window.pageData = {"startDate":"2024-04-07T05:52:28.154Z","endDate":"2026-04-07T05:52:28.154Z","stock":{"_id":3000000018133,"name":"博时中证有色金属矿业主题指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018133","tickerId":18133,"shortName":"博时中证有色金属矿业主题指数C","currency":"CNY","exchange":"jj","fundCollectionId":4000050050000,"inceptionDate":"2023-05-15T16:00:00.000Z","setUpDate":"2023-05-15T16:00:00.000Z","setUpAssetScale":79775376.56,"setUpShares":79775376.56,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszzysjskyztzszqtzjj","followedNum":2,"indexId":1000000931892,"fundCollection":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"index":{"_id":1000000931892,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931892","tickerId":931892,"name":"有色矿业","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000931892101},"managers":[{"_id":7002324169290,"name":"王祥","gender":"m","educationCode":"001002","resume":"王祥：男，硕士。2006年起先后在中粮期货、工商银行总行工作。2015年加入博时基金管理有限公司。历任基金经理助理、博时中证疫苗与生物技术交易型开放式指数证券投资基金（2022年11月8日-2024年9月20日）基金经理。现任博时黄金交易型开放式证券投资基金联接基金（2016年11月2日—至今）、上证自然资源交易型开放式指数证券投资基金（2016年11月2日—至今）、博时黄金交易型开放式证券投资基金（2016年11月2日—至今）、博时上证自然资源交易型开放式指数证券投资基金联接基金（2016年11月2日—至今）、博时中证光伏产业指数证券投资基金（2022年8月16日—至今）、博时中证农业主题指数型发起式证券投资基金（2022年12月13日—至今）、博时中证有色金属矿业主题指数证券投资基金（2023年5月16日—至今）、博时标普石油天然气勘探及生产精选行业指数型发起式证券投资基金（QDII）（2023年9月5日—至今）、博时中证基建工程指数型发起式证券投资基金（2024年3月19日—至今）、博时国证粮食产业指数型发起式证券投资基金（2024年4月9日—至今）、博时中证油气资源交易型开放式指数证券投资基金（2024年4月19日—至今）、博时中证油气资源交易型开放式指数证券投资基金发起式联接基金（2024年9月19日—至今）、博时国证大盘价值交易型开放式指数证券投资基金（2025年4月3日—至今）、博时中证A50交易型开放式指数证券投资基金（2025年5月22日—至今）的基金经理。","tickerId":2324169290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20505604","exchange":"fm","cnInfoCode":"db20505604","lastUpdated":"2025-06-28T15:09:57.052Z","followedNum":4,"currency":"CNY","workingDate":"2016-11-01T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"commodity","pinyin":"wx","appointmentDate":"2023-05-15T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000018133,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0222,"f_ind_h_s_r":0.9778,"f_h_a":47193,"f_h_s_a":5196,"f_ind_h_s_r_c_hy":-0.022199999999999998,"f_ins_h_s_r_c_hy":0.0222,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.022199999999999998,"f_ins_h_s_r_c_1y":0.0222},"fpr":{"stockId":3000000018133,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.22373855270246004,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.9935178696566223,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.22337942179924583,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.03272450532724505,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.019870506809555703,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.1341082581540597,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.12084063047285463},"fp":{"stockId":3000000018133,"type":"fp","f_p_r_d1":0.011866347454980719,"f_cagr_p_r_fs":0.21827011372647842,"f_p_r_m1":-0.16105438138209482,"f_p_r_m3":0.019449414209037785,"f_p_r_m6":0.1810644557368286,"f_p_r_fys":0.019449414209037785,"f_p_r_y1":0.8660469047116,"f_cagr_p_r_fs_sic":8,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":0.42857142857142855,"f_p_r_m1_sic":8,"f_p_r_m1_sirp":0.7142857142857143,"f_p_r_m3_sic":8,"f_p_r_m3_sirp":0.42857142857142855,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":1,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y2":0.7708270676691733},"ff":{"stockId":3000000018133,"type":"ff","f_m_f":80415,"f_m_f_r":0.005,"f_c_f":16083,"f_c_f_r":0.001,"f_m_a_c_f":96498,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000018133,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.7664,"f_nv_cr":-0.008476003367948515},"f_as":{"stockId":3000000018133,"type":"f_as","f_tas":402323067.0754,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018132,"__csrcFundId":12501,"stockCode":"018132","shortName":"博时中证有色金属矿业主题指数A","masterFundShortName":"博时中证有色金属矿业主题指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18132,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:49.415Z","status":"normal","exchange":"jj","fundCollectionId":4000050050000,"name":"博时中证有色金属矿业主题指数证券投资基金","inceptionDate":"2023-05-15T16:00:00.000Z","setUpDate":"2023-05-15T16:00:00.000Z","setUpAssetScale":167591928.03,"setUpShares":167591928.03,"pinyin":"bszzysjskyztzszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":2,"blackenedNum":1,"indexFundFlag":1,"indexId":1000000931892}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":601899,"holdings":1742800,"marketCap":60074316,"netValueRatio":0.0967,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":603993,"holdings":2816800,"marketCap":56336000,"netValueRatio":0.0907,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":600111,"holdings":816500,"marketCap":37656980,"netValueRatio":0.0606,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04513457556935774,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":603799,"holdings":489448,"marketCap":33409720,"netValueRatio":0.0538,"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":3000000018132,"stockId":601600,"holdings":2557600,"marketCap":31253872,"netValueRatio":0.0503,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":2460,"holdings":364400,"marketCap":22917116,"netValueRatio":0.0369,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03301576872536183,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":600547,"holdings":583100,"marketCap":22571801,"netValueRatio":0.0363,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011042364368343938,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":807,"holdings":671300,"marketCap":22045492,"netValueRatio":0.0355,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6165197385487515,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":600489,"holdings":938400,"marketCap":21921024,"netValueRatio":0.0353,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":2466,"holdings":333600,"marketCap":18474768,"netValueRatio":0.0297,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16417910447761108,"stock":{"stockCode":"002466","exchange":"sz","stockType":"company","tickerId":2466,"name":"天齐锂业"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"王祥","d":"基金经理","wy":13,"md":"王祥先生，硕士。2006年起先后在中粮期货、工商银行总行工作。2015年加入博时基金管理有限公司。历任基金经理助理、博时中证疫苗与生物技术交易型开放式指数证券投资基金(2022年11月8日-2024年9月20日)基金经理。现任博时黄金交易型开放式证券投资基金联接基金(2016年11月2日—至今)、上证自然资源交易型开放式指数证券投资基金(2016年11月2日—至今)、博时黄金交易型开放式证券投资基金(2016年11月2日—至今)、博时上证自然资源交易型开放式指数证券投资基金联接基金(2016年11月2日—至今)、博时中证光伏产业指数证券投资基金(2022年8月16日—至今)、博时中证农业主题指数型发起式证券投资基金(2022年12月13日—至今)、博时中证有色金属矿业主题指数证券投资基金(2023年5月16日—至今)、博时标普石油天然气勘探及生产精选行业指数型发起式证券投资基金（QDII）(2023年9月5日—至今)、博时中证基建工程指数型发起式证券投资基金(2024年3月19日—至今)、博时国证粮食产业指数型发起式证券投资基金(2024年4月9日—至今)、博时中证油气资源交易型开放式指数证券投资基金(2024年4月19日—至今)、博时中证油气资源交易型开放式指数证券投资基金发起式联接基金(2024年9月19日—至今)、博时国证大盘价值交易型开放式指数证券投资基金(2025年4月3日—至今)、博时中证A50交易型开放式指数证券投资基金(2025年5月22日—至今)、博时国证大盘价值交易型开放式指数证券投资基金联接基金(2025年7月29日—至今)的基金经理。","ad":"2023-05-15T16:00:00.000Z"},{"name":"王萌","d":"基金经理助理","wy":9,"md":"王萌先生，博士。2016年毕业后加入博时基金管理有限公司。现任博时恒生港股通高股息率交易型开放式指数证券投资基金(2025年4月16日—至今)、博时中证全指自由现金流交易型开放式指数证券投资基金(2025年6月30日—至今)、博时恒生港股通创新药精选交易型开放式指数证券投资基金(2025年7月23日—至今)、博时中证全指自由现金流交易型开放式指数证券投资基金联接基金(2025年9月1日—至今)、博时国证工业软件主题交易型开放式指数证券投资基金(2025年11月12日—至今)的基金经理。","ad":"2023-08-20T16:00:00.000Z","dd":"2025-04-14T16:00:00.000Z"}]}}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018133,"nv":1.7664,"tnv":1.7664},{"stockId":3000000018133,"date":"2026-04-01T16:00:00.000Z","nv":1.7815,"tnv":1.7815},{"stockId":3000000018133,"date":"2026-03-31T16:00:00.000Z","nv":1.8148,"tnv":1.8148},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018133,"nv":1.7751,"tnv":1.7751},{"stockId":3000000018133,"date":"2026-03-29T16:00:00.000Z","nv":1.7964,"tnv":1.7964},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018133,"nv":1.7683,"tnv":1.7683},{"stockId":3000000018133,"date":"2026-03-25T16:00:00.000Z","nv":1.7202,"tnv":1.7202},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018133,"nv":1.7518,"tnv":1.7518},{"stockId":3000000018133,"date":"2026-03-23T16:00:00.000Z","nv":1.7,"tnv":1.7},{"stockId":3000000018133,"date":"2026-03-22T16:00:00.000Z","nv":1.6471,"tnv":1.6471},{"stockId":3000000018133,"date":"2026-03-19T16:00:00.000Z","nv":1.729,"tnv":1.729},{"stockId":3000000018133,"date":"2026-03-18T16:00:00.000Z","nv":1.746,"tnv":1.746},{"stockId":3000000018133,"date":"2026-03-17T16:00:00.000Z","nv":1.8581,"tnv":1.8581},{"stockId":3000000018133,"date":"2026-03-16T16:00:00.000Z","nv":1.8708,"tnv":1.8708},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018133,"nv":1.898,"tnv":1.898},{"stockId":3000000018133,"date":"2026-03-12T16:00:00.000Z","nv":1.9539,"tnv":1.9539},{"stockId":3000000018133,"date":"2026-03-11T16:00:00.000Z","nv":2.007,"tnv":2.007},{"stockId":3000000018133,"date":"2026-03-10T16:00:00.000Z","nv":2.0241,"tnv":2.0241},{"stockId":3000000018133,"date":"2026-03-09T16:00:00.000Z","nv":2.0355,"tnv":2.0355},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018133,"nv":2.016,"tnv":2.016},{"stockId":3000000018133,"date":"2026-03-05T16:00:00.000Z","nv":2.0338,"tnv":2.0338},{"stockId":3000000018133,"date":"2026-03-04T16:00:00.000Z","nv":2.0733,"tnv":2.0733},{"stockId":3000000018133,"date":"2026-03-03T16:00:00.000Z","nv":2.0925,"tnv":2.0925},{"stockId":3000000018133,"date":"2026-03-02T16:00:00.000Z","nv":2.1055,"tnv":2.1055},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018133,"nv":2.2258,"tnv":2.2258},{"stockId":3000000018133,"date":"2026-02-26T16:00:00.000Z","nv":2.149,"tnv":2.149},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018133,"nv":2.0722,"tnv":2.0722},{"stockId":3000000018133,"date":"2026-02-24T16:00:00.000Z","nv":2.0875,"tnv":2.0875},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018133,"nv":2.0109,"tnv":2.0109},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018133,"nv":1.9481,"tnv":1.9481},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018133,"nv":2.0164,"tnv":2.0164},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018133,"nv":2.0051,"tnv":2.0051},{"stockId":3000000018133,"date":"2026-02-09T16:00:00.000Z","nv":1.9529,"tnv":1.9529},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018133,"nv":1.9551,"tnv":1.9551},{"stockId":3000000018133,"date":"2026-02-05T16:00:00.000Z","nv":1.9178,"tnv":1.9178},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018133,"nv":1.9113,"tnv":1.9113},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018133,"nv":2.0061,"tnv":2.0061},{"stockId":3000000018133,"date":"2026-02-02T16:00:00.000Z","nv":2.0019,"tnv":2.0019},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018133,"nv":1.9523,"tnv":1.9523},{"stockId":3000000018133,"date":"2026-01-29T16:00:00.000Z","nv":2.1076,"tnv":2.1076},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018133,"nv":2.2757,"tnv":2.2757},{"stockId":3000000018133,"date":"2026-01-27T16:00:00.000Z","nv":2.2381,"tnv":2.2381},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018133,"nv":2.12,"tnv":2.12},{"stockId":3000000018133,"date":"2026-01-25T16:00:00.000Z","nv":2.1359,"tnv":2.1359},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018133,"nv":2.0367,"tnv":2.0367},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018133,"nv":1.9869,"tnv":1.9869},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018133,"nv":2,"tnv":2},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018133,"nv":1.9394,"tnv":1.9394},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018133,"nv":1.934,"tnv":1.934},{"stockId":3000000018133,"date":"2026-01-15T16:00:00.000Z","nv":1.9319,"tnv":1.9319},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018133,"nv":1.9488,"tnv":1.9488},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018133,"nv":1.9179,"tnv":1.9179},{"stockId":3000000018133,"date":"2026-01-12T16:00:00.000Z","nv":1.9071,"tnv":1.9071},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018133,"nv":1.8903,"tnv":1.8903},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018133,"nv":1.8669,"tnv":1.8669},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018133,"nv":1.8226,"tnv":1.8226},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018133,"nv":1.8506,"tnv":1.8506},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018133,"nv":1.8419,"tnv":1.8419},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018133,"nv":1.774,"tnv":1.774},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018133,"nv":1.7327,"tnv":1.7327},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018133,"nv":1.7168,"tnv":1.7168},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018133,"nv":1.6883,"tnv":1.6883},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018133,"nv":1.7215,"tnv":1.7215},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018133,"nv":1.6644,"tnv":1.6644},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018133,"nv":1.68,"tnv":1.68},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018133,"nv":1.6735,"tnv":1.6735},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018133,"nv":1.6642,"tnv":1.6642},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018133,"nv":1.6268,"tnv":1.6268},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018133,"nv":1.5994,"tnv":1.5994},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018133,"nv":1.6009,"tnv":1.6009},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018133,"nv":1.5514,"tnv":1.5514},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018133,"nv":1.5921,"tnv":1.5921},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018133,"nv":1.6014,"tnv":1.6014},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018133,"nv":1.5821,"tnv":1.5821},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018133,"nv":1.595,"tnv":1.595},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018133,"nv":1.5787,"tnv":1.5787},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018133,"nv":1.6283,"tnv":1.6283},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018133,"nv":1.6177,"tnv":1.6177},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018133,"nv":1.5827,"tnv":1.5827},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018133,"nv":1.5794,"tnv":1.5794},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018133,"nv":1.5723,"tnv":1.5723},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018133,"nv":1.595,"tnv":1.595},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018133,"nv":1.5498,"tnv":1.5498},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018133,"nv":1.5239,"tnv":1.5239},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018133,"nv":1.5201,"tnv":1.5201},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018133,"nv":1.5197,"tnv":1.5197},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018133,"nv":1.4844,"tnv":1.4844},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018133,"nv":1.4974,"tnv":1.4974},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018133,"nv":1.5807,"tnv":1.5807},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018133,"nv":1.5881,"tnv":1.5881},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018133,"nv":1.5453,"tnv":1.5453},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018133,"nv":1.5897,"tnv":1.5897},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018133,"nv":1.595,"tnv":1.595},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018133,"nv":1.6279,"tnv":1.6279},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018133,"nv":1.5615,"tnv":1.5615},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018133,"nv":1.5592,"tnv":1.5592},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018133,"nv":1.5794,"tnv":1.5794},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018133,"nv":1.5681,"tnv":1.5681},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018133,"nv":1.5594,"tnv":1.5594},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018133,"nv":1.5154,"tnv":1.5154},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018133,"nv":1.5058,"tnv":1.5058},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018133,"nv":1.5546,"tnv":1.5546},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018133,"nv":1.576,"tnv":1.576},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018133,"nv":1.6107,"tnv":1.6107},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018133,"nv":1.5914,"tnv":1.5914},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018133,"nv":1.5246,"tnv":1.5246},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018133,"nv":1.5728,"tnv":1.5728},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018133,"nv":1.5339,"tnv":1.5339},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018133,"nv":1.509,"tnv":1.509},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018133,"nv":1.492,"tnv":1.492},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018133,"nv":1.5152,"tnv":1.5152},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018133,"nv":1.495,"tnv":1.495},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018133,"nv":1.5226,"tnv":1.5226},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018133,"nv":1.55,"tnv":1.55},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018133,"nv":1.5812,"tnv":1.5812},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018133,"nv":1.5718,"tnv":1.5718},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018133,"nv":1.628,"tnv":1.628},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018133,"nv":1.5667,"tnv":1.5667},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018133,"nv":1.6021,"tnv":1.6021},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018133,"nv":1.4956,"tnv":1.4956},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018133,"nv":1.4456,"tnv":1.4456},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018133,"nv":1.3913,"tnv":1.3913},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018133,"nv":1.3862,"tnv":1.3862},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018133,"nv":1.3635,"tnv":1.3635},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018133,"nv":1.345,"tnv":1.345},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018133,"nv":1.3551,"tnv":1.3551},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018133,"nv":1.3368,"tnv":1.3368},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018133,"nv":1.3202,"tnv":1.3202},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018133,"nv":1.3713,"tnv":1.3713},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018133,"nv":1.3703,"tnv":1.3703},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018133,"nv":1.3853,"tnv":1.3853},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018133,"nv":1.3948,"tnv":1.3948},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018133,"nv":1.3623,"tnv":1.3623},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018133,"nv":1.3432,"tnv":1.3432},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018133,"nv":1.3581,"tnv":1.3581},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018133,"nv":1.3441,"tnv":1.3441},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018133,"nv":1.3435,"tnv":1.3435},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018133,"nv":1.2876,"tnv":1.2876},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018133,"nv":1.336,"tnv":1.336},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018133,"nv":1.3429,"tnv":1.3429},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018133,"nv":1.3583,"tnv":1.3583},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018133,"nv":1.3093,"tnv":1.3093},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018133,"nv":1.2744,"tnv":1.2744},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018133,"nv":1.2577,"tnv":1.2577},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018133,"nv":1.2682,"tnv":1.2682},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018133,"nv":1.2731,"tnv":1.2731},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018133,"nv":1.2158,"tnv":1.2158},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018133,"nv":1.1994,"tnv":1.1994},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018133,"nv":1.2066,"tnv":1.2066},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018133,"nv":1.1931,"tnv":1.1931},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018133,"nv":1.1966,"tnv":1.1966},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018133,"nv":1.1921,"tnv":1.1921},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018133,"nv":1.1713,"tnv":1.1713},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018133,"nv":1.1804,"tnv":1.1804},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018133,"nv":1.1574,"tnv":1.1574},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018133,"nv":1.1629,"tnv":1.1629},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018133,"nv":1.1602,"tnv":1.1602},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018133,"nv":1.1434,"tnv":1.1434},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018133,"nv":1.1285,"tnv":1.1285},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018133,"nv":1.1162,"tnv":1.1162},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018133,"nv":1.1116,"tnv":1.1116},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018133,"nv":1.0928,"tnv":1.0928},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018133,"nv":1.0978,"tnv":1.0978},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018133,"nv":1.1366,"tnv":1.1366},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018133,"nv":1.1417,"tnv":1.1417},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018133,"nv":1.1414,"tnv":1.1414},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018133,"nv":1.1453,"tnv":1.1453},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018133,"nv":1.1456,"tnv":1.1456},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018133,"nv":1.1112,"tnv":1.1112},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018133,"nv":1.1131,"tnv":1.1131},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018133,"nv":1.0906,"tnv":1.0906},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018133,"nv":1.0613,"tnv":1.0613},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018133,"nv":1.0352,"tnv":1.0352},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018133,"nv":1.031,"tnv":1.031},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018133,"nv":1.0353,"tnv":1.0353},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018133,"nv":1.0455,"tnv":1.0455},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018133,"nv":1.0383,"tnv":1.0383},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018133,"nv":1.02,"tnv":1.02},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018133,"nv":1.0073,"tnv":1.0073},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018133,"nv":1.0282,"tnv":1.0282},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018133,"nv":1.018,"tnv":1.018},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018133,"nv":1.0273,"tnv":1.0273},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018133,"nv":1.0429,"tnv":1.0429},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018133,"nv":1.0385,"tnv":1.0385},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018133,"nv":1.0298,"tnv":1.0298},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018133,"nv":1.0146,"tnv":1.0146},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018133,"nv":1.0138,"tnv":1.0138},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018133,"nv":0.9958,"tnv":0.9958},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018133,"nv":0.9912,"tnv":0.9912},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018133,"nv":0.983,"tnv":0.983},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018133,"nv":0.9791,"tnv":0.9791},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018133,"nv":0.9699,"tnv":0.9699},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018133,"nv":0.9762,"tnv":0.9762},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018133,"nv":0.9916,"tnv":0.9916},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018133,"nv":0.9939,"tnv":0.9939},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018133,"nv":0.9925,"tnv":0.9925},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018133,"nv":0.9989,"tnv":0.9989},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018133,"nv":0.9963,"tnv":0.9963},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018133,"nv":0.9863,"tnv":0.9863},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018133,"nv":0.9684,"tnv":0.9684},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018133,"nv":0.9687,"tnv":0.9687},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018133,"nv":0.9666,"tnv":0.9666},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018133,"nv":0.9557,"tnv":0.9557},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018133,"nv":0.96,"tnv":0.96},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018133,"nv":0.947,"tnv":0.947},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018133,"nv":0.9324,"tnv":0.9324},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018133,"nv":0.9394,"tnv":0.9394},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018133,"nv":0.9365,"tnv":0.9365},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018133,"nv":0.9366,"tnv":0.9366},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018133,"nv":0.9546,"tnv":0.9546},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018133,"nv":0.9544,"tnv":0.9544},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018133,"nv":0.9531,"tnv":0.9531},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018133,"nv":0.9633,"tnv":0.9633},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018133,"nv":0.942,"tnv":0.942},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018133,"nv":0.9384,"tnv":0.9384},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018133,"nv":0.9433,"tnv":0.9433},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018133,"nv":0.9443,"tnv":0.9443},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018133,"nv":0.9553,"tnv":0.9553},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018133,"nv":0.9478,"tnv":0.9478},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018133,"nv":0.9451,"tnv":0.9451},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018133,"nv":0.9376,"tnv":0.9376},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018133,"nv":0.941,"tnv":0.941},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018133,"nv":0.9475,"tnv":0.9475},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018133,"nv":0.9449,"tnv":0.9449},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018133,"nv":0.923,"tnv":0.923},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018133,"nv":0.9264,"tnv":0.9264},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018133,"nv":0.9279,"tnv":0.9279},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018133,"nv":0.9333,"tnv":0.9333},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018133,"nv":0.9328,"tnv":0.9328},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018133,"nv":0.9374,"tnv":0.9374},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018133,"nv":0.9562,"tnv":0.9562},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018133,"nv":0.9596,"tnv":0.9596},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018133,"nv":0.9224,"tnv":0.9224},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018133,"nv":0.9258,"tnv":0.9258},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018133,"nv":0.9318,"tnv":0.9318},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018133,"nv":0.9299,"tnv":0.9299},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018133,"nv":0.9346,"tnv":0.9346},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018133,"nv":0.9147,"tnv":0.9147},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018133,"nv":0.9058,"tnv":0.9058},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018133,"nv":0.8779,"tnv":0.8779},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018133,"nv":0.8658,"tnv":0.8658},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018133,"nv":0.8696,"tnv":0.8696},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018133,"nv":0.9466,"tnv":0.9466},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018133,"nv":0.9603,"tnv":0.9603},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018133,"nv":0.9697,"tnv":0.9697},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018133,"nv":0.9693,"tnv":0.9693},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018133,"nv":0.9754,"tnv":0.9754},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018133,"nv":0.9759,"tnv":0.9759},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018133,"nv":0.9854,"tnv":0.9854},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018133,"nv":0.9897,"tnv":0.9897},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018133,"nv":0.9869,"tnv":0.9869},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018133,"nv":0.9731,"tnv":0.9731},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018133,"nv":0.9944,"tnv":0.9944},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018133,"nv":0.9985,"tnv":0.9985},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018133,"nv":0.9971,"tnv":0.9971},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018133,"nv":0.9832,"tnv":0.9832},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018133,"nv":0.9936,"tnv":0.9936},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018133,"nv":0.9797,"tnv":0.9797},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018133,"nv":0.9746,"tnv":0.9746},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018133,"nv":0.9758,"tnv":0.9758},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018133,"nv":0.9721,"tnv":0.9721},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018133,"nv":0.9607,"tnv":0.9607},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018133,"nv":0.9489,"tnv":0.9489},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018133,"nv":0.9358,"tnv":0.9358},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018133,"nv":0.9298,"tnv":0.9298},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018133,"nv":0.9248,"tnv":0.9248},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018133,"nv":0.9026,"tnv":0.9026},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018133,"nv":0.9141,"tnv":0.9141},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018133,"nv":0.9184,"tnv":0.9184},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018133,"nv":0.9151,"tnv":0.9151},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018133,"nv":0.9238,"tnv":0.9238},{"stockId":3000000018133,"date":"2025-02-20T16:00:00.000Z","nv":0.9254,"tnv":0.9254},{"stockId":3000000018133,"date":"2025-02-19T16:00:00.000Z","nv":0.9294,"tnv":0.9294},{"stockId":3000000018133,"date":"2025-02-18T16:00:00.000Z","nv":0.9261,"tnv":0.9261},{"stockId":3000000018133,"date":"2025-02-17T16:00:00.000Z","nv":0.921,"tnv":0.921},{"stockId":3000000018133,"date":"2025-02-16T16:00:00.000Z","nv":0.9269,"tnv":0.9269},{"stockId":3000000018133,"date":"2025-02-13T16:00:00.000Z","nv":0.9494,"tnv":0.9494},{"stockId":3000000018133,"date":"2025-02-12T16:00:00.000Z","nv":0.9429,"tnv":0.9429},{"stockId":3000000018133,"date":"2025-02-11T16:00:00.000Z","nv":0.9483,"tnv":0.9483},{"stockId":3000000018133,"date":"2025-02-10T16:00:00.000Z","nv":0.9534,"tnv":0.9534},{"stockId":3000000018133,"date":"2025-02-09T16:00:00.000Z","nv":0.9545,"tnv":0.9545},{"stockId":3000000018133,"date":"2025-02-06T16:00:00.000Z","nv":0.9499,"tnv":0.9499},{"stockId":3000000018133,"date":"2025-02-05T16:00:00.000Z","nv":0.9399,"tnv":0.9399},{"stockId":3000000018133,"date":"2025-02-04T16:00:00.000Z","nv":0.9308,"tnv":0.9308},{"stockId":3000000018133,"date":"2025-01-26T16:00:00.000Z","nv":0.917,"tnv":0.917},{"stockId":3000000018133,"date":"2025-01-23T16:00:00.000Z","nv":0.9204,"tnv":0.9204},{"stockId":3000000018133,"date":"2025-01-22T16:00:00.000Z","nv":0.9114,"tnv":0.9114},{"stockId":3000000018133,"date":"2025-01-21T16:00:00.000Z","nv":0.919,"tnv":0.919},{"stockId":3000000018133,"date":"2025-01-20T16:00:00.000Z","nv":0.918,"tnv":0.918},{"stockId":3000000018133,"date":"2025-01-19T16:00:00.000Z","nv":0.9212,"tnv":0.9212},{"stockId":3000000018133,"date":"2025-01-16T16:00:00.000Z","nv":0.9283,"tnv":0.9283},{"stockId":3000000018133,"date":"2025-01-15T16:00:00.000Z","nv":0.9255,"tnv":0.9255},{"stockId":3000000018133,"date":"2025-01-14T16:00:00.000Z","nv":0.9093,"tnv":0.9093},{"stockId":3000000018133,"date":"2025-01-13T16:00:00.000Z","nv":0.9199,"tnv":0.9199},{"stockId":3000000018133,"date":"2025-01-12T16:00:00.000Z","nv":0.908,"tnv":0.908},{"stockId":3000000018133,"date":"2025-01-09T16:00:00.000Z","nv":0.8899,"tnv":0.8899},{"stockId":3000000018133,"date":"2025-01-08T16:00:00.000Z","nv":0.8924,"tnv":0.8924},{"stockId":3000000018133,"date":"2025-01-07T16:00:00.000Z","nv":0.8881,"tnv":0.8881},{"stockId":3000000018133,"date":"2025-01-06T16:00:00.000Z","nv":0.9002,"tnv":0.9002},{"stockId":3000000018133,"date":"2025-01-05T16:00:00.000Z","nv":0.8824,"tnv":0.8824},{"stockId":3000000018133,"date":"2025-01-02T16:00:00.000Z","nv":0.8763,"tnv":0.8763},{"stockId":3000000018133,"date":"2025-01-01T16:00:00.000Z","nv":0.8714,"tnv":0.8714},{"stockId":3000000018133,"date":"2024-12-30T16:00:00.000Z","nv":0.8776,"tnv":0.8776},{"stockId":3000000018133,"date":"2024-12-29T16:00:00.000Z","nv":0.8998,"tnv":0.8998},{"stockId":3000000018133,"date":"2024-12-26T16:00:00.000Z","nv":0.8963,"tnv":0.8963},{"stockId":3000000018133,"date":"2024-12-25T16:00:00.000Z","nv":0.9001,"tnv":0.9001},{"stockId":3000000018133,"date":"2024-12-24T16:00:00.000Z","nv":0.8964,"tnv":0.8964},{"stockId":3000000018133,"date":"2024-12-23T16:00:00.000Z","nv":0.9079,"tnv":0.9079},{"stockId":3000000018133,"date":"2024-12-22T16:00:00.000Z","nv":0.9002,"tnv":0.9002},{"stockId":3000000018133,"date":"2024-12-19T16:00:00.000Z","nv":0.9029,"tnv":0.9029},{"stockId":3000000018133,"date":"2024-12-18T16:00:00.000Z","nv":0.9077,"tnv":0.9077},{"stockId":3000000018133,"date":"2024-12-17T16:00:00.000Z","nv":0.9118,"tnv":0.9118},{"stockId":3000000018133,"date":"2024-12-16T16:00:00.000Z","nv":0.9152,"tnv":0.9152},{"stockId":3000000018133,"date":"2024-12-15T16:00:00.000Z","nv":0.9214,"tnv":0.9214},{"stockId":3000000018133,"date":"2024-12-12T16:00:00.000Z","nv":0.9366,"tnv":0.9366},{"stockId":3000000018133,"date":"2024-12-11T16:00:00.000Z","nv":0.9642,"tnv":0.9642},{"stockId":3000000018133,"date":"2024-12-10T16:00:00.000Z","nv":0.9581,"tnv":0.9581},{"stockId":3000000018133,"date":"2024-12-09T16:00:00.000Z","nv":0.9466,"tnv":0.9466},{"stockId":3000000018133,"date":"2024-12-08T16:00:00.000Z","nv":0.9455,"tnv":0.9455},{"stockId":3000000018133,"date":"2024-12-05T16:00:00.000Z","nv":0.9444,"tnv":0.9444},{"stockId":3000000018133,"date":"2024-12-04T16:00:00.000Z","nv":0.9374,"tnv":0.9374},{"stockId":3000000018133,"date":"2024-12-03T16:00:00.000Z","nv":0.9442,"tnv":0.9442},{"stockId":3000000018133,"date":"2024-12-02T16:00:00.000Z","nv":0.9435,"tnv":0.9435},{"stockId":3000000018133,"date":"2024-12-01T16:00:00.000Z","nv":0.9454,"tnv":0.9454},{"stockId":3000000018133,"date":"2024-11-28T16:00:00.000Z","nv":0.9372,"tnv":0.9372},{"stockId":3000000018133,"date":"2024-11-27T16:00:00.000Z","nv":0.9268,"tnv":0.9268},{"stockId":3000000018133,"date":"2024-11-26T16:00:00.000Z","nv":0.9389,"tnv":0.9389},{"stockId":3000000018133,"date":"2024-11-25T16:00:00.000Z","nv":0.9315,"tnv":0.9315},{"stockId":3000000018133,"date":"2024-11-24T16:00:00.000Z","nv":0.9438,"tnv":0.9438},{"stockId":3000000018133,"date":"2024-11-21T16:00:00.000Z","nv":0.9463,"tnv":0.9463},{"stockId":3000000018133,"date":"2024-11-20T16:00:00.000Z","nv":0.97,"tnv":0.97},{"stockId":3000000018133,"date":"2024-11-19T16:00:00.000Z","nv":0.9656,"tnv":0.9656},{"stockId":3000000018133,"date":"2024-11-18T16:00:00.000Z","nv":0.9619,"tnv":0.9619},{"stockId":3000000018133,"date":"2024-11-17T16:00:00.000Z","nv":0.93,"tnv":0.93},{"stockId":3000000018133,"date":"2024-11-14T16:00:00.000Z","nv":0.9441,"tnv":0.9441},{"stockId":3000000018133,"date":"2024-11-13T16:00:00.000Z","nv":0.9594,"tnv":0.9594},{"stockId":3000000018133,"date":"2024-11-12T16:00:00.000Z","nv":0.9897,"tnv":0.9897},{"stockId":3000000018133,"date":"2024-11-11T16:00:00.000Z","nv":0.9835,"tnv":0.9835},{"stockId":3000000018133,"date":"2024-11-10T16:00:00.000Z","nv":0.9986,"tnv":0.9986},{"stockId":3000000018133,"date":"2024-11-07T16:00:00.000Z","nv":0.9958,"tnv":0.9958},{"stockId":3000000018133,"date":"2024-11-06T16:00:00.000Z","nv":1.0073,"tnv":1.0073},{"stockId":3000000018133,"date":"2024-11-05T16:00:00.000Z","nv":1.0094,"tnv":1.0094},{"stockId":3000000018133,"date":"2024-11-04T16:00:00.000Z","nv":1.0009,"tnv":1.0009},{"stockId":3000000018133,"date":"2024-11-03T16:00:00.000Z","nv":0.9724,"tnv":0.9724},{"stockId":3000000018133,"date":"2024-10-31T16:00:00.000Z","nv":0.9671,"tnv":0.9671},{"stockId":3000000018133,"date":"2024-10-30T16:00:00.000Z","nv":0.9398,"tnv":0.9398},{"stockId":3000000018133,"date":"2024-10-29T16:00:00.000Z","nv":0.9432,"tnv":0.9432},{"stockId":3000000018133,"date":"2024-10-28T16:00:00.000Z","nv":0.9516,"tnv":0.9516},{"stockId":3000000018133,"date":"2024-10-27T16:00:00.000Z","nv":0.9655,"tnv":0.9655},{"stockId":3000000018133,"date":"2024-10-24T16:00:00.000Z","nv":0.9597,"tnv":0.9597},{"stockId":3000000018133,"date":"2024-10-23T16:00:00.000Z","nv":0.9559,"tnv":0.9559},{"stockId":3000000018133,"date":"2024-10-22T16:00:00.000Z","nv":0.9694,"tnv":0.9694},{"stockId":3000000018133,"date":"2024-10-21T16:00:00.000Z","nv":0.9685,"tnv":0.9685},{"stockId":3000000018133,"date":"2024-10-20T16:00:00.000Z","nv":0.9633,"tnv":0.9633},{"stockId":3000000018133,"date":"2024-10-17T16:00:00.000Z","nv":0.9382,"tnv":0.9382},{"stockId":3000000018133,"date":"2024-10-16T16:00:00.000Z","nv":0.9177,"tnv":0.9177},{"stockId":3000000018133,"date":"2024-10-15T16:00:00.000Z","nv":0.9316,"tnv":0.9316},{"stockId":3000000018133,"date":"2024-10-14T16:00:00.000Z","nv":0.9225,"tnv":0.9225},{"stockId":3000000018133,"date":"2024-10-13T16:00:00.000Z","nv":0.9542,"tnv":0.9542},{"stockId":3000000018133,"date":"2024-10-10T16:00:00.000Z","nv":0.9276,"tnv":0.9276},{"stockId":3000000018133,"date":"2024-10-09T16:00:00.000Z","nv":0.9445,"tnv":0.9445},{"stockId":3000000018133,"date":"2024-10-08T16:00:00.000Z","nv":0.9277,"tnv":0.9277},{"stockId":3000000018133,"date":"2024-10-07T16:00:00.000Z","nv":1.0133,"tnv":1.0133},{"stockId":3000000018133,"date":"2024-09-29T16:00:00.000Z","nv":0.9918,"tnv":0.9918},{"stockId":3000000018133,"date":"2024-09-26T16:00:00.000Z","nv":0.9278,"tnv":0.9278},{"stockId":3000000018133,"date":"2024-09-25T16:00:00.000Z","nv":0.8947,"tnv":0.8947},{"stockId":3000000018133,"date":"2024-09-24T16:00:00.000Z","nv":0.8654,"tnv":0.8654},{"stockId":3000000018133,"date":"2024-09-23T16:00:00.000Z","nv":0.8548,"tnv":0.8548},{"stockId":3000000018133,"date":"2024-09-22T16:00:00.000Z","nv":0.8255,"tnv":0.8255},{"stockId":3000000018133,"date":"2024-09-19T16:00:00.000Z","nv":0.8254,"tnv":0.8254},{"stockId":3000000018133,"date":"2024-09-18T16:00:00.000Z","nv":0.814,"tnv":0.814},{"stockId":3000000018133,"date":"2024-09-17T16:00:00.000Z","nv":0.7921,"tnv":0.7921},{"stockId":3000000018133,"date":"2024-09-12T16:00:00.000Z","nv":0.7871,"tnv":0.7871},{"stockId":3000000018133,"date":"2024-09-11T16:00:00.000Z","nv":0.7886,"tnv":0.7886},{"stockId":3000000018133,"date":"2024-09-10T16:00:00.000Z","nv":0.7912,"tnv":0.7912},{"stockId":3000000018133,"date":"2024-09-09T16:00:00.000Z","nv":0.7816,"tnv":0.7816},{"stockId":3000000018133,"date":"2024-09-08T16:00:00.000Z","nv":0.7834,"tnv":0.7834},{"stockId":3000000018133,"date":"2024-09-05T16:00:00.000Z","nv":0.799,"tnv":0.799},{"stockId":3000000018133,"date":"2024-09-04T16:00:00.000Z","nv":0.803,"tnv":0.803},{"stockId":3000000018133,"date":"2024-09-03T16:00:00.000Z","nv":0.8026,"tnv":0.8026},{"stockId":3000000018133,"date":"2024-09-02T16:00:00.000Z","nv":0.8203,"tnv":0.8203},{"stockId":3000000018133,"date":"2024-09-01T16:00:00.000Z","nv":0.8175,"tnv":0.8175},{"stockId":3000000018133,"date":"2024-08-29T16:00:00.000Z","nv":0.8362,"tnv":0.8362},{"stockId":3000000018133,"date":"2024-08-28T16:00:00.000Z","nv":0.8361,"tnv":0.8361},{"stockId":3000000018133,"date":"2024-08-27T16:00:00.000Z","nv":0.8292,"tnv":0.8292},{"stockId":3000000018133,"date":"2024-08-26T16:00:00.000Z","nv":0.8349,"tnv":0.8349},{"stockId":3000000018133,"date":"2024-08-25T16:00:00.000Z","nv":0.8456,"tnv":0.8456},{"stockId":3000000018133,"date":"2024-08-22T16:00:00.000Z","nv":0.8358,"tnv":0.8358},{"stockId":3000000018133,"date":"2024-08-21T16:00:00.000Z","nv":0.8403,"tnv":0.8403},{"stockId":3000000018133,"date":"2024-08-20T16:00:00.000Z","nv":0.8524,"tnv":0.8524},{"stockId":3000000018133,"date":"2024-08-19T16:00:00.000Z","nv":0.8423,"tnv":0.8423},{"stockId":3000000018133,"date":"2024-08-18T16:00:00.000Z","nv":0.8497,"tnv":0.8497},{"stockId":3000000018133,"date":"2024-08-15T16:00:00.000Z","nv":0.8352,"tnv":0.8352},{"stockId":3000000018133,"date":"2024-08-14T16:00:00.000Z","nv":0.8363,"tnv":0.8363},{"stockId":3000000018133,"date":"2024-08-13T16:00:00.000Z","nv":0.8293,"tnv":0.8293},{"stockId":3000000018133,"date":"2024-08-12T16:00:00.000Z","nv":0.8398,"tnv":0.8398},{"stockId":3000000018133,"date":"2024-08-11T16:00:00.000Z","nv":0.8346,"tnv":0.8346},{"stockId":3000000018133,"date":"2024-08-08T16:00:00.000Z","nv":0.8343,"tnv":0.8343},{"stockId":3000000018133,"date":"2024-08-07T16:00:00.000Z","nv":0.8312,"tnv":0.8312},{"stockId":3000000018133,"date":"2024-08-06T16:00:00.000Z","nv":0.8394,"tnv":0.8394},{"stockId":3000000018133,"date":"2024-08-05T16:00:00.000Z","nv":0.8384,"tnv":0.8384},{"stockId":3000000018133,"date":"2024-08-04T16:00:00.000Z","nv":0.8399,"tnv":0.8399},{"stockId":3000000018133,"date":"2024-08-01T16:00:00.000Z","nv":0.8599,"tnv":0.8599},{"stockId":3000000018133,"date":"2024-07-31T16:00:00.000Z","nv":0.8729,"tnv":0.8729},{"stockId":3000000018133,"date":"2024-07-30T16:00:00.000Z","nv":0.8755,"tnv":0.8755},{"stockId":3000000018133,"date":"2024-07-29T16:00:00.000Z","nv":0.8446,"tnv":0.8446},{"stockId":3000000018133,"date":"2024-07-28T16:00:00.000Z","nv":0.8519,"tnv":0.8519},{"stockId":3000000018133,"date":"2024-07-25T16:00:00.000Z","nv":0.8518,"tnv":0.8518},{"stockId":3000000018133,"date":"2024-07-24T16:00:00.000Z","nv":0.8345,"tnv":0.8345},{"stockId":3000000018133,"date":"2024-07-23T16:00:00.000Z","nv":0.8559,"tnv":0.8559},{"stockId":3000000018133,"date":"2024-07-22T16:00:00.000Z","nv":0.8604,"tnv":0.8604},{"stockId":3000000018133,"date":"2024-07-21T16:00:00.000Z","nv":0.903,"tnv":0.903},{"stockId":3000000018133,"date":"2024-07-18T16:00:00.000Z","nv":0.9113,"tnv":0.9113},{"stockId":3000000018133,"date":"2024-07-17T16:00:00.000Z","nv":0.927,"tnv":0.927},{"stockId":3000000018133,"date":"2024-07-16T16:00:00.000Z","nv":0.9259,"tnv":0.9259},{"stockId":3000000018133,"date":"2024-07-15T16:00:00.000Z","nv":0.9493,"tnv":0.9493},{"stockId":3000000018133,"date":"2024-07-14T16:00:00.000Z","nv":0.9394,"tnv":0.9394},{"stockId":3000000018133,"date":"2024-07-11T16:00:00.000Z","nv":0.9301,"tnv":0.9301},{"stockId":3000000018133,"date":"2024-07-10T16:00:00.000Z","nv":0.9469,"tnv":0.9469},{"stockId":3000000018133,"date":"2024-07-09T16:00:00.000Z","nv":0.913,"tnv":0.913},{"stockId":3000000018133,"date":"2024-07-08T16:00:00.000Z","nv":0.9264,"tnv":0.9264},{"stockId":3000000018133,"date":"2024-07-07T16:00:00.000Z","nv":0.9087,"tnv":0.9087},{"stockId":3000000018133,"date":"2024-07-04T16:00:00.000Z","nv":0.9155,"tnv":0.9155},{"stockId":3000000018133,"date":"2024-07-03T16:00:00.000Z","nv":0.8922,"tnv":0.8922},{"stockId":3000000018133,"date":"2024-07-02T16:00:00.000Z","nv":0.8979,"tnv":0.8979},{"stockId":3000000018133,"date":"2024-07-01T16:00:00.000Z","nv":0.8975,"tnv":0.8975},{"stockId":3000000018133,"date":"2024-06-30T16:00:00.000Z","nv":0.908,"tnv":0.908},{"stockId":3000000018133,"date":"2024-06-27T16:00:00.000Z","nv":0.8881,"tnv":0.8881},{"stockId":3000000018133,"date":"2024-06-26T16:00:00.000Z","nv":0.8711,"tnv":0.8711},{"stockId":3000000018133,"date":"2024-06-25T16:00:00.000Z","nv":0.8917,"tnv":0.8917},{"stockId":3000000018133,"date":"2024-06-24T16:00:00.000Z","nv":0.8809,"tnv":0.8809},{"stockId":3000000018133,"date":"2024-06-23T16:00:00.000Z","nv":0.8801,"tnv":0.8801},{"stockId":3000000018133,"date":"2024-06-20T16:00:00.000Z","nv":0.8953,"tnv":0.8953},{"stockId":3000000018133,"date":"2024-06-19T16:00:00.000Z","nv":0.9007,"tnv":0.9007},{"stockId":3000000018133,"date":"2024-06-18T16:00:00.000Z","nv":0.9057,"tnv":0.9057},{"stockId":3000000018133,"date":"2024-06-17T16:00:00.000Z","nv":0.901,"tnv":0.901},{"stockId":3000000018133,"date":"2024-06-16T16:00:00.000Z","nv":0.8953,"tnv":0.8953},{"stockId":3000000018133,"date":"2024-06-13T16:00:00.000Z","nv":0.9065,"tnv":0.9065},{"stockId":3000000018133,"date":"2024-06-12T16:00:00.000Z","nv":0.9041,"tnv":0.9041},{"stockId":3000000018133,"date":"2024-06-11T16:00:00.000Z","nv":0.9209,"tnv":0.9209},{"stockId":3000000018133,"date":"2024-06-10T16:00:00.000Z","nv":0.9113,"tnv":0.9113},{"stockId":3000000018133,"date":"2024-06-06T16:00:00.000Z","nv":0.933,"tnv":0.933},{"stockId":3000000018133,"date":"2024-06-05T16:00:00.000Z","nv":0.9316,"tnv":0.9316},{"stockId":3000000018133,"date":"2024-06-04T16:00:00.000Z","nv":0.9225,"tnv":0.9225},{"stockId":3000000018133,"date":"2024-06-03T16:00:00.000Z","nv":0.9435,"tnv":0.9435},{"stockId":3000000018133,"date":"2024-06-02T16:00:00.000Z","nv":0.9323,"tnv":0.9323},{"stockId":3000000018133,"date":"2024-05-30T16:00:00.000Z","nv":0.951,"tnv":0.951},{"stockId":3000000018133,"date":"2024-05-29T16:00:00.000Z","nv":0.9541,"tnv":0.9541},{"stockId":3000000018133,"date":"2024-05-28T16:00:00.000Z","nv":0.983,"tnv":0.983},{"stockId":3000000018133,"date":"2024-05-27T16:00:00.000Z","nv":0.9596,"tnv":0.9596},{"stockId":3000000018133,"date":"2024-05-26T16:00:00.000Z","nv":0.9594,"tnv":0.9594},{"stockId":3000000018133,"date":"2024-05-23T16:00:00.000Z","nv":0.9453,"tnv":0.9453},{"stockId":3000000018133,"date":"2024-05-22T16:00:00.000Z","nv":0.9467,"tnv":0.9467},{"stockId":3000000018133,"date":"2024-05-21T16:00:00.000Z","nv":0.9768,"tnv":0.9768},{"stockId":3000000018133,"date":"2024-05-20T16:00:00.000Z","nv":0.9839,"tnv":0.9839},{"stockId":3000000018133,"date":"2024-05-19T16:00:00.000Z","nv":1.0172,"tnv":1.0172},{"stockId":3000000018133,"date":"2024-05-16T16:00:00.000Z","nv":0.9825,"tnv":0.9825},{"stockId":3000000018133,"date":"2024-05-15T16:00:00.000Z","nv":0.9691,"tnv":0.9691},{"stockId":3000000018133,"date":"2024-05-14T16:00:00.000Z","nv":0.9786,"tnv":0.9786},{"stockId":3000000018133,"date":"2024-05-13T16:00:00.000Z","nv":0.9875,"tnv":0.9875},{"stockId":3000000018133,"date":"2024-05-12T16:00:00.000Z","nv":0.9807,"tnv":0.9807},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018133,"nv":0.9934,"tnv":0.9934},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018133,"nv":0.9853,"tnv":0.9853},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018133,"nv":0.9613,"tnv":0.9613},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018133,"nv":0.9687,"tnv":0.9687},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018133,"nv":0.9637,"tnv":0.9637},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018133,"nv":0.9563,"tnv":0.9563},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018133,"nv":0.9664,"tnv":0.9664},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018133,"nv":0.9705,"tnv":0.9705},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018133,"nv":0.9436,"tnv":0.9436},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018133,"nv":0.94,"tnv":0.94},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018133,"nv":0.9315,"tnv":0.9315},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018133,"nv":0.9732,"tnv":0.9732},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018133,"nv":0.9955,"tnv":0.9955},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018133,"nv":1.0016,"tnv":1.0016},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000018133,"nv":0.9865,"tnv":0.9865},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000018133,"nv":0.9647,"tnv":0.9647},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000018133,"nv":1.0097,"tnv":1.0097},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000018133,"nv":1.0117,"tnv":1.0117},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000018133,"nv":1.0011,"tnv":1.0011},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000018133,"nv":1.0052,"tnv":1.0052},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000018133,"nv":1.0014,"tnv":1.0014},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000018133,"nv":0.9963,"tnv":0.9963}],"influencesList":[]}