window.pageData = {"startDate":"2024-05-23T12:04:58.134Z","endDate":"2026-05-23T12:04:58.134Z","stock":{"_id":3000000000867,"stockCode":"000867","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-12-21T16:00:00.000Z","setUpScale":1769910000,"market":"a","tickerId":867,"custody":"中国银行股份有限公司","name":"华宝品质生活股票型证券投资基金","shortName":"华宝品质生活股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-01-20T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝品质生活股票","pinyin":"hbpzshgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"吴心怡","stockType":"fund_manager","stockCode":"db20835164","exchange":"fm","tickerId":232425211530}],"hotMetrics":{"fss":{"stockId":3000000000867,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":2251,"f_h_s_a":15475,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000867,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.9557872034507549,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.8433155997940621,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.9284084927180207,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.9839275817476446,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.9941885492897116,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.9850240180842046,"f_p_r_y3_ssc":2888,"f_p_r_y3_ssrp":0.9851056459993073,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.9275608375778155,"f_p_r_y10_ssc":522,"f_p_r_y10_ssrp":0.8080614203454894,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.7737189244038559},"fp":{"stockId":3000000000867,"type":"fp","f_p_r_fys":-0.12527472527472583,"f_p_r_m1":-0.04860557768924301,"f_p_r_m3":-0.121412803532009,"f_p_r_m6":-0.1632796075683255,"f_p_r_y1":-0.2185863874345546,"f_p_r_y3":-0.34896401308615155,"f_p_r_y5":-0.42623738587217874,"f_cagr_p_r_fs":0.018674061491496197,"f_p_r_d1":0.0006779661016949046,"f_p_r_y2":-0.23067010309278346,"f_p_r_y10":0.611336032388661,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000000867,"type":"ff","f_m_f":347817,"f_m_f_r":0.012,"f_c_f":57969,"f_c_f_r":0.002,"f_m_a_c_f":405786,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000867,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.194,"f_nv_cr":-0.010770505385252926},"f_as":{"stockId":3000000000867,"type":"f_as","f_tas":33096552.966,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000867,"stockId":333,"holdings":43300,"marketCap":3305955,"netValueRatio":0.0999,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000867,"stockId":858,"holdings":32000,"marketCap":3304640,"netValueRatio":0.0998,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000867,"stockId":600519,"holdings":2200,"marketCap":3190000,"netValueRatio":0.0964,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000867,"stockId":2594,"holdings":30000,"marketCap":3157500,"netValueRatio":0.0954,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000867,"stockId":568,"holdings":30000,"marketCap":3140400,"netValueRatio":0.0949,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000867,"stockId":600809,"holdings":20000,"marketCap":2861200,"netValueRatio":0.0865,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000867,"stockId":2032,"holdings":50000,"marketCap":2192500,"netValueRatio":0.0662,"quarterlyChange":-0.005217785843920519,"stock":{"stockCode":"002032","exchange":"sz","stockType":"company","tickerId":2032,"name":"苏泊尔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000867,"stockId":600690,"holdings":90000,"marketCap":1924200,"netValueRatio":0.0581,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000867,"stockId":601318,"holdings":30000,"marketCap":1703400,"netValueRatio":0.0515,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000867,"stockId":651,"holdings":40000,"marketCap":1512800,"netValueRatio":0.0457,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}}],"lastFsMetrics":{"latestTurnoverRate":0.25954108410505994,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000000867,"nv":1.194,"tnv":1.244},{"stockId":3000000000867,"date":"2026-05-20T16:00:00.000Z","nv":1.207,"tnv":1.257},{"stockId":3000000000867,"date":"2026-05-19T16:00:00.000Z","nv":1.211,"tnv":1.261},{"stockId":3000000000867,"date":"2026-05-18T16:00:00.000Z","nv":1.212,"tnv":1.262},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000000867,"nv":1.212,"tnv":1.262},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000000867,"nv":1.225,"tnv":1.275},{"stockId":3000000000867,"date":"2026-05-13T16:00:00.000Z","nv":1.24,"tnv":1.29},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000000867,"nv":1.235,"tnv":1.285},{"stockId":3000000000867,"date":"2026-05-11T16:00:00.000Z","nv":1.249,"tnv":1.299},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000000867,"nv":1.261,"tnv":1.311},{"stockId":3000000000867,"date":"2026-05-07T16:00:00.000Z","nv":1.258,"tnv":1.308},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000000867,"nv":1.258,"tnv":1.308},{"stockId":3000000000867,"date":"2026-05-05T16:00:00.000Z","nv":1.255,"tnv":1.305},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000000867,"nv":1.27,"tnv":1.32},{"stockId":3000000000867,"date":"2026-04-28T16:00:00.000Z","nv":1.282,"tnv":1.332},{"stockId":3000000000867,"date":"2026-04-27T16:00:00.000Z","nv":1.263,"tnv":1.313},{"stockId":3000000000867,"date":"2026-04-26T16:00:00.000Z","nv":1.256,"tnv":1.306},{"stockId":3000000000867,"date":"2026-04-23T16:00:00.000Z","nv":1.266,"tnv":1.316},{"stockId":3000000000867,"date":"2026-04-22T16:00:00.000Z","nv":1.263,"tnv":1.313},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000867,"nv":1.255,"tnv":1.305},{"stockId":3000000000867,"date":"2026-04-20T16:00:00.000Z","nv":1.257,"tnv":1.307},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000867,"nv":1.259,"tnv":1.309},{"stockId":3000000000867,"date":"2026-04-16T16:00:00.000Z","nv":1.259,"tnv":1.309},{"stockId":3000000000867,"date":"2026-04-15T16:00:00.000Z","nv":1.273,"tnv":1.323},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000867,"nv":1.268,"tnv":1.318},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000867,"nv":1.265,"tnv":1.315},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000867,"nv":1.255,"tnv":1.305},{"stockId":3000000000867,"date":"2026-04-09T16:00:00.000Z","nv":1.258,"tnv":1.308},{"stockId":3000000000867,"date":"2026-04-08T16:00:00.000Z","nv":1.256,"tnv":1.306},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000867,"nv":1.274,"tnv":1.324},{"stockId":3000000000867,"date":"2026-04-06T16:00:00.000Z","nv":1.254,"tnv":1.304},{"stockId":3000000000867,"date":"2026-04-02T16:00:00.000Z","nv":1.262,"tnv":1.312},{"stockId":3000000000867,"date":"2026-04-01T16:00:00.000Z","nv":1.277,"tnv":1.327},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000867,"nv":1.279,"tnv":1.329},{"stockId":3000000000867,"date":"2026-03-30T16:00:00.000Z","nv":1.269,"tnv":1.319},{"stockId":3000000000867,"date":"2026-03-29T16:00:00.000Z","nv":1.266,"tnv":1.316},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000867,"nv":1.271,"tnv":1.321},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000867,"nv":1.264,"tnv":1.314},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000867,"nv":1.282,"tnv":1.332},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000867,"nv":1.274,"tnv":1.324},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000867,"nv":1.267,"tnv":1.317},{"stockId":3000000000867,"date":"2026-03-19T16:00:00.000Z","nv":1.295,"tnv":1.345},{"stockId":3000000000867,"date":"2026-03-18T16:00:00.000Z","nv":1.301,"tnv":1.351},{"stockId":3000000000867,"date":"2026-03-17T16:00:00.000Z","nv":1.316,"tnv":1.366},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000867,"nv":1.327,"tnv":1.377},{"stockId":3000000000867,"date":"2026-03-15T16:00:00.000Z","nv":1.325,"tnv":1.375},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000867,"nv":1.312,"tnv":1.362},{"stockId":3000000000867,"date":"2026-03-11T16:00:00.000Z","nv":1.304,"tnv":1.354},{"stockId":3000000000867,"date":"2026-03-10T16:00:00.000Z","nv":1.305,"tnv":1.355},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000867,"nv":1.299,"tnv":1.349},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000867,"nv":1.291,"tnv":1.341},{"stockId":3000000000867,"date":"2026-03-05T16:00:00.000Z","nv":1.301,"tnv":1.351},{"stockId":3000000000867,"date":"2026-03-04T16:00:00.000Z","nv":1.29,"tnv":1.34},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000867,"nv":1.292,"tnv":1.342},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000867,"nv":1.311,"tnv":1.361},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000867,"nv":1.32,"tnv":1.37},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000867,"nv":1.333,"tnv":1.383},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000867,"nv":1.338,"tnv":1.388},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000867,"nv":1.357,"tnv":1.407},{"stockId":3000000000867,"date":"2026-02-23T16:00:00.000Z","nv":1.352,"tnv":1.402},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000867,"nv":1.359,"tnv":1.409},{"stockId":3000000000867,"date":"2026-02-11T16:00:00.000Z","nv":1.363,"tnv":1.413},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000867,"nv":1.377,"tnv":1.427},{"stockId":3000000000867,"date":"2026-02-09T16:00:00.000Z","nv":1.38,"tnv":1.43},{"stockId":3000000000867,"date":"2026-02-08T16:00:00.000Z","nv":1.388,"tnv":1.438},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000867,"nv":1.388,"tnv":1.438},{"stockId":3000000000867,"date":"2026-02-04T16:00:00.000Z","nv":1.409,"tnv":1.459},{"stockId":3000000000867,"date":"2026-02-03T16:00:00.000Z","nv":1.397,"tnv":1.447},{"stockId":3000000000867,"date":"2026-02-02T16:00:00.000Z","nv":1.373,"tnv":1.423},{"stockId":3000000000867,"date":"2026-02-01T16:00:00.000Z","nv":1.364,"tnv":1.414},{"stockId":3000000000867,"date":"2026-01-29T16:00:00.000Z","nv":1.352,"tnv":1.402},{"stockId":3000000000867,"date":"2026-01-28T16:00:00.000Z","nv":1.381,"tnv":1.431},{"stockId":3000000000867,"date":"2026-01-27T16:00:00.000Z","nv":1.315,"tnv":1.365},{"stockId":3000000000867,"date":"2026-01-26T16:00:00.000Z","nv":1.321,"tnv":1.371},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000867,"nv":1.332,"tnv":1.382},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000867,"nv":1.339,"tnv":1.389},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000867,"nv":1.342,"tnv":1.392},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000867,"nv":1.347,"tnv":1.397},{"stockId":3000000000867,"date":"2026-01-19T16:00:00.000Z","nv":1.366,"tnv":1.416},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000867,"nv":1.358,"tnv":1.408},{"stockId":3000000000867,"date":"2026-01-15T16:00:00.000Z","nv":1.358,"tnv":1.408},{"stockId":3000000000867,"date":"2026-01-14T16:00:00.000Z","nv":1.366,"tnv":1.416},{"stockId":3000000000867,"date":"2026-01-13T16:00:00.000Z","nv":1.373,"tnv":1.423},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000867,"nv":1.377,"tnv":1.427},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000867,"nv":1.39,"tnv":1.44},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000867,"nv":1.383,"tnv":1.433},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000867,"nv":1.378,"tnv":1.428},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000867,"nv":1.381,"tnv":1.431},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000867,"nv":1.391,"tnv":1.441},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000867,"nv":1.384,"tnv":1.434},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000867,"nv":1.365,"tnv":1.415},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000867,"nv":1.376,"tnv":1.426},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000867,"nv":1.379,"tnv":1.429},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000867,"nv":1.391,"tnv":1.441},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000867,"nv":1.391,"tnv":1.441},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000867,"nv":1.382,"tnv":1.432},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000867,"nv":1.388,"tnv":1.438},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000867,"nv":1.394,"tnv":1.444},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000867,"nv":1.399,"tnv":1.449},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000867,"nv":1.393,"tnv":1.443},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000867,"nv":1.4,"tnv":1.45},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000867,"nv":1.394,"tnv":1.444},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000867,"nv":1.398,"tnv":1.448},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000867,"nv":1.395,"tnv":1.445},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000867,"nv":1.386,"tnv":1.436},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000867,"nv":1.394,"tnv":1.444},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000867,"nv":1.39,"tnv":1.44},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000867,"nv":1.403,"tnv":1.453},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000867,"nv":1.409,"tnv":1.459},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000867,"nv":1.405,"tnv":1.455},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000867,"nv":1.424,"tnv":1.474},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000867,"nv":1.429,"tnv":1.479},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000867,"nv":1.433,"tnv":1.483},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000867,"nv":1.433,"tnv":1.483},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000867,"nv":1.431,"tnv":1.481},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000867,"nv":1.431,"tnv":1.481},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000867,"nv":1.426,"tnv":1.476},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000867,"nv":1.426,"tnv":1.476},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000867,"nv":1.427,"tnv":1.477},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000867,"nv":1.435,"tnv":1.485},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000867,"nv":1.438,"tnv":1.488},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000867,"nv":1.45,"tnv":1.5},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000867,"nv":1.457,"tnv":1.507},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000867,"nv":1.459,"tnv":1.509},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000867,"nv":1.472,"tnv":1.522},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000867,"nv":1.461,"tnv":1.511},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000867,"nv":1.46,"tnv":1.51},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000867,"nv":1.462,"tnv":1.512},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000867,"nv":1.418,"tnv":1.468},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000867,"nv":1.423,"tnv":1.473},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000867,"nv":1.419,"tnv":1.469},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000867,"nv":1.422,"tnv":1.472},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000867,"nv":1.436,"tnv":1.486},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000867,"nv":1.439,"tnv":1.489},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000867,"nv":1.442,"tnv":1.492},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000867,"nv":1.444,"tnv":1.494},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000867,"nv":1.449,"tnv":1.499},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000867,"nv":1.448,"tnv":1.498},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000867,"nv":1.449,"tnv":1.499},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000867,"nv":1.464,"tnv":1.514},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000867,"nv":1.453,"tnv":1.503},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000867,"nv":1.452,"tnv":1.502},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000867,"nv":1.448,"tnv":1.498},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000867,"nv":1.453,"tnv":1.503},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000867,"nv":1.474,"tnv":1.524},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000867,"nv":1.473,"tnv":1.523},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000867,"nv":1.46,"tnv":1.51},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000867,"nv":1.442,"tnv":1.492},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000867,"nv":1.457,"tnv":1.507},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000867,"nv":1.464,"tnv":1.514},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000867,"nv":1.477,"tnv":1.527},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000867,"nv":1.485,"tnv":1.535},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000867,"nv":1.473,"tnv":1.523},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000867,"nv":1.478,"tnv":1.528},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000867,"nv":1.483,"tnv":1.533},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000867,"nv":1.481,"tnv":1.531},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000867,"nv":1.49,"tnv":1.54},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000867,"nv":1.514,"tnv":1.564},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000867,"nv":1.51,"tnv":1.56},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000867,"nv":1.537,"tnv":1.587},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000867,"nv":1.53,"tnv":1.58},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000867,"nv":1.533,"tnv":1.583},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000867,"nv":1.529,"tnv":1.579},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000867,"nv":1.547,"tnv":1.597},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000867,"nv":1.544,"tnv":1.594},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000867,"nv":1.548,"tnv":1.598},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000867,"nv":1.55,"tnv":1.6},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000867,"nv":1.538,"tnv":1.588},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000867,"nv":1.523,"tnv":1.573},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000867,"nv":1.529,"tnv":1.579},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000867,"nv":1.542,"tnv":1.592},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000867,"nv":1.542,"tnv":1.592},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000867,"nv":1.548,"tnv":1.598},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000867,"nv":1.52,"tnv":1.57},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000867,"nv":1.526,"tnv":1.576},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000867,"nv":1.558,"tnv":1.608},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000867,"nv":1.555,"tnv":1.605},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000867,"nv":1.522,"tnv":1.572},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000867,"nv":1.507,"tnv":1.557},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000867,"nv":1.511,"tnv":1.561},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000867,"nv":1.497,"tnv":1.547},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000867,"nv":1.488,"tnv":1.538},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000867,"nv":1.463,"tnv":1.513},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000867,"nv":1.456,"tnv":1.506},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000867,"nv":1.46,"tnv":1.51},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000867,"nv":1.463,"tnv":1.513},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000867,"nv":1.463,"tnv":1.513},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000867,"nv":1.446,"tnv":1.496},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000867,"nv":1.451,"tnv":1.501},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000867,"nv":1.449,"tnv":1.499},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000867,"nv":1.449,"tnv":1.499},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000867,"nv":1.437,"tnv":1.487},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000867,"nv":1.432,"tnv":1.482},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000867,"nv":1.435,"tnv":1.485},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000867,"nv":1.464,"tnv":1.514},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000867,"nv":1.459,"tnv":1.509},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000867,"nv":1.454,"tnv":1.504},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000867,"nv":1.458,"tnv":1.508},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000867,"nv":1.474,"tnv":1.524},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000867,"nv":1.474,"tnv":1.524},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000867,"nv":1.47,"tnv":1.52},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000867,"nv":1.445,"tnv":1.495},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000867,"nv":1.447,"tnv":1.497},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000867,"nv":1.438,"tnv":1.488},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000867,"nv":1.432,"tnv":1.482},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000867,"nv":1.429,"tnv":1.479},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000867,"nv":1.435,"tnv":1.485},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000867,"nv":1.423,"tnv":1.473},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000867,"nv":1.416,"tnv":1.466},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000867,"nv":1.414,"tnv":1.464},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000867,"nv":1.415,"tnv":1.465},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000867,"nv":1.411,"tnv":1.461},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000867,"nv":1.419,"tnv":1.469},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000867,"nv":1.425,"tnv":1.475},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000867,"nv":1.419,"tnv":1.469},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000867,"nv":1.419,"tnv":1.469},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000867,"nv":1.421,"tnv":1.471},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000867,"nv":1.416,"tnv":1.466},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000867,"nv":1.425,"tnv":1.475},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000867,"nv":1.427,"tnv":1.477},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000867,"nv":1.418,"tnv":1.468},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000867,"nv":1.406,"tnv":1.456},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000867,"nv":1.418,"tnv":1.468},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000867,"nv":1.405,"tnv":1.455},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000867,"nv":1.413,"tnv":1.463},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000867,"nv":1.411,"tnv":1.461},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000867,"nv":1.416,"tnv":1.466},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000867,"nv":1.42,"tnv":1.47},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000867,"nv":1.449,"tnv":1.499},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000867,"nv":1.457,"tnv":1.507},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000867,"nv":1.455,"tnv":1.505},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000867,"nv":1.46,"tnv":1.51},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000867,"nv":1.469,"tnv":1.519},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000867,"nv":1.466,"tnv":1.516},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000867,"nv":1.471,"tnv":1.521},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000867,"nv":1.464,"tnv":1.514},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000867,"nv":1.472,"tnv":1.522},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000867,"nv":1.484,"tnv":1.534},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000867,"nv":1.49,"tnv":1.54},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000867,"nv":1.488,"tnv":1.538},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000867,"nv":1.492,"tnv":1.542},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000867,"nv":1.521,"tnv":1.571},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000867,"nv":1.528,"tnv":1.578},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000867,"nv":1.525,"tnv":1.575},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000867,"nv":1.528,"tnv":1.578},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000867,"nv":1.518,"tnv":1.568},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000867,"nv":1.521,"tnv":1.571},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000867,"nv":1.533,"tnv":1.583},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000867,"nv":1.53,"tnv":1.58},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000867,"nv":1.518,"tnv":1.568},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000867,"nv":1.523,"tnv":1.573},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000867,"nv":1.509,"tnv":1.559},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000867,"nv":1.494,"tnv":1.544},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000867,"nv":1.482,"tnv":1.532},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000867,"nv":1.472,"tnv":1.522},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000867,"nv":1.459,"tnv":1.509},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000867,"nv":1.458,"tnv":1.508},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000867,"nv":1.463,"tnv":1.513},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000867,"nv":1.471,"tnv":1.521},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000867,"nv":1.471,"tnv":1.521},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000867,"nv":1.464,"tnv":1.514},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000867,"nv":1.462,"tnv":1.512},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000867,"nv":1.467,"tnv":1.517},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000867,"nv":1.469,"tnv":1.519},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000867,"nv":1.484,"tnv":1.534},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000867,"nv":1.482,"tnv":1.532},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000867,"nv":1.483,"tnv":1.533},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000867,"nv":1.474,"tnv":1.524},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000867,"nv":1.475,"tnv":1.525},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000867,"nv":1.485,"tnv":1.535},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000867,"nv":1.469,"tnv":1.519},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000867,"nv":1.455,"tnv":1.505},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000867,"nv":1.414,"tnv":1.464},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000867,"nv":1.503,"tnv":1.553},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000867,"nv":1.517,"tnv":1.567},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000867,"nv":1.513,"tnv":1.563},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000867,"nv":1.523,"tnv":1.573},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000867,"nv":1.525,"tnv":1.575},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000867,"nv":1.528,"tnv":1.578},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000867,"nv":1.511,"tnv":1.561},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000867,"nv":1.512,"tnv":1.562},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000867,"nv":1.514,"tnv":1.564},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000867,"nv":1.509,"tnv":1.559},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000867,"nv":1.528,"tnv":1.578},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000867,"nv":1.555,"tnv":1.605},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000867,"nv":1.557,"tnv":1.607},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000867,"nv":1.551,"tnv":1.601},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000867,"nv":1.554,"tnv":1.604},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000867,"nv":1.496,"tnv":1.546},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000867,"nv":1.495,"tnv":1.545},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000867,"nv":1.499,"tnv":1.549},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000867,"nv":1.476,"tnv":1.526},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000867,"nv":1.475,"tnv":1.525},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000867,"nv":1.467,"tnv":1.517},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000867,"nv":1.446,"tnv":1.496},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000867,"nv":1.438,"tnv":1.488},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000867,"nv":1.453,"tnv":1.503},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000867,"nv":1.469,"tnv":1.519},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000867,"nv":1.486,"tnv":1.536},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000867,"nv":1.455,"tnv":1.505},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000867,"nv":1.441,"tnv":1.491},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000867,"nv":1.461,"tnv":1.511},{"stockId":3000000000867,"date":"2025-02-20T16:00:00.000Z","nv":1.455,"tnv":1.505},{"stockId":3000000000867,"date":"2025-02-19T16:00:00.000Z","nv":1.443,"tnv":1.493},{"stockId":3000000000867,"date":"2025-02-18T16:00:00.000Z","nv":1.44,"tnv":1.49},{"stockId":3000000000867,"date":"2025-02-17T16:00:00.000Z","nv":1.434,"tnv":1.484},{"stockId":3000000000867,"date":"2025-02-16T16:00:00.000Z","nv":1.446,"tnv":1.496},{"stockId":3000000000867,"date":"2025-02-13T16:00:00.000Z","nv":1.448,"tnv":1.498},{"stockId":3000000000867,"date":"2025-02-12T16:00:00.000Z","nv":1.436,"tnv":1.486},{"stockId":3000000000867,"date":"2025-02-11T16:00:00.000Z","nv":1.417,"tnv":1.467},{"stockId":3000000000867,"date":"2025-02-10T16:00:00.000Z","nv":1.406,"tnv":1.456},{"stockId":3000000000867,"date":"2025-02-09T16:00:00.000Z","nv":1.412,"tnv":1.462},{"stockId":3000000000867,"date":"2025-02-06T16:00:00.000Z","nv":1.409,"tnv":1.459},{"stockId":3000000000867,"date":"2025-02-05T16:00:00.000Z","nv":1.39,"tnv":1.44},{"stockId":3000000000867,"date":"2025-02-04T16:00:00.000Z","nv":1.371,"tnv":1.421},{"stockId":3000000000867,"date":"2025-01-26T16:00:00.000Z","nv":1.394,"tnv":1.444},{"stockId":3000000000867,"date":"2025-01-23T16:00:00.000Z","nv":1.394,"tnv":1.444},{"stockId":3000000000867,"date":"2025-01-22T16:00:00.000Z","nv":1.398,"tnv":1.448},{"stockId":3000000000867,"date":"2025-01-21T16:00:00.000Z","nv":1.4,"tnv":1.45},{"stockId":3000000000867,"date":"2025-01-20T16:00:00.000Z","nv":1.421,"tnv":1.471},{"stockId":3000000000867,"date":"2025-01-19T16:00:00.000Z","nv":1.426,"tnv":1.476},{"stockId":3000000000867,"date":"2025-01-16T16:00:00.000Z","nv":1.412,"tnv":1.462},{"stockId":3000000000867,"date":"2025-01-15T16:00:00.000Z","nv":1.402,"tnv":1.452},{"stockId":3000000000867,"date":"2025-01-14T16:00:00.000Z","nv":1.4,"tnv":1.45},{"stockId":3000000000867,"date":"2025-01-13T16:00:00.000Z","nv":1.41,"tnv":1.46},{"stockId":3000000000867,"date":"2025-01-12T16:00:00.000Z","nv":1.382,"tnv":1.432},{"stockId":3000000000867,"date":"2025-01-09T16:00:00.000Z","nv":1.383,"tnv":1.433},{"stockId":3000000000867,"date":"2025-01-08T16:00:00.000Z","nv":1.414,"tnv":1.464},{"stockId":3000000000867,"date":"2025-01-07T16:00:00.000Z","nv":1.424,"tnv":1.474},{"stockId":3000000000867,"date":"2025-01-06T16:00:00.000Z","nv":1.411,"tnv":1.461},{"stockId":3000000000867,"date":"2025-01-05T16:00:00.000Z","nv":1.407,"tnv":1.457},{"stockId":3000000000867,"date":"2025-01-02T16:00:00.000Z","nv":1.414,"tnv":1.464},{"stockId":3000000000867,"date":"2025-01-01T16:00:00.000Z","nv":1.414,"tnv":1.464},{"stockId":3000000000867,"date":"2024-12-30T16:00:00.000Z","nv":1.432,"tnv":1.482},{"stockId":3000000000867,"date":"2024-12-29T16:00:00.000Z","nv":1.441,"tnv":1.491},{"stockId":3000000000867,"date":"2024-12-26T16:00:00.000Z","nv":1.439,"tnv":1.489},{"stockId":3000000000867,"date":"2024-12-25T16:00:00.000Z","nv":1.437,"tnv":1.487},{"stockId":3000000000867,"date":"2024-12-24T16:00:00.000Z","nv":1.437,"tnv":1.487},{"stockId":3000000000867,"date":"2024-12-23T16:00:00.000Z","nv":1.446,"tnv":1.496},{"stockId":3000000000867,"date":"2024-12-22T16:00:00.000Z","nv":1.428,"tnv":1.478},{"stockId":3000000000867,"date":"2024-12-19T16:00:00.000Z","nv":1.435,"tnv":1.485},{"stockId":3000000000867,"date":"2024-12-18T16:00:00.000Z","nv":1.436,"tnv":1.486},{"stockId":3000000000867,"date":"2024-12-17T16:00:00.000Z","nv":1.451,"tnv":1.501},{"stockId":3000000000867,"date":"2024-12-16T16:00:00.000Z","nv":1.448,"tnv":1.498},{"stockId":3000000000867,"date":"2024-12-15T16:00:00.000Z","nv":1.446,"tnv":1.496},{"stockId":3000000000867,"date":"2024-12-12T16:00:00.000Z","nv":1.458,"tnv":1.508},{"stockId":3000000000867,"date":"2024-12-11T16:00:00.000Z","nv":1.496,"tnv":1.546},{"stockId":3000000000867,"date":"2024-12-10T16:00:00.000Z","nv":1.472,"tnv":1.522},{"stockId":3000000000867,"date":"2024-12-09T16:00:00.000Z","nv":1.471,"tnv":1.521},{"stockId":3000000000867,"date":"2024-12-08T16:00:00.000Z","nv":1.449,"tnv":1.499},{"stockId":3000000000867,"date":"2024-12-05T16:00:00.000Z","nv":1.45,"tnv":1.5},{"stockId":3000000000867,"date":"2024-12-04T16:00:00.000Z","nv":1.436,"tnv":1.486},{"stockId":3000000000867,"date":"2024-12-03T16:00:00.000Z","nv":1.443,"tnv":1.493},{"stockId":3000000000867,"date":"2024-12-02T16:00:00.000Z","nv":1.451,"tnv":1.501},{"stockId":3000000000867,"date":"2024-12-01T16:00:00.000Z","nv":1.451,"tnv":1.501},{"stockId":3000000000867,"date":"2024-11-28T16:00:00.000Z","nv":1.434,"tnv":1.484},{"stockId":3000000000867,"date":"2024-11-27T16:00:00.000Z","nv":1.414,"tnv":1.464},{"stockId":3000000000867,"date":"2024-11-26T16:00:00.000Z","nv":1.431,"tnv":1.481},{"stockId":3000000000867,"date":"2024-11-25T16:00:00.000Z","nv":1.407,"tnv":1.457},{"stockId":3000000000867,"date":"2024-11-24T16:00:00.000Z","nv":1.404,"tnv":1.454},{"stockId":3000000000867,"date":"2024-11-21T16:00:00.000Z","nv":1.404,"tnv":1.454},{"stockId":3000000000867,"date":"2024-11-20T16:00:00.000Z","nv":1.442,"tnv":1.492},{"stockId":3000000000867,"date":"2024-11-19T16:00:00.000Z","nv":1.447,"tnv":1.497},{"stockId":3000000000867,"date":"2024-11-18T16:00:00.000Z","nv":1.444,"tnv":1.494},{"stockId":3000000000867,"date":"2024-11-17T16:00:00.000Z","nv":1.444,"tnv":1.494},{"stockId":3000000000867,"date":"2024-11-14T16:00:00.000Z","nv":1.464,"tnv":1.514},{"stockId":3000000000867,"date":"2024-11-13T16:00:00.000Z","nv":1.484,"tnv":1.534},{"stockId":3000000000867,"date":"2024-11-12T16:00:00.000Z","nv":1.493,"tnv":1.543},{"stockId":3000000000867,"date":"2024-11-11T16:00:00.000Z","nv":1.487,"tnv":1.537},{"stockId":3000000000867,"date":"2024-11-10T16:00:00.000Z","nv":1.49,"tnv":1.54},{"stockId":3000000000867,"date":"2024-11-07T16:00:00.000Z","nv":1.502,"tnv":1.552},{"stockId":3000000000867,"date":"2024-11-06T16:00:00.000Z","nv":1.527,"tnv":1.577},{"stockId":3000000000867,"date":"2024-11-05T16:00:00.000Z","nv":1.474,"tnv":1.524},{"stockId":3000000000867,"date":"2024-11-04T16:00:00.000Z","nv":1.496,"tnv":1.546},{"stockId":3000000000867,"date":"2024-11-03T16:00:00.000Z","nv":1.473,"tnv":1.523},{"stockId":3000000000867,"date":"2024-10-31T16:00:00.000Z","nv":1.455,"tnv":1.505},{"stockId":3000000000867,"date":"2024-10-30T16:00:00.000Z","nv":1.451,"tnv":1.501},{"stockId":3000000000867,"date":"2024-10-29T16:00:00.000Z","nv":1.479,"tnv":1.529},{"stockId":3000000000867,"date":"2024-10-28T16:00:00.000Z","nv":1.494,"tnv":1.544},{"stockId":3000000000867,"date":"2024-10-27T16:00:00.000Z","nv":1.512,"tnv":1.562},{"stockId":3000000000867,"date":"2024-10-24T16:00:00.000Z","nv":1.483,"tnv":1.533},{"stockId":3000000000867,"date":"2024-10-23T16:00:00.000Z","nv":1.476,"tnv":1.526},{"stockId":3000000000867,"date":"2024-10-22T16:00:00.000Z","nv":1.493,"tnv":1.543},{"stockId":3000000000867,"date":"2024-10-21T16:00:00.000Z","nv":1.484,"tnv":1.534},{"stockId":3000000000867,"date":"2024-10-20T16:00:00.000Z","nv":1.465,"tnv":1.515},{"stockId":3000000000867,"date":"2024-10-17T16:00:00.000Z","nv":1.455,"tnv":1.505},{"stockId":3000000000867,"date":"2024-10-16T16:00:00.000Z","nv":1.415,"tnv":1.465},{"stockId":3000000000867,"date":"2024-10-15T16:00:00.000Z","nv":1.443,"tnv":1.493},{"stockId":3000000000867,"date":"2024-10-14T16:00:00.000Z","nv":1.456,"tnv":1.506},{"stockId":3000000000867,"date":"2024-10-13T16:00:00.000Z","nv":1.5,"tnv":1.55},{"stockId":3000000000867,"date":"2024-10-10T16:00:00.000Z","nv":1.48,"tnv":1.53},{"stockId":3000000000867,"date":"2024-10-09T16:00:00.000Z","nv":1.521,"tnv":1.571},{"stockId":3000000000867,"date":"2024-10-08T16:00:00.000Z","nv":1.491,"tnv":1.541},{"stockId":3000000000867,"date":"2024-10-07T16:00:00.000Z","nv":1.625,"tnv":1.675},{"stockId":3000000000867,"date":"2024-09-29T16:00:00.000Z","nv":1.562,"tnv":1.612},{"stockId":3000000000867,"date":"2024-09-26T16:00:00.000Z","nv":1.441,"tnv":1.491},{"stockId":3000000000867,"date":"2024-09-25T16:00:00.000Z","nv":1.372,"tnv":1.422},{"stockId":3000000000867,"date":"2024-09-24T16:00:00.000Z","nv":1.299,"tnv":1.349},{"stockId":3000000000867,"date":"2024-09-23T16:00:00.000Z","nv":1.294,"tnv":1.344},{"stockId":3000000000867,"date":"2024-09-22T16:00:00.000Z","nv":1.251,"tnv":1.301},{"stockId":3000000000867,"date":"2024-09-19T16:00:00.000Z","nv":1.246,"tnv":1.296},{"stockId":3000000000867,"date":"2024-09-18T16:00:00.000Z","nv":1.244,"tnv":1.294},{"stockId":3000000000867,"date":"2024-09-17T16:00:00.000Z","nv":1.237,"tnv":1.287},{"stockId":3000000000867,"date":"2024-09-12T16:00:00.000Z","nv":1.228,"tnv":1.278},{"stockId":3000000000867,"date":"2024-09-11T16:00:00.000Z","nv":1.239,"tnv":1.289},{"stockId":3000000000867,"date":"2024-09-10T16:00:00.000Z","nv":1.253,"tnv":1.303},{"stockId":3000000000867,"date":"2024-09-09T16:00:00.000Z","nv":1.241,"tnv":1.291},{"stockId":3000000000867,"date":"2024-09-08T16:00:00.000Z","nv":1.241,"tnv":1.291},{"stockId":3000000000867,"date":"2024-09-05T16:00:00.000Z","nv":1.259,"tnv":1.309},{"stockId":3000000000867,"date":"2024-09-04T16:00:00.000Z","nv":1.278,"tnv":1.328},{"stockId":3000000000867,"date":"2024-09-03T16:00:00.000Z","nv":1.275,"tnv":1.325},{"stockId":3000000000867,"date":"2024-09-02T16:00:00.000Z","nv":1.277,"tnv":1.327},{"stockId":3000000000867,"date":"2024-09-01T16:00:00.000Z","nv":1.257,"tnv":1.307},{"stockId":3000000000867,"date":"2024-08-29T16:00:00.000Z","nv":1.29,"tnv":1.34},{"stockId":3000000000867,"date":"2024-08-28T16:00:00.000Z","nv":1.26,"tnv":1.31},{"stockId":3000000000867,"date":"2024-08-27T16:00:00.000Z","nv":1.252,"tnv":1.302},{"stockId":3000000000867,"date":"2024-08-26T16:00:00.000Z","nv":1.272,"tnv":1.322},{"stockId":3000000000867,"date":"2024-08-25T16:00:00.000Z","nv":1.275,"tnv":1.325},{"stockId":3000000000867,"date":"2024-08-22T16:00:00.000Z","nv":1.283,"tnv":1.333},{"stockId":3000000000867,"date":"2024-08-21T16:00:00.000Z","nv":1.268,"tnv":1.318},{"stockId":3000000000867,"date":"2024-08-20T16:00:00.000Z","nv":1.269,"tnv":1.319},{"stockId":3000000000867,"date":"2024-08-19T16:00:00.000Z","nv":1.272,"tnv":1.322},{"stockId":3000000000867,"date":"2024-08-18T16:00:00.000Z","nv":1.281,"tnv":1.331},{"stockId":3000000000867,"date":"2024-08-15T16:00:00.000Z","nv":1.287,"tnv":1.337},{"stockId":3000000000867,"date":"2024-08-14T16:00:00.000Z","nv":1.284,"tnv":1.334},{"stockId":3000000000867,"date":"2024-08-13T16:00:00.000Z","nv":1.285,"tnv":1.335},{"stockId":3000000000867,"date":"2024-08-12T16:00:00.000Z","nv":1.296,"tnv":1.346},{"stockId":3000000000867,"date":"2024-08-11T16:00:00.000Z","nv":1.304,"tnv":1.354},{"stockId":3000000000867,"date":"2024-08-08T16:00:00.000Z","nv":1.302,"tnv":1.352},{"stockId":3000000000867,"date":"2024-08-07T16:00:00.000Z","nv":1.308,"tnv":1.358},{"stockId":3000000000867,"date":"2024-08-06T16:00:00.000Z","nv":1.295,"tnv":1.345},{"stockId":3000000000867,"date":"2024-08-05T16:00:00.000Z","nv":1.288,"tnv":1.338},{"stockId":3000000000867,"date":"2024-08-04T16:00:00.000Z","nv":1.288,"tnv":1.338},{"stockId":3000000000867,"date":"2024-08-01T16:00:00.000Z","nv":1.289,"tnv":1.339},{"stockId":3000000000867,"date":"2024-07-31T16:00:00.000Z","nv":1.3,"tnv":1.35},{"stockId":3000000000867,"date":"2024-07-30T16:00:00.000Z","nv":1.325,"tnv":1.375},{"stockId":3000000000867,"date":"2024-07-29T16:00:00.000Z","nv":1.282,"tnv":1.332},{"stockId":3000000000867,"date":"2024-07-28T16:00:00.000Z","nv":1.299,"tnv":1.349},{"stockId":3000000000867,"date":"2024-07-25T16:00:00.000Z","nv":1.314,"tnv":1.364},{"stockId":3000000000867,"date":"2024-07-24T16:00:00.000Z","nv":1.295,"tnv":1.345},{"stockId":3000000000867,"date":"2024-07-23T16:00:00.000Z","nv":1.297,"tnv":1.347},{"stockId":3000000000867,"date":"2024-07-22T16:00:00.000Z","nv":1.315,"tnv":1.365},{"stockId":3000000000867,"date":"2024-07-21T16:00:00.000Z","nv":1.364,"tnv":1.414},{"stockId":3000000000867,"date":"2024-07-18T16:00:00.000Z","nv":1.377,"tnv":1.427},{"stockId":3000000000867,"date":"2024-07-17T16:00:00.000Z","nv":1.367,"tnv":1.417},{"stockId":3000000000867,"date":"2024-07-16T16:00:00.000Z","nv":1.359,"tnv":1.409},{"stockId":3000000000867,"date":"2024-07-15T16:00:00.000Z","nv":1.348,"tnv":1.398},{"stockId":3000000000867,"date":"2024-07-14T16:00:00.000Z","nv":1.359,"tnv":1.409},{"stockId":3000000000867,"date":"2024-07-11T16:00:00.000Z","nv":1.373,"tnv":1.423},{"stockId":3000000000867,"date":"2024-07-10T16:00:00.000Z","nv":1.356,"tnv":1.406},{"stockId":3000000000867,"date":"2024-07-09T16:00:00.000Z","nv":1.336,"tnv":1.386},{"stockId":3000000000867,"date":"2024-07-08T16:00:00.000Z","nv":1.339,"tnv":1.389},{"stockId":3000000000867,"date":"2024-07-07T16:00:00.000Z","nv":1.335,"tnv":1.385},{"stockId":3000000000867,"date":"2024-07-04T16:00:00.000Z","nv":1.353,"tnv":1.403},{"stockId":3000000000867,"date":"2024-07-03T16:00:00.000Z","nv":1.358,"tnv":1.408},{"stockId":3000000000867,"date":"2024-07-02T16:00:00.000Z","nv":1.363,"tnv":1.413},{"stockId":3000000000867,"date":"2024-07-01T16:00:00.000Z","nv":1.376,"tnv":1.426},{"stockId":3000000000867,"date":"2024-06-30T16:00:00.000Z","nv":1.384,"tnv":1.434},{"stockId":3000000000867,"date":"2024-06-27T16:00:00.000Z","nv":1.388,"tnv":1.438},{"stockId":3000000000867,"date":"2024-06-26T16:00:00.000Z","nv":1.403,"tnv":1.453},{"stockId":3000000000867,"date":"2024-06-25T16:00:00.000Z","nv":1.427,"tnv":1.477},{"stockId":3000000000867,"date":"2024-06-24T16:00:00.000Z","nv":1.433,"tnv":1.483},{"stockId":3000000000867,"date":"2024-06-23T16:00:00.000Z","nv":1.426,"tnv":1.476},{"stockId":3000000000867,"date":"2024-06-20T16:00:00.000Z","nv":1.425,"tnv":1.475},{"stockId":3000000000867,"date":"2024-06-19T16:00:00.000Z","nv":1.437,"tnv":1.487},{"stockId":3000000000867,"date":"2024-06-18T16:00:00.000Z","nv":1.446,"tnv":1.496},{"stockId":3000000000867,"date":"2024-06-17T16:00:00.000Z","nv":1.455,"tnv":1.505},{"stockId":3000000000867,"date":"2024-06-16T16:00:00.000Z","nv":1.465,"tnv":1.515},{"stockId":3000000000867,"date":"2024-06-13T16:00:00.000Z","nv":1.467,"tnv":1.517},{"stockId":3000000000867,"date":"2024-06-12T16:00:00.000Z","nv":1.463,"tnv":1.513},{"stockId":3000000000867,"date":"2024-06-11T16:00:00.000Z","nv":1.476,"tnv":1.526},{"stockId":3000000000867,"date":"2024-06-10T16:00:00.000Z","nv":1.473,"tnv":1.523},{"stockId":3000000000867,"date":"2024-06-06T16:00:00.000Z","nv":1.487,"tnv":1.537},{"stockId":3000000000867,"date":"2024-06-05T16:00:00.000Z","nv":1.504,"tnv":1.554},{"stockId":3000000000867,"date":"2024-06-04T16:00:00.000Z","nv":1.508,"tnv":1.558},{"stockId":3000000000867,"date":"2024-06-03T16:00:00.000Z","nv":1.53,"tnv":1.58},{"stockId":3000000000867,"date":"2024-06-02T16:00:00.000Z","nv":1.519,"tnv":1.569},{"stockId":3000000000867,"date":"2024-05-30T16:00:00.000Z","nv":1.512,"tnv":1.562},{"stockId":3000000000867,"date":"2024-05-29T16:00:00.000Z","nv":1.515,"tnv":1.565},{"stockId":3000000000867,"date":"2024-05-28T16:00:00.000Z","nv":1.526,"tnv":1.576},{"stockId":3000000000867,"date":"2024-05-27T16:00:00.000Z","nv":1.528,"tnv":1.578},{"stockId":3000000000867,"date":"2024-05-26T16:00:00.000Z","nv":1.543,"tnv":1.593},{"stockId":3000000000867,"date":"2024-05-23T16:00:00.000Z","nv":1.533,"tnv":1.583}],"influencesList":[]}