.478,"tnv":1.478},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014833,"nv":1.458,"tnv":1.458},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014833,"nv":1.465,"tnv":1.465},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014833,"nv":1.468,"tnv":1.468},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014833,"nv":1.479,"tnv":1.479},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014833,"nv":1.473,"tnv":1.473},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014833,"nv":1.478,"tnv":1.478},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014833,"nv":1.478,"tnv":1.478},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014833,"nv":1.492,"tnv":1.492},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014833,"nv":1.496,"tnv":1.496},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014833,"nv":1.482,"tnv":1.482},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014833,"nv":1.488,"tnv":1.488},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014833,"nv":1.492,"tnv":1.492},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014833,"nv":1.495,"tnv":1.495},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014833,"nv":1.488,"tnv":1.488},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014833,"nv":1.481,"tnv":1.481},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014833,"nv":1.481,"tnv":1.481},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014833,"nv":1.492,"tnv":1.492},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014833,"nv":1.486,"tnv":1.486},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014833,"nv":1.484,"tnv":1.484},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014833,"nv":1.499,"tnv":1.499},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014833,"nv":1.511,"tnv":1.511},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014833,"nv":1.514,"tnv":1.514},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014833,"nv":1.515,"tnv":1.515},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014833,"nv":1.51,"tnv":1.51},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014833,"nv":1.503,"tnv":1.503},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014833,"nv":1.505,"tnv":1.505},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014833,"nv":1.504,"tnv":1.504},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014833,"nv":1.518,"tnv":1.518},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014833,"nv":1.513,"tnv":1.513},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014833,"nv":1.508,"tnv":1.508},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014833,"nv":1.491,"tnv":1.491},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014833,"nv":1.495,"tnv":1.495},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014833,"nv":1.489,"tnv":1.489},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014833,"nv":1.485,"tnv":1.485},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014833,"nv":1.469,"tnv":1.469},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014833,"nv":1.463,"tnv":1.463},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014833,"nv":1.461,"tnv":1.461},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014833,"nv":1.466,"tnv":1.466},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014833,"nv":1.465,"tnv":1.465},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014833,"nv":1.468,"tnv":1.468},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014833,"nv":1.462,"tnv":1.462},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014833,"nv":1.465,"tnv":1.465},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014833,"nv":1.446,"tnv":1.446},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014833,"nv":1.444,"tnv":1.444},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014833,"nv":1.446,"tnv":1.446},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014833,"nv":1.459,"tnv":1.459},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014833,"nv":1.456,"tnv":1.456},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014833,"nv":1.46,"tnv":1.46},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014833,"nv":1.447,"tnv":1.447},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014833,"nv":1.425,"tnv":1.425},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014833,"nv":1.418,"tnv":1.418},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014833,"nv":1.415,"tnv":1.415},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014833,"nv":1.509,"tnv":1.509},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014833,"nv":1.54,"tnv":1.54},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014833,"nv":1.539,"tnv":1.539},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014833,"nv":1.537,"tnv":1.537},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014833,"nv":1.546,"tnv":1.546},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014833,"nv":1.55,"tnv":1.55},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014833,"nv":1.545,"tnv":1.545},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014833,"nv":1.547,"tnv":1.547},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014833,"nv":1.545,"tnv":1.545},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014833,"nv":1.537,"tnv":1.537},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014833,"nv":1.56,"tnv":1.56},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014833,"nv":1.573,"tnv":1.573},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014833,"nv":1.577,"tnv":1.577},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014833,"nv":1.571,"tnv":1.571},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014833,"nv":1.561,"tnv":1.561},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014833,"nv":1.53,"tnv":1.53},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014833,"nv":1.547,"tnv":1.547},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014833,"nv":1.547,"tnv":1.547},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014833,"nv":1.544,"tnv":1.544},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014833,"nv":1.54,"tnv":1.54},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014833,"nv":1.544,"tnv":1.544},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014833,"nv":1.53,"tnv":1.53},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014833,"nv":1.526,"tnv":1.526},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014833,"nv":1.531,"tnv":1.531},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014833,"nv":1.532,"tnv":1.532},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014833,"nv":1.574,"tnv":1.574},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014833,"nv":1.584,"tnv":1.584},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014833,"nv":1.576,"tnv":1.576},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014833,"nv":1.586,"tnv":1.586},{"stockId":3000000014833,"date":"2025-02-20T16:00:00.000Z","nv":1.6,"tnv":1.6},{"stockId":3000000014833,"date":"2025-02-19T16:00:00.000Z","nv":1.573,"tnv":1.573},{"stockId":3000000014833,"date":"2025-02-18T16:00:00.000Z","nv":1.574,"tnv":1.574},{"stockId":3000000014833,"date":"2025-02-17T16:00:00.000Z","nv":1.55,"tnv":1.55},{"stockId":3000000014833,"date":"2025-02-16T16:00:00.000Z","nv":1.553,"tnv":1.553},{"stockId":3000000014833,"date":"2025-02-13T16:00:00.000Z","nv":1.544,"tnv":1.544},{"stockId":3000000014833,"date":"2025-02-12T16:00:00.000Z","nv":1.53,"tnv":1.53},{"stockId":3000000014833,"date":"2025-02-11T16:00:00.000Z","nv":1.548,"tnv":1.548},{"stockId":3000000014833,"date":"2025-02-10T16:00:00.000Z","nv":1.538,"tnv":1.538},{"stockId":3000000014833,"date":"2025-02-09T16:00:00.000Z","nv":1.547,"tnv":1.547},{"stockId":3000000014833,"date":"2025-02-06T16:00:00.000Z","nv":1.56,"tnv":1.56},{"stockId":3000000014833,"date":"2025-02-05T16:00:00.000Z","nv":1.542,"tnv":1.542},{"stockId":3000000014833,"date":"2025-02-04T16:00:00.000Z","nv":1.505,"tnv":1.505},{"stockId":3000000014833,"date":"2025-01-26T16:00:00.000Z","nv":1.523,"tnv":1.523},{"stockId":3000000014833,"date":"2025-01-23T16:00:00.000Z","nv":1.543,"tnv":1.543},{"stockId":3000000014833,"date":"2025-01-22T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000014833,"date":"2025-01-21T16:00:00.000Z","nv":1.536,"tnv":1.536},{"stockId":3000000014833,"date":"2025-01-20T16:00:00.000Z","nv":1.545,"tnv":1.545},{"stockId":3000000014833,"date":"2025-01-19T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000014833,"date":"2025-01-16T16:00:00.000Z","nv":1.495,"tnv":1.495},{"stockId":3000000014833,"date":"2025-01-15T16:00:00.000Z","nv":1.484,"tnv":1.484},{"stockId":3000000014833,"date":"2025-01-14T16:00:00.000Z","nv":1.479,"tnv":1.479},{"stockId":3000000014833,"date":"2025-01-13T16:00:00.000Z","nv":1.497,"tnv":1.497},{"stockId":3000000014833,"date":"2025-01-12T16:00:00.000Z","nv":1.448,"tnv":1.448},{"stockId":3000000014833,"date":"2025-01-09T16:00:00.000Z","nv":1.455,"tnv":1.455},{"stockId":3000000014833,"date":"2025-01-08T16:00:00.000Z","nv":1.464,"tnv":1.464},{"stockId":3000000014833,"date":"2025-01-07T16:00:00.000Z","nv":1.457,"tnv":1.457},{"stockId":3000000014833,"date":"2025-01-06T16:00:00.000Z","nv":1.457,"tnv":1.457},{"stockId":3000000014833,"date":"2025-01-05T16:00:00.000Z","nv":1.449,"tnv":1.449},{"stockId":3000000014833,"date":"2025-01-02T16:00:00.000Z","nv":1.452,"tnv":1.452},{"stockId":3000000014833,"date":"2025-01-01T16:00:00.000Z","nv":1.468,"tnv":1.468},{"stockId":3000000014833,"date":"2024-12-30T16:00:00.000Z","nv":1.501,"tnv":1.501},{"stockId":3000000014833,"date":"2024-12-29T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000014833,"date":"2024-12-26T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000014833,"date":"2024-12-25T16:00:00.000Z","nv":1.532,"tnv":1.532},{"stockId":3000000014833,"date":"2024-12-24T16:00:00.000Z","nv":1.52,"tnv":1.52},{"stockId":3000000014833,"date":"2024-12-23T16:00:00.000Z","nv":1.524,"tnv":1.524},{"stockId":3000000014833,"date":"2024-12-22T16:00:00.000Z","nv":1.495,"tnv":1.495},{"stockId":3000000014833,"date":"2024-12-19T16:00:00.000Z","nv":1.507,"tnv":1.507},{"stockId":3000000014833,"date":"2024-12-18T16:00:00.000Z","nv":1.516,"tnv":1.516},{"stockId":3000000014833,"date":"2024-12-17T16:00:00.000Z","nv":1.512,"tnv":1.512},{"stockId":3000000014833,"date":"2024-12-16T16:00:00.000Z","nv":1.514,"tnv":1.514},{"stockId":3000000014833,"date":"2024-12-15T16:00:00.000Z","nv":1.509,"tnv":1.509},{"stockId":3000000014833,"date":"2024-12-12T16:00:00.000Z","nv":1.527,"tnv":1.527},{"stockId":3000000014833,"date":"2024-12-11T16:00:00.000Z","nv":1.555,"tnv":1.555},{"stockId":3000000014833,"date":"2024-12-10T16:00:00.000Z","nv":1.538,"tnv":1.538},{"stockId":3000000014833,"date":"2024-12-09T16:00:00.000Z","nv":1.544,"tnv":1.544},{"stockId":3000000014833,"date":"2024-12-08T16:00:00.000Z","nv":1.533,"tnv":1.533},{"stockId":3000000014833,"date":"2024-12-05T16:00:00.000Z","nv":1.54,"tnv":1.54},{"stockId":3000000014833,"date":"2024-12-04T16:00:00.000Z","nv":1.52,"tnv":1.52},{"stockId":3000000014833,"date":"2024-12-03T16:00:00.000Z","nv":1.526,"tnv":1.526},{"stockId":3000000014833,"date":"2024-12-02T16:00:00.000Z","nv":1.542,"tnv":1.542},{"stockId":3000000014833,"date":"2024-12-01T16:00:00.000Z","nv":1.543,"tnv":1.543},{"stockId":3000000014833,"date":"2024-11-28T16:00:00.000Z","nv":1.517,"tnv":1.517},{"stockId":3000000014833,"date":"2024-11-27T16:00:00.000Z","nv":1.493,"tnv":1.493},{"stockId":3000000014833,"date":"2024-11-26T16:00:00.000Z","nv":1.519,"tnv":1.519},{"stockId":3000000014833,"date":"2024-11-25T16:00:00.000Z","nv":1.491,"tnv":1.491},{"stockId":3000000014833,"date":"2024-11-24T16:00:00.000Z","nv":1.501,"tnv":1.501},{"stockId":3000000014833,"date":"2024-11-21T16:00:00.000Z","nv":1.509,"tnv":1.509},{"stockId":3000000014833,"date":"2024-11-20T16:00:00.000Z","nv":1.551,"tnv":1.551},{"stockId":3000000014833,"date":"2024-11-19T16:00:00.000Z","nv":1.555,"tnv":1.555},{"stockId":3000000014833,"date":"2024-11-18T16:00:00.000Z","nv":1.554,"tnv":1.554},{"stockId":3000000014833,"date":"2024-11-17T16:00:00.000Z","nv":1.531,"tnv":1.531},{"stockId":3000000014833,"date":"2024-11-14T16:00:00.000Z","nv":1.554,"tnv":1.554},{"stockId":3000000014833,"date":"2024-11-13T16:00:00.000Z","nv":1.599,"tnv":1.599},{"stockId":3000000014833,"date":"2024-11-12T16:00:00.000Z","nv":1.63,"tnv":1.63},{"stockId":3000000014833,"date":"2024-11-11T16:00:00.000Z","nv":1.611,"tnv":1.611},{"stockId":3000000014833,"date":"2024-11-10T16:00:00.000Z","nv":1.615,"tnv":1.615},{"stockId":3000000014833,"date":"2024-11-07T16:00:00.000Z","nv":1.589,"tnv":1.589},{"stockId":3000000014833,"date":"2024-11-06T16:00:00.000Z","nv":1.599,"tnv":1.599},{"stockId":3000000014833,"date":"2024-11-05T16:00:00.000Z","nv":1.583,"tnv":1.583},{"stockId":3000000014833,"date":"2024-11-04T16:00:00.000Z","nv":1.599,"tnv":1.599},{"stockId":3000000014833,"date":"2024-11-03T16:00:00.000Z","nv":1.568,"tnv":1.568},{"stockId":3000000014833,"date":"2024-10-31T16:00:00.000Z","nv":1.539,"tnv":1.539},{"stockId":3000000014833,"date":"2024-10-30T16:00:00.000Z","nv":1.552,"tnv":1.552},{"stockId":3000000014833,"date":"2024-10-29T16:00:00.000Z","nv":1.569,"tnv":1.569},{"stockId":3000000014833,"date":"2024-10-28T16:00:00.000Z","nv":1.573,"tnv":1.573},{"stockId":3000000014833,"date":"2024-10-27T16:00:00.000Z","nv":1.601,"tnv":1.601},{"stockId":3000000014833,"date":"2024-10-24T16:00:00.000Z","nv":1.615,"tnv":1.615},{"stockId":3000000014833,"date":"2024-10-23T16:00:00.000Z","nv":1.597,"tnv":1.597},{"stockId":3000000014833,"date":"2024-10-22T16:00:00.000Z","nv":1.612,"tnv":1.612},{"stockId":3000000014833,"date":"2024-10-21T16:00:00.000Z","nv":1.63,"tnv":1.63},{"stockId":3000000014833,"date":"2024-10-20T16:00:00.000Z","nv":1.61,"tnv":1.61},{"stockId":3000000014833,"date":"2024-10-17T16:00:00.000Z","nv":1.611,"tnv":1.611},{"stockId":3000000014833,"date":"2024-10-16T16:00:00.000Z","nv":1.52,"tnv":1.52},{"stockId":3000000014833,"date":"2024-10-15T16:00:00.000Z","nv":1.53,"tnv":1.53},{"stockId":3000000014833,"date":"2024-10-14T16:00:00.000Z","nv":1.568,"tnv":1.568},{"stockId":3000000014833,"date":"2024-10-13T16:00:00.000Z","nv":1.616,"tnv":1.616},{"stockId":3000000014833,"date":"2024-10-10T16:00:00.000Z","nv":1.584,"tnv":1.584},{"stockId":3000000014833,"date":"2024-10-09T16:00:00.000Z","nv":1.632,"tnv":1.632},{"stockId":3000000014833,"date":"2024-10-08T16:00:00.000Z","nv":1.634,"tnv":1.634},{"stockId":3000000014833,"date":"2024-10-07T16:00:00.000Z","nv":1.761,"tnv":1.761},{"stockId":3000000014833,"date":"2024-09-29T16:00:00.000Z","nv":1.619,"tnv":1.619},{"stockId":3000000014833,"date":"2024-09-26T16:00:00.000Z","nv":1.484,"tnv":1.484},{"stockId":3000000014833,"date":"2024-09-25T16:00:00.000Z","nv":1.417,"tnv":1.417},{"stockId":3000000014833,"date":"2024-09-24T16:00:00.000Z","nv":1.386,"tnv":1.386},{"stockId":3000000014833,"date":"2024-09-23T16:00:00.000Z","nv":1.382,"tnv":1.382},{"stockId":3000000014833,"date":"2024-09-22T16:00:00.000Z","nv":1.331,"tnv":1.331},{"stockId":3000000014833,"date":"2024-09-19T16:00:00.000Z","nv":1.336,"tnv":1.336},{"stockId":3000000014833,"date":"2024-09-18T16:00:00.000Z","nv":1.339,"tnv":1.339},{"stockId":3000000014833,"date":"2024-09-17T16:00:00.000Z","nv":1.347,"tnv":1.347},{"stockId":3000000014833,"date":"2024-09-12T16:00:00.000Z","nv":1.346,"tnv":1.346},{"stockId":3000000014833,"date":"2024-09-11T16:00:00.000Z","nv":1.344,"tnv":1.344},{"stockId":3000000014833,"date":"2024-09-10T16:00:00.000Z","nv":1.344,"tnv":1.344},{"stockId":3000000014833,"date":"2024-09-09T16:00:00.000Z","nv":1.329,"tnv":1.329},{"stockId":3000000014833,"date":"2024-09-08T16:00:00.000Z","nv":1.321,"tnv":1.321},{"stockId":3000000014833,"date":"2024-09-05T16:00:00.000Z","nv":1.329,"tnv":1.329},{"stockId":3000000014833,"date":"2024-09-04T16:00:00.000Z","nv":1.358,"tnv":1.358},{"stockId":3000000014833,"date":"2024-09-03T16:00:00.000Z","nv":1.357,"tnv":1.357},{"stockId":3000000014833,"date":"2024-09-02T16:00:00.000Z","nv":1.368,"tnv":1.368},{"stockId":3000000014833,"date":"2024-09-01T16:00:00.000Z","nv":1.351,"tnv":1.351},{"stockId":3000000014833,"date":"2024-08-29T16:00:00.000Z","nv":1.37,"tnv":1.37},{"stockId":3000000014833,"date":"2024-08-28T16:00:00.000Z","nv":1.335,"tnv":1.335},{"stockId":3000000014833,"date":"2024-08-27T16:00:00.000Z","nv":1.329,"tnv":1.329},{"stockId":3000000014833,"date":"2024-08-26T16:00:00.000Z","nv":1.33,"tnv":1.33},{"stockId":3000000014833,"date":"2024-08-25T16:00:00.000Z","nv":1.343,"tnv":1.343},{"stockId":3000000014833,"date":"2024-08-22T16:00:00.000Z","nv":1.355,"tnv":1.355},{"stockId":3000000014833,"date":"2024-08-21T16:00:00.000Z","nv":1.353,"tnv":1.353},{"stockId":3000000014833,"date":"2024-08-20T16:00:00.000Z","nv":1.349,"tnv":1.349},{"stockId":3000000014833,"date":"2024-08-19T16:00:00.000Z","nv":1.349,"tnv":1.349},{"stockId":3000000014833,"date":"2024-08-18T16:00:00.000Z","nv":1.36,"tnv":1.36},{"stockId":3000000014833,"date":"2024-08-15T16:00:00.000Z","nv":1.36,"tnv":1.36},{"stockId":3000000014833,"date":"2024-08-14T16:00:00.000Z","nv":1.353,"tnv":1.353},{"stockId":3000000014833,"date":"2024-08-13T16:00:00.000Z","nv":1.352,"tnv":1.352},{"stockId":3000000014833,"date":"2024-08-12T16:00:00.000Z","nv":1.372,"tnv":1.372},{"stockId":3000000014833,"date":"2024-08-11T16:00:00.000Z","nv":1.357,"tnv":1.357},{"stockId":3000000014833,"date":"2024-08-08T16:00:00.000Z","nv":1.353,"tnv":1.353},{"stockId":3000000014833,"date":"2024-08-07T16:00:00.000Z","nv":1.345,"tnv":1.345},{"stockId":3000000014833,"date":"2024-08-06T16:00:00.000Z","nv":1.352,"tnv":1.352},{"stockId":3000000014833,"date":"2024-08-05T16:00:00.000Z","nv":1.349,"tnv":1.349},{"stockId":3000000014833,"date":"2024-08-04T16:00:00.000Z","nv":1.327,"tnv":1.327},{"stockId":3000000014833,"date":"2024-08-01T16:00:00.000Z","nv":1.374,"tnv":1.374},{"stockId":3000000014833,"date":"2024-07-31T16:00:00.000Z","nv":1.414,"tnv":1.414},{"stockId":3000000014833,"date":"2024-07-30T16:00:00.000Z","nv":1.427,"tnv":1.427},{"stockId":3000000014833,"date":"2024-07-29T16:00:00.000Z","nv":1.396,"tnv":1.396},{"stockId":3000000014833,"date":"2024-07-28T16:00:00.000Z","nv":1.416,"tnv":1.416},{"stockId":3000000014833,"date":"2024-07-25T16:00:00.000Z","nv":1.412,"tnv":1.412},{"stockId":3000000014833,"date":"2024-07-24T16:00:00.000Z","nv":1.396,"tnv":1.396},{"stockId":3000000014833,"date":"2024-07-23T16:00:00.000Z","nv":1.413,"tnv":1.413},{"stockId":3000000014833,"date":"2024-07-22T16:00:00.000Z","nv":1.426,"tnv":1.426},{"stockId":3000000014833,"date":"2024-07-21T16:00:00.000Z","nv":1.457,"tnv":1.457},{"stockId":3000000014833,"date":"2024-07-18T16:00:00.000Z","nv":1.444,"tnv":1.444},{"stockId":3000000014833,"date":"2024-07-17T16:00:00.000Z","nv":1.452,"tnv":1.452},{"stockId":3000000014833,"date":"2024-07-16T16:00:00.000Z","nv":1.448,"tnv":1.448},{"stockId":3000000014833,"date":"2024-07-15T16:00:00.000Z","nv":1.485,"tnv":1.485},{"stockId":3000000014833,"date":"2024-07-14T16:00:00.000Z","nv":1.476,"tnv":1.476},{"stockId":3000000014833,"date":"2024-07-11T16:00:00.000Z","nv":1.489,"tnv":1.489},{"stockId":3000000014833,"date":"2024-07-10T16:00:00.000Z","nv":1.502,"tnv":1.502},{"stockId":3000000014833,"date":"2024-07-09T16:00:00.000Z","nv":1.497,"tnv":1.497},{"stockId":3000000014833,"date":"2024-07-08T16:00:00.000Z","nv":1.497,"tnv":1.497},{"stockId":3000000014833,"date":"2024-07-07T16:00:00.000Z","nv":1.446,"tnv":1.446},{"stockId":3000000014833,"date":"2024-07-04T16:00:00.000Z","nv":1.455,"tnv":1.455},{"stockId":3000000014833,"date":"2024-07-03T16:00:00.000Z","nv":1.452,"tnv":1.452},{"stockId":3000000014833,"date":"2024-07-02T16:00:00.000Z","nv":1.455,"tnv":1.455},{"stockId":3000000014833,"date":"2024-07-01T16:00:00.000Z","nv":1.464,"tnv":1.464},{"stockId":3000000014833,"date":"2024-06-30T16:00:00.000Z","nv":1.488,"tnv":1.488},{"stockId":3000000014833,"date":"2024-06-27T16:00:00.000Z","nv":1.483,"tnv":1.483},{"stockId":3000000014833,"date":"2024-06-26T16:00:00.000Z","nv":1.475,"tnv":1.475},{"stockId":3000000014833,"date":"2024-06-25T16:00:00.000Z","nv":1.499,"tnv":1.499},{"stockId":3000000014833,"date":"2024-06-24T16:00:00.000Z","nv":1.482,"tnv":1.482},{"stockId":3000000014833,"date":"2024-06-23T16:00:00.000Z","nv":1.509,"tnv":1.509},{"stockId":3000000014833,"date":"2024-06-20T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000014833,"date":"2024-06-19T16:00:00.000Z","nv":1.529,"tnv":1.529},{"stockId":3000000014833,"date":"2024-06-18T16:00:00.000Z","nv":1.54,"tnv":1.54},{"stockId":3000000014833,"date":"2024-06-17T16:00:00.000Z","nv":1.563,"tnv":1.563},{"stockId":3000000014833,"date":"2024-06-16T16:00:00.000Z","nv":1.542,"tnv":1.542},{"stockId":3000000014833,"date":"2024-06-13T16:00:00.000Z","nv":1.528,"tnv":1.528},{"stockId":3000000014833,"date":"2024-06-12T16:00:00.000Z","nv":1.503,"tnv":1.503},{"stockId":3000000014833,"date":"2024-06-11T16:00:00.000Z","nv":1.479,"tnv":1.479},{"stockId":3000000014833,"date":"2024-06-10T16:00:00.000Z","nv":1.484,"tnv":1.484},{"stockId":3000000014833,"date":"2024-06-06T16:00:00.000Z","nv":1.486,"tnv":1.486},{"stockId":3000000014833,"date":"2024-06-05T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000014833,"date":"2024-06-04T16:00:00.000Z","nv":1.51,"tnv":1.51},{"stockId":3000000014833,"date":"2024-06-03T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000014833,"date":"2024-06-02T16:00:00.000Z","nv":1.502,"tnv":1.502},{"stockId":3000000014833,"date":"2024-05-30T16:00:00.000Z","nv":1.473,"tnv":1.473},{"stockId":3000000014833,"date":"2024-05-29T16:00:00.000Z","nv":1.489,"tnv":1.489},{"stockId":3000000014833,"date":"2024-05-28T16:00:00.000Z","nv":1.492,"tnv":1.492},{"stockId":3000000014833,"date":"2024-05-27T16:00:00.000Z","nv":1.486,"tnv":1.486},{"stockId":3000000014833,"date":"2024-05-26T16:00:00.000Z","nv":1.502,"tnv":1.502},{"stockId":3000000014833,"date":"2024-05-23T16:00:00.000Z","nv":1.482,"tnv":1.482},{"stockId":3000000014833,"date":"2024-05-22T16:00:00.000Z","nv":1.501,"tnv":1.501},{"stockId":3000000014833,"date":"2024-05-21T16:00:00.000Z","nv":1.512,"tnv":1.512},{"stockId":3000000014833,"date":"2024-05-20T16:00:00.000Z","nv":1.508,"tnv":1.508},{"stockId":3000000014833,"date":"2024-05-19T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000014833,"date":"2024-05-16T16:00:00.000Z","nv":1.515,"tnv":1.515},{"stockId":3000000014833,"date":"2024-05-15T16:00:00.000Z","nv":1.515,"tnv":1.515}],"influencesList":[]}