window.pageData = {"startDate":"2024-04-29T03:14:09.299Z","endDate":"2026-04-29T03:14:09.299Z","stock":{"_id":3000000003190,"stockCode":"003190","stockType":"fund","areaCode":"cn","followedNum":19,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-08-15T16:00:00.000Z","setUpScale":500714000,"market":"a","tickerId":3190,"custody":"招商银行股份有限公司","name":"创金合信消费主题股票型证券投资基金","shortName":"创金合信消费主题股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-08-21T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信消费主题股票","pinyin":"cjhxxfztgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"managers":[{"name":"刘毅恒","stockType":"fund_manager","stockCode":"j101020488","exchange":"fm","tickerId":122508251900}],"hotMetrics":{"fss":{"stockId":3000000003190,"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":5572,"f_h_s_a":2051,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003190,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9284815813117699,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.9473410705006062,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.8590771423481204,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.8994518994518994,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.9734765453748356,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.9791309319611207,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.9682040531097135,"f_p_r_y5_ssc":1739,"f_p_r_y5_ssrp":0.9332566168009206,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.6331330472103004},"fp":{"stockId":3000000003190,"type":"fp","f_p_r_fys":-0.07556412528010803,"f_p_r_m1":-0.015703029630451226,"f_p_r_m3":-0.09430205248646939,"f_p_r_m6":-0.08848466163095392,"f_p_r_y1":-0.06886777596976446,"f_p_r_y3":-0.26921809343330305,"f_p_r_y5":-0.406047009977901,"f_cagr_p_r_fs":0.055572260377487304,"f_p_r_d1":0.0033510336649997807,"f_p_r_y2":-0.13176055993343416,"last_data_date":"2026-04-27T16:00:00.000Z"},"ff":{"stockId":3000000003190,"type":"ff","f_m_f":740823,"f_m_f_r":0.012,"f_c_f":123470,"f_c_f_r":0.002,"f_m_a_c_f":864293,"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":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000003190,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.7739,"f_nv_cr":-0.00916047589789426},"f_as":{"stockId":3000000003190,"type":"f_as","f_tas":43417735.3556,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003191,"stockCode":"003191","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-08-15T16:00:00.000Z","setUpScale":500714000,"market":"a","tickerId":3191,"custody":"招商银行股份有限公司","name":"创金合信消费主题股票型证券投资基金","shortName":"创金合信消费主题股票C","fundSecondLevel":"company","__csrcFundId":662,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.129Z","inceptionDate":"2016-08-21T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxxfztgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003190,"stockId":300972,"holdings":45700,"marketCap":8340250,"netValueRatio":0.0918,"quarterlyChange":-0.0923558959566324,"stock":{"stockCode":"300972","tickerId":300972,"exchange":"sz","stockType":"company","name":"万辰集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003190,"stockId":600684,"holdings":1442800,"marketCap":7242856,"netValueRatio":0.0797,"quarterlyChange":0.1513761467889907,"stock":{"stockCode":"600684","exchange":"sh","stockType":"company","tickerId":600684,"name":"珠江股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003190,"stockId":600258,"holdings":443400,"marketCap":6642132,"netValueRatio":0.0731,"quarterlyChange":-0.10567164179104549,"stock":{"stockCode":"600258","exchange":"sh","stockType":"company","tickerId":600258,"name":"首旅酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003190,"stockId":2956,"holdings":238400,"marketCap":6255616,"netValueRatio":0.0689,"quarterlyChange":-0.06685633001422497,"stock":{"stockCode":"002956","exchange":"sz","stockType":"company","tickerId":2956,"name":"西麦食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003190,"stockId":605599,"holdings":260500,"marketCap":5874275,"netValueRatio":0.0647,"quarterlyChange":0.37751985339034855,"stock":{"stockCode":"605599","tickerId":605599,"exchange":"sh","stockType":"company","name":"菜百股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003190,"stockId":2627,"holdings":679800,"marketCap":5397612,"netValueRatio":0.0594,"quarterlyChange":0.07008086253369283,"stock":{"stockCode":"002627","exchange":"sz","stockType":"company","tickerId":2627,"name":"三峡旅游"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003190,"stockId":603518,"holdings":418500,"marketCap":3724650,"netValueRatio":0.041,"quarterlyChange":-0.08341915550978396,"stock":{"stockCode":"603518","exchange":"sh","stockType":"company","tickerId":603518,"name":"锦泓集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003190,"stockId":600519,"holdings":2500,"marketCap":3625000,"netValueRatio":0.0399,"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":"2026-04-19T16:00:00.000Z","fundId":3000000003190,"stockId":596,"holdings":28917,"marketCap":2974113,"netValueRatio":0.0327,"quarterlyChange":-0.2183929638548514,"stock":{"stockCode":"000596","exchange":"sz","stockType":"company","tickerId":596,"name":"古井贡酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003190,"stockId":600185,"holdings":465200,"marketCap":2642336,"netValueRatio":0.0291,"quarterlyChange":-0.16593245227606412,"stock":{"stockCode":"600185","exchange":"sh","stockType":"company","tickerId":600185,"name":"珠免集团"}}],"lastFsMetrics":{"latestTurnoverRate":5.619595369580398,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003190,"nv":1.7739,"tnv":1.6882},{"stockId":3000000003190,"date":"2026-04-26T16:00:00.000Z","nv":1.7903,"tnv":1.7038},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003190,"nv":1.7827,"tnv":1.6966},{"stockId":3000000003190,"date":"2026-04-22T16:00:00.000Z","nv":1.7985,"tnv":1.7116},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003190,"nv":1.7919,"tnv":1.7054},{"stockId":3000000003190,"date":"2026-04-20T16:00:00.000Z","nv":1.7974,"tnv":1.7106},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003190,"nv":1.8016,"tnv":1.7146},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003190,"nv":1.7957,"tnv":1.709},{"stockId":3000000003190,"date":"2026-04-15T16:00:00.000Z","nv":1.8263,"tnv":1.7381},{"stockId":3000000003190,"date":"2026-04-14T16:00:00.000Z","nv":1.8074,"tnv":1.7201},{"stockId":3000000003190,"date":"2026-04-13T16:00:00.000Z","nv":1.792,"tnv":1.7055},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003190,"nv":1.7889,"tnv":1.7025},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003190,"nv":1.805,"tnv":1.7178},{"stockId":3000000003190,"date":"2026-04-08T16:00:00.000Z","nv":1.8013,"tnv":1.7143},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003190,"nv":1.8305,"tnv":1.7421},{"stockId":3000000003190,"date":"2026-04-06T16:00:00.000Z","nv":1.793,"tnv":1.7064},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003190,"nv":1.7897,"tnv":1.7033},{"stockId":3000000003190,"date":"2026-04-01T16:00:00.000Z","nv":1.8175,"tnv":1.7297},{"stockId":3000000003190,"date":"2026-03-31T16:00:00.000Z","nv":1.8312,"tnv":1.7428},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003190,"nv":1.7828,"tnv":1.6967},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003190,"nv":1.8026,"tnv":1.7155},{"stockId":3000000003190,"date":"2026-03-26T16:00:00.000Z","nv":1.8022,"tnv":1.7152},{"stockId":3000000003190,"date":"2026-03-25T16:00:00.000Z","nv":1.785,"tnv":1.6988},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003190,"nv":1.8043,"tnv":1.7172},{"stockId":3000000003190,"date":"2026-03-23T16:00:00.000Z","nv":1.7682,"tnv":1.6828},{"stockId":3000000003190,"date":"2026-03-22T16:00:00.000Z","nv":1.7401,"tnv":1.6561},{"stockId":3000000003190,"date":"2026-03-19T16:00:00.000Z","nv":1.8359,"tnv":1.7472},{"stockId":3000000003190,"date":"2026-03-18T16:00:00.000Z","nv":1.8512,"tnv":1.7618},{"stockId":3000000003190,"date":"2026-03-17T16:00:00.000Z","nv":1.888,"tnv":1.7968},{"stockId":3000000003190,"date":"2026-03-16T16:00:00.000Z","nv":1.8847,"tnv":1.7937},{"stockId":3000000003190,"date":"2026-03-15T16:00:00.000Z","nv":1.8982,"tnv":1.8065},{"stockId":3000000003190,"date":"2026-03-12T16:00:00.000Z","nv":1.8883,"tnv":1.7971},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003190,"nv":1.8793,"tnv":1.7885},{"stockId":3000000003190,"date":"2026-03-10T16:00:00.000Z","nv":1.8907,"tnv":1.7994},{"stockId":3000000003190,"date":"2026-03-09T16:00:00.000Z","nv":1.8972,"tnv":1.8056},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003190,"nv":1.8692,"tnv":1.7789},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003190,"nv":1.9015,"tnv":1.8097},{"stockId":3000000003190,"date":"2026-03-04T16:00:00.000Z","nv":1.8678,"tnv":1.7776},{"stockId":3000000003190,"date":"2026-03-03T16:00:00.000Z","nv":1.8685,"tnv":1.7783},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003190,"nv":1.8964,"tnv":1.8048},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003190,"nv":1.9411,"tnv":1.8474},{"stockId":3000000003190,"date":"2026-02-26T16:00:00.000Z","nv":1.9792,"tnv":1.8836},{"stockId":3000000003190,"date":"2026-02-25T16:00:00.000Z","nv":1.9628,"tnv":1.868},{"stockId":3000000003190,"date":"2026-02-24T16:00:00.000Z","nv":1.9729,"tnv":1.8776},{"stockId":3000000003190,"date":"2026-02-23T16:00:00.000Z","nv":1.9668,"tnv":1.8718},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003190,"nv":1.985,"tnv":1.8891},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003190,"nv":1.9916,"tnv":1.8954},{"stockId":3000000003190,"date":"2026-02-10T16:00:00.000Z","nv":2.012,"tnv":1.9148},{"stockId":3000000003190,"date":"2026-02-09T16:00:00.000Z","nv":2.0218,"tnv":1.9242},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003190,"nv":2.0657,"tnv":1.9659},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003190,"nv":2.0486,"tnv":1.9497},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003190,"nv":2.0553,"tnv":1.956},{"stockId":3000000003190,"date":"2026-02-03T16:00:00.000Z","nv":2.0066,"tnv":1.9097},{"stockId":3000000003190,"date":"2026-02-02T16:00:00.000Z","nv":1.9681,"tnv":1.8731},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003190,"nv":1.9375,"tnv":1.8439},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003190,"nv":1.9577,"tnv":1.8632},{"stockId":3000000003190,"date":"2026-01-28T16:00:00.000Z","nv":1.9641,"tnv":1.8692},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003190,"nv":1.9586,"tnv":1.864},{"stockId":3000000003190,"date":"2026-01-26T16:00:00.000Z","nv":1.9683,"tnv":1.8732},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003190,"nv":2.0011,"tnv":1.9045},{"stockId":3000000003190,"date":"2026-01-22T16:00:00.000Z","nv":2.0172,"tnv":1.9198},{"stockId":3000000003190,"date":"2026-01-21T16:00:00.000Z","nv":2.0018,"tnv":1.9051},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003190,"nv":2.0031,"tnv":1.9064},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003190,"nv":2.0117,"tnv":1.9145},{"stockId":3000000003190,"date":"2026-01-18T16:00:00.000Z","nv":1.9859,"tnv":1.89},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003190,"nv":1.9383,"tnv":1.8447},{"stockId":3000000003190,"date":"2026-01-14T16:00:00.000Z","nv":1.9543,"tnv":1.8599},{"stockId":3000000003190,"date":"2026-01-13T16:00:00.000Z","nv":1.9661,"tnv":1.8712},{"stockId":3000000003190,"date":"2026-01-12T16:00:00.000Z","nv":1.9803,"tnv":1.8847},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003190,"nv":2.0013,"tnv":1.9047},{"stockId":3000000003190,"date":"2026-01-08T16:00:00.000Z","nv":1.973,"tnv":1.8777},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003190,"nv":1.9579,"tnv":1.8633},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003190,"nv":1.9619,"tnv":1.8672},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003190,"nv":1.9549,"tnv":1.8605},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003190,"nv":1.9279,"tnv":1.8348},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003190,"nv":1.9189,"tnv":1.8262},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003190,"nv":1.9159,"tnv":1.8234},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003190,"nv":1.9355,"tnv":1.842},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003190,"nv":1.9401,"tnv":1.8464},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003190,"nv":1.9408,"tnv":1.8471},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003190,"nv":1.9357,"tnv":1.8422},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003190,"nv":1.935,"tnv":1.8416},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003190,"nv":1.965,"tnv":1.8701},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003190,"nv":1.9673,"tnv":1.8723},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003190,"nv":1.9187,"tnv":1.826},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003190,"nv":1.9141,"tnv":1.8217},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003190,"nv":1.8947,"tnv":1.8032},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003190,"nv":1.8825,"tnv":1.7916},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003190,"nv":1.8788,"tnv":1.7881},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003190,"nv":1.8734,"tnv":1.7829},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003190,"nv":1.8942,"tnv":1.8027},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003190,"nv":1.8725,"tnv":1.7821},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003190,"nv":1.8739,"tnv":1.7834},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003190,"nv":1.8657,"tnv":1.7756},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003190,"nv":1.8586,"tnv":1.7688},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003190,"nv":1.8823,"tnv":1.7914},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003190,"nv":1.9014,"tnv":1.8096},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003190,"nv":1.9096,"tnv":1.8174},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003190,"nv":1.9014,"tnv":1.8096},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003190,"nv":1.8811,"tnv":1.7903},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003190,"nv":1.875,"tnv":1.7845},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003190,"nv":1.8738,"tnv":1.7833},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003190,"nv":1.8678,"tnv":1.7776},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003190,"nv":1.852,"tnv":1.7626},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003190,"nv":1.8815,"tnv":1.7906},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003190,"nv":1.9004,"tnv":1.8086},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003190,"nv":1.9115,"tnv":1.8192},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003190,"nv":1.9231,"tnv":1.8302},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003190,"nv":1.9309,"tnv":1.8377},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003190,"nv":1.9517,"tnv":1.8574},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003190,"nv":1.94,"tnv":1.8463},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003190,"nv":1.9354,"tnv":1.8419},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003190,"nv":1.9433,"tnv":1.8495},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003190,"nv":1.9025,"tnv":1.8106},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003190,"nv":1.9094,"tnv":1.8172},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003190,"nv":1.9116,"tnv":1.8193},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003190,"nv":1.9077,"tnv":1.8156},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003190,"nv":1.9433,"tnv":1.8495},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003190,"nv":1.9429,"tnv":1.8491},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003190,"nv":1.9186,"tnv":1.8259},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003190,"nv":1.9479,"tnv":1.8538},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003190,"nv":1.9461,"tnv":1.8521},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003190,"nv":1.946,"tnv":1.852},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003190,"nv":1.9432,"tnv":1.8494},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003190,"nv":1.9504,"tnv":1.8562},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003190,"nv":1.9568,"tnv":1.8623},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003190,"nv":1.9903,"tnv":1.8942},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003190,"nv":1.964,"tnv":1.8692},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003190,"nv":1.9643,"tnv":1.8694},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003190,"nv":1.9958,"tnv":1.8994},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003190,"nv":2.0097,"tnv":1.9126},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003190,"nv":1.9624,"tnv":1.8676},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003190,"nv":1.9591,"tnv":1.8645},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003190,"nv":1.9884,"tnv":1.8924},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003190,"nv":1.988,"tnv":1.892},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003190,"nv":1.9998,"tnv":1.9032},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003190,"nv":1.9873,"tnv":1.8913},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003190,"nv":1.9899,"tnv":1.8938},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003190,"nv":1.9922,"tnv":1.896},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003190,"nv":2.007,"tnv":1.9101},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003190,"nv":1.9943,"tnv":1.898},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003190,"nv":2.0078,"tnv":1.9108},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003190,"nv":2.0283,"tnv":1.9303},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003190,"nv":2.0279,"tnv":1.93},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003190,"nv":2.0596,"tnv":1.9601},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003190,"nv":2.0566,"tnv":1.9573},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003190,"nv":2.0538,"tnv":1.9546},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003190,"nv":2.0563,"tnv":1.957},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003190,"nv":2.072,"tnv":1.9719},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003190,"nv":2.0534,"tnv":1.9542},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003190,"nv":2.0705,"tnv":1.9705},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003190,"nv":2.0649,"tnv":1.9652},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003190,"nv":2.0441,"tnv":1.9454},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003190,"nv":2.0144,"tnv":1.9171},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003190,"nv":2.0361,"tnv":1.9378},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003190,"nv":2.0552,"tnv":1.9559},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003190,"nv":2.0558,"tnv":1.9565},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003190,"nv":2.0484,"tnv":1.9495},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003190,"nv":2.0137,"tnv":1.9165},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003190,"nv":2.0212,"tnv":1.9236},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003190,"nv":2.0706,"tnv":1.9706},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003190,"nv":2.0557,"tnv":1.9564},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003190,"nv":2.0137,"tnv":1.9165},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003190,"nv":2.0044,"tnv":1.9076},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003190,"nv":1.9926,"tnv":1.8964},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003190,"nv":1.971,"tnv":1.8758},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003190,"nv":1.9623,"tnv":1.8675},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003190,"nv":1.9497,"tnv":1.8555},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003190,"nv":1.9464,"tnv":1.8524},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003190,"nv":1.9561,"tnv":1.8616},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003190,"nv":1.9562,"tnv":1.8617},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003190,"nv":1.9548,"tnv":1.8604},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003190,"nv":1.9506,"tnv":1.8564},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003190,"nv":1.9555,"tnv":1.8611},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003190,"nv":1.9481,"tnv":1.854},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003190,"nv":1.9381,"tnv":1.8445},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003190,"nv":1.9261,"tnv":1.8331},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003190,"nv":1.9132,"tnv":1.8208},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003190,"nv":1.9131,"tnv":1.8207},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003190,"nv":1.9504,"tnv":1.8562},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003190,"nv":1.9431,"tnv":1.8493},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003190,"nv":1.9485,"tnv":1.8544},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003190,"nv":1.9623,"tnv":1.8675},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003190,"nv":1.9801,"tnv":1.8845},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003190,"nv":1.9711,"tnv":1.8759},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003190,"nv":1.9661,"tnv":1.8712},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003190,"nv":1.9444,"tnv":1.8505},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003190,"nv":1.9384,"tnv":1.8448},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003190,"nv":1.9282,"tnv":1.8351},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003190,"nv":1.922,"tnv":1.8292},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003190,"nv":1.9206,"tnv":1.8278},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003190,"nv":1.9368,"tnv":1.8433},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003190,"nv":1.9303,"tnv":1.8371},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003190,"nv":1.9248,"tnv":1.8318},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003190,"nv":1.9318,"tnv":1.8385},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003190,"nv":1.932,"tnv":1.8387},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003190,"nv":1.9282,"tnv":1.8351},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003190,"nv":1.9281,"tnv":1.835},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003190,"nv":1.9336,"tnv":1.8402},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003190,"nv":1.9204,"tnv":1.8277},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003190,"nv":1.9227,"tnv":1.8298},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003190,"nv":1.9115,"tnv":1.8192},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003190,"nv":1.8954,"tnv":1.8039},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003190,"nv":1.9035,"tnv":1.8116},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003190,"nv":1.9108,"tnv":1.8185},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003190,"nv":1.9035,"tnv":1.8116},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003190,"nv":1.8895,"tnv":1.7983},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003190,"nv":1.8943,"tnv":1.8028},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003190,"nv":1.889,"tnv":1.7978},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003190,"nv":1.9133,"tnv":1.8209},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003190,"nv":1.9135,"tnv":1.8211},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003190,"nv":1.9236,"tnv":1.8307},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003190,"nv":1.9381,"tnv":1.8445},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003190,"nv":1.9618,"tnv":1.8671},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003190,"nv":1.9581,"tnv":1.8635},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003190,"nv":1.9421,"tnv":1.8483},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003190,"nv":1.9534,"tnv":1.8591},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003190,"nv":1.95,"tnv":1.8558},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003190,"nv":1.9638,"tnv":1.869},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003190,"nv":1.9892,"tnv":1.8931},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003190,"nv":1.9554,"tnv":1.861},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003190,"nv":1.9401,"tnv":1.8464},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003190,"nv":1.9533,"tnv":1.859},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003190,"nv":1.9629,"tnv":1.8681},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003190,"nv":1.9461,"tnv":1.8521},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003190,"nv":1.942,"tnv":1.8482},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003190,"nv":1.962,"tnv":1.8672},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003190,"nv":1.9694,"tnv":1.8743},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003190,"nv":1.9823,"tnv":1.8866},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003190,"nv":1.9688,"tnv":1.8737},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003190,"nv":1.9403,"tnv":1.8466},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003190,"nv":1.9466,"tnv":1.8526},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003190,"nv":1.9465,"tnv":1.8525},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003190,"nv":1.9542,"tnv":1.8598},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003190,"nv":1.9392,"tnv":1.8456},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003190,"nv":1.9416,"tnv":1.8478},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003190,"nv":1.9277,"tnv":1.8346},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003190,"nv":1.9199,"tnv":1.8272},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003190,"nv":1.9148,"tnv":1.8223},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003190,"nv":1.912,"tnv":1.8197},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003190,"nv":1.9,"tnv":1.8082},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003190,"nv":1.8966,"tnv":1.805},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003190,"nv":1.9051,"tnv":1.8131},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003190,"nv":1.9165,"tnv":1.8239},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003190,"nv":1.9126,"tnv":1.8202},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003190,"nv":1.9187,"tnv":1.826},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003190,"nv":1.9157,"tnv":1.8232},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003190,"nv":1.9117,"tnv":1.8194},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003190,"nv":1.9121,"tnv":1.8198},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003190,"nv":1.9251,"tnv":1.8321},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003190,"nv":1.9259,"tnv":1.8329},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003190,"nv":1.9286,"tnv":1.8355},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003190,"nv":1.9263,"tnv":1.8333},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003190,"nv":1.9326,"tnv":1.8393},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003190,"nv":1.9363,"tnv":1.8428},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003190,"nv":1.9167,"tnv":1.8241},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003190,"nv":1.9016,"tnv":1.8098},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003190,"nv":1.8455,"tnv":1.7564},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003190,"nv":1.955,"tnv":1.8606},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003190,"nv":1.952,"tnv":1.8577},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003190,"nv":1.9579,"tnv":1.8633},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003190,"nv":1.9643,"tnv":1.8694},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003190,"nv":1.9819,"tnv":1.8862},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003190,"nv":1.9994,"tnv":1.9028},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003190,"nv":1.982,"tnv":1.8863},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003190,"nv":1.9796,"tnv":1.884},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003190,"nv":1.9822,"tnv":1.8865},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003190,"nv":1.9755,"tnv":1.8801},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003190,"nv":2.0056,"tnv":1.9087},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003190,"nv":2.0316,"tnv":1.9335},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003190,"nv":2.0337,"tnv":1.9355},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003190,"nv":2.0342,"tnv":1.936},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003190,"nv":2.0307,"tnv":1.9326},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003190,"nv":1.9642,"tnv":1.8693},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003190,"nv":1.9661,"tnv":1.8712},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003190,"nv":1.9757,"tnv":1.8803},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003190,"nv":1.9462,"tnv":1.8522},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003190,"nv":1.9397,"tnv":1.846},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003190,"nv":1.9193,"tnv":1.8266},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003190,"nv":1.8959,"tnv":1.8043},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003190,"nv":1.8848,"tnv":1.7938},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003190,"nv":1.9066,"tnv":1.8145},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003190,"nv":1.9214,"tnv":1.8286},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003190,"nv":1.936,"tnv":1.8425},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003190,"nv":1.9001,"tnv":1.8083},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003190,"nv":1.8869,"tnv":1.7958},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003190,"nv":1.9112,"tnv":1.8189},{"stockId":3000000003190,"date":"2025-02-20T16:00:00.000Z","nv":1.8972,"tnv":1.8056},{"stockId":3000000003190,"date":"2025-02-19T16:00:00.000Z","nv":1.8843,"tnv":1.7933},{"stockId":3000000003190,"date":"2025-02-18T16:00:00.000Z","nv":1.8803,"tnv":1.7895},{"stockId":3000000003190,"date":"2025-02-17T16:00:00.000Z","nv":1.8731,"tnv":1.7826},{"stockId":3000000003190,"date":"2025-02-16T16:00:00.000Z","nv":1.8909,"tnv":1.7996},{"stockId":3000000003190,"date":"2025-02-13T16:00:00.000Z","nv":1.8953,"tnv":1.8038},{"stockId":3000000003190,"date":"2025-02-12T16:00:00.000Z","nv":1.8842,"tnv":1.7932},{"stockId":3000000003190,"date":"2025-02-11T16:00:00.000Z","nv":1.8577,"tnv":1.768},{"stockId":3000000003190,"date":"2025-02-10T16:00:00.000Z","nv":1.8414,"tnv":1.7525},{"stockId":3000000003190,"date":"2025-02-09T16:00:00.000Z","nv":1.8508,"tnv":1.7614},{"stockId":3000000003190,"date":"2025-02-06T16:00:00.000Z","nv":1.8485,"tnv":1.7592},{"stockId":3000000003190,"date":"2025-02-05T16:00:00.000Z","nv":1.824,"tnv":1.7359},{"stockId":3000000003190,"date":"2025-02-04T16:00:00.000Z","nv":1.8037,"tnv":1.7166},{"stockId":3000000003190,"date":"2025-01-26T16:00:00.000Z","nv":1.8308,"tnv":1.7424},{"stockId":3000000003190,"date":"2025-01-23T16:00:00.000Z","nv":1.8351,"tnv":1.7465},{"stockId":3000000003190,"date":"2025-01-22T16:00:00.000Z","nv":1.8336,"tnv":1.7451},{"stockId":3000000003190,"date":"2025-01-21T16:00:00.000Z","nv":1.8364,"tnv":1.7477},{"stockId":3000000003190,"date":"2025-01-20T16:00:00.000Z","nv":1.8618,"tnv":1.7719},{"stockId":3000000003190,"date":"2025-01-19T16:00:00.000Z","nv":1.873,"tnv":1.7825},{"stockId":3000000003190,"date":"2025-01-16T16:00:00.000Z","nv":1.8539,"tnv":1.7644},{"stockId":3000000003190,"date":"2025-01-15T16:00:00.000Z","nv":1.8393,"tnv":1.7505},{"stockId":3000000003190,"date":"2025-01-14T16:00:00.000Z","nv":1.8415,"tnv":1.7526},{"stockId":3000000003190,"date":"2025-01-13T16:00:00.000Z","nv":1.8476,"tnv":1.7584},{"stockId":3000000003190,"date":"2025-01-12T16:00:00.000Z","nv":1.8084,"tnv":1.7211},{"stockId":3000000003190,"date":"2025-01-09T16:00:00.000Z","nv":1.7997,"tnv":1.7128},{"stockId":3000000003190,"date":"2025-01-08T16:00:00.000Z","nv":1.8308,"tnv":1.7424},{"stockId":3000000003190,"date":"2025-01-07T16:00:00.000Z","nv":1.8239,"tnv":1.7358},{"stockId":3000000003190,"date":"2025-01-06T16:00:00.000Z","nv":1.8224,"tnv":1.7344},{"stockId":3000000003190,"date":"2025-01-05T16:00:00.000Z","nv":1.8118,"tnv":1.7243},{"stockId":3000000003190,"date":"2025-01-02T16:00:00.000Z","nv":1.8324,"tnv":1.7439},{"stockId":3000000003190,"date":"2025-01-01T16:00:00.000Z","nv":1.8462,"tnv":1.757},{"stockId":3000000003190,"date":"2024-12-30T16:00:00.000Z","nv":1.8781,"tnv":1.7874},{"stockId":3000000003190,"date":"2024-12-29T16:00:00.000Z","nv":1.8843,"tnv":1.7933},{"stockId":3000000003190,"date":"2024-12-26T16:00:00.000Z","nv":1.901,"tnv":1.8092},{"stockId":3000000003190,"date":"2024-12-25T16:00:00.000Z","nv":1.8923,"tnv":1.8009},{"stockId":3000000003190,"date":"2024-12-24T16:00:00.000Z","nv":1.8956,"tnv":1.8041},{"stockId":3000000003190,"date":"2024-12-23T16:00:00.000Z","nv":1.9031,"tnv":1.8112},{"stockId":3000000003190,"date":"2024-12-22T16:00:00.000Z","nv":1.8848,"tnv":1.7938},{"stockId":3000000003190,"date":"2024-12-19T16:00:00.000Z","nv":1.9046,"tnv":1.8126},{"stockId":3000000003190,"date":"2024-12-18T16:00:00.000Z","nv":1.9057,"tnv":1.8137},{"stockId":3000000003190,"date":"2024-12-17T16:00:00.000Z","nv":1.9326,"tnv":1.8393},{"stockId":3000000003190,"date":"2024-12-16T16:00:00.000Z","nv":1.9408,"tnv":1.8471},{"stockId":3000000003190,"date":"2024-12-15T16:00:00.000Z","nv":1.9411,"tnv":1.8474},{"stockId":3000000003190,"date":"2024-12-12T16:00:00.000Z","nv":1.971,"tnv":1.8758},{"stockId":3000000003190,"date":"2024-12-11T16:00:00.000Z","nv":2.0216,"tnv":1.924},{"stockId":3000000003190,"date":"2024-12-10T16:00:00.000Z","nv":1.9881,"tnv":1.8921},{"stockId":3000000003190,"date":"2024-12-09T16:00:00.000Z","nv":1.9738,"tnv":1.8785},{"stockId":3000000003190,"date":"2024-12-08T16:00:00.000Z","nv":1.9429,"tnv":1.8491},{"stockId":3000000003190,"date":"2024-12-05T16:00:00.000Z","nv":1.945,"tnv":1.8511},{"stockId":3000000003190,"date":"2024-12-04T16:00:00.000Z","nv":1.9273,"tnv":1.8342},{"stockId":3000000003190,"date":"2024-12-03T16:00:00.000Z","nv":1.9364,"tnv":1.8429},{"stockId":3000000003190,"date":"2024-12-02T16:00:00.000Z","nv":1.9489,"tnv":1.8548},{"stockId":3000000003190,"date":"2024-12-01T16:00:00.000Z","nv":1.953,"tnv":1.8587},{"stockId":3000000003190,"date":"2024-11-28T16:00:00.000Z","nv":1.932,"tnv":1.8387},{"stockId":3000000003190,"date":"2024-11-27T16:00:00.000Z","nv":1.9186,"tnv":1.8259},{"stockId":3000000003190,"date":"2024-11-26T16:00:00.000Z","nv":1.9395,"tnv":1.8458},{"stockId":3000000003190,"date":"2024-11-25T16:00:00.000Z","nv":1.9172,"tnv":1.8246},{"stockId":3000000003190,"date":"2024-11-24T16:00:00.000Z","nv":1.9116,"tnv":1.8193},{"stockId":3000000003190,"date":"2024-11-21T16:00:00.000Z","nv":1.9068,"tnv":1.8147},{"stockId":3000000003190,"date":"2024-11-20T16:00:00.000Z","nv":1.9626,"tnv":1.8678},{"stockId":3000000003190,"date":"2024-11-19T16:00:00.000Z","nv":1.9704,"tnv":1.8752},{"stockId":3000000003190,"date":"2024-11-18T16:00:00.000Z","nv":1.9613,"tnv":1.8666},{"stockId":3000000003190,"date":"2024-11-17T16:00:00.000Z","nv":1.9598,"tnv":1.8652},{"stockId":3000000003190,"date":"2024-11-14T16:00:00.000Z","nv":1.9846,"tnv":1.8888},{"stockId":3000000003190,"date":"2024-11-13T16:00:00.000Z","nv":2.0071,"tnv":1.9102},{"stockId":3000000003190,"date":"2024-11-12T16:00:00.000Z","nv":2.0306,"tnv":1.9325},{"stockId":3000000003190,"date":"2024-11-11T16:00:00.000Z","nv":2.0334,"tnv":1.9352},{"stockId":3000000003190,"date":"2024-11-10T16:00:00.000Z","nv":2.0336,"tnv":1.9354},{"stockId":3000000003190,"date":"2024-11-07T16:00:00.000Z","nv":2.0463,"tnv":1.9475},{"stockId":3000000003190,"date":"2024-11-06T16:00:00.000Z","nv":2.0759,"tnv":1.9756},{"stockId":3000000003190,"date":"2024-11-05T16:00:00.000Z","nv":1.9705,"tnv":1.8753},{"stockId":3000000003190,"date":"2024-11-04T16:00:00.000Z","nv":1.9801,"tnv":1.8845},{"stockId":3000000003190,"date":"2024-11-03T16:00:00.000Z","nv":1.9521,"tnv":1.8578},{"stockId":3000000003190,"date":"2024-10-31T16:00:00.000Z","nv":1.9261,"tnv":1.8331},{"stockId":3000000003190,"date":"2024-10-30T16:00:00.000Z","nv":1.9182,"tnv":1.8256},{"stockId":3000000003190,"date":"2024-10-29T16:00:00.000Z","nv":1.934,"tnv":1.8406},{"stockId":3000000003190,"date":"2024-10-28T16:00:00.000Z","nv":1.9704,"tnv":1.8752},{"stockId":3000000003190,"date":"2024-10-27T16:00:00.000Z","nv":2.0168,"tnv":1.9194},{"stockId":3000000003190,"date":"2024-10-24T16:00:00.000Z","nv":1.9893,"tnv":1.8932},{"stockId":3000000003190,"date":"2024-10-23T16:00:00.000Z","nv":1.9768,"tnv":1.8813},{"stockId":3000000003190,"date":"2024-10-22T16:00:00.000Z","nv":2.0043,"tnv":1.9075},{"stockId":3000000003190,"date":"2024-10-21T16:00:00.000Z","nv":1.9796,"tnv":1.884},{"stockId":3000000003190,"date":"2024-10-20T16:00:00.000Z","nv":1.9639,"tnv":1.8691},{"stockId":3000000003190,"date":"2024-10-17T16:00:00.000Z","nv":1.944,"tnv":1.8501},{"stockId":3000000003190,"date":"2024-10-16T16:00:00.000Z","nv":1.8977,"tnv":1.8061},{"stockId":3000000003190,"date":"2024-10-15T16:00:00.000Z","nv":1.9267,"tnv":1.8337},{"stockId":3000000003190,"date":"2024-10-14T16:00:00.000Z","nv":1.9465,"tnv":1.8525},{"stockId":3000000003190,"date":"2024-10-13T16:00:00.000Z","nv":2.0034,"tnv":1.9067},{"stockId":3000000003190,"date":"2024-10-10T16:00:00.000Z","nv":1.9691,"tnv":1.874},{"stockId":3000000003190,"date":"2024-10-09T16:00:00.000Z","nv":2.0277,"tnv":1.9298},{"stockId":3000000003190,"date":"2024-10-08T16:00:00.000Z","nv":2.0094,"tnv":1.9124},{"stockId":3000000003190,"date":"2024-10-07T16:00:00.000Z","nv":2.1712,"tnv":2.0663},{"stockId":3000000003190,"date":"2024-09-29T16:00:00.000Z","nv":2.116,"tnv":2.0138},{"stockId":3000000003190,"date":"2024-09-26T16:00:00.000Z","nv":1.9701,"tnv":1.875},{"stockId":3000000003190,"date":"2024-09-25T16:00:00.000Z","nv":1.8563,"tnv":1.7667},{"stockId":3000000003190,"date":"2024-09-24T16:00:00.000Z","nv":1.7428,"tnv":1.6586},{"stockId":3000000003190,"date":"2024-09-23T16:00:00.000Z","nv":1.734,"tnv":1.6503},{"stockId":3000000003190,"date":"2024-09-22T16:00:00.000Z","nv":1.673,"tnv":1.5922},{"stockId":3000000003190,"date":"2024-09-19T16:00:00.000Z","nv":1.6642,"tnv":1.5838},{"stockId":3000000003190,"date":"2024-09-18T16:00:00.000Z","nv":1.6592,"tnv":1.5791},{"stockId":3000000003190,"date":"2024-09-17T16:00:00.000Z","nv":1.6309,"tnv":1.5521},{"stockId":3000000003190,"date":"2024-09-12T16:00:00.000Z","nv":1.6261,"tnv":1.5476},{"stockId":3000000003190,"date":"2024-09-11T16:00:00.000Z","nv":1.6526,"tnv":1.5728},{"stockId":3000000003190,"date":"2024-09-10T16:00:00.000Z","nv":1.6776,"tnv":1.5966},{"stockId":3000000003190,"date":"2024-09-09T16:00:00.000Z","nv":1.6777,"tnv":1.5967},{"stockId":3000000003190,"date":"2024-09-08T16:00:00.000Z","nv":1.6743,"tnv":1.5934},{"stockId":3000000003190,"date":"2024-09-05T16:00:00.000Z","nv":1.6991,"tnv":1.617},{"stockId":3000000003190,"date":"2024-09-04T16:00:00.000Z","nv":1.7187,"tnv":1.6357},{"stockId":3000000003190,"date":"2024-09-03T16:00:00.000Z","nv":1.715,"tnv":1.6322},{"stockId":3000000003190,"date":"2024-09-02T16:00:00.000Z","nv":1.7227,"tnv":1.6395},{"stockId":3000000003190,"date":"2024-09-01T16:00:00.000Z","nv":1.6981,"tnv":1.6161},{"stockId":3000000003190,"date":"2024-08-29T16:00:00.000Z","nv":1.7369,"tnv":1.653},{"stockId":3000000003190,"date":"2024-08-28T16:00:00.000Z","nv":1.6885,"tnv":1.607},{"stockId":3000000003190,"date":"2024-08-27T16:00:00.000Z","nv":1.6649,"tnv":1.5845},{"stockId":3000000003190,"date":"2024-08-26T16:00:00.000Z","nv":1.6985,"tnv":1.6165},{"stockId":3000000003190,"date":"2024-08-25T16:00:00.000Z","nv":1.707,"tnv":1.6246},{"stockId":3000000003190,"date":"2024-08-22T16:00:00.000Z","nv":1.7212,"tnv":1.6381},{"stockId":3000000003190,"date":"2024-08-21T16:00:00.000Z","nv":1.7146,"tnv":1.6318},{"stockId":3000000003190,"date":"2024-08-20T16:00:00.000Z","nv":1.7324,"tnv":1.6487},{"stockId":3000000003190,"date":"2024-08-19T16:00:00.000Z","nv":1.7352,"tnv":1.6514},{"stockId":3000000003190,"date":"2024-08-18T16:00:00.000Z","nv":1.7469,"tnv":1.6625},{"stockId":3000000003190,"date":"2024-08-15T16:00:00.000Z","nv":1.7525,"tnv":1.6679},{"stockId":3000000003190,"date":"2024-08-14T16:00:00.000Z","nv":1.7504,"tnv":1.6659},{"stockId":3000000003190,"date":"2024-08-13T16:00:00.000Z","nv":1.7422,"tnv":1.6581},{"stockId":3000000003190,"date":"2024-08-12T16:00:00.000Z","nv":1.7626,"tnv":1.6775},{"stockId":3000000003190,"date":"2024-08-11T16:00:00.000Z","nv":1.7797,"tnv":1.6938},{"stockId":3000000003190,"date":"2024-08-08T16:00:00.000Z","nv":1.7839,"tnv":1.6978},{"stockId":3000000003190,"date":"2024-08-07T16:00:00.000Z","nv":1.788,"tnv":1.7017},{"stockId":3000000003190,"date":"2024-08-06T16:00:00.000Z","nv":1.7708,"tnv":1.6853},{"stockId":3000000003190,"date":"2024-08-05T16:00:00.000Z","nv":1.7564,"tnv":1.6716},{"stockId":3000000003190,"date":"2024-08-04T16:00:00.000Z","nv":1.7542,"tnv":1.6695},{"stockId":3000000003190,"date":"2024-08-01T16:00:00.000Z","nv":1.7478,"tnv":1.6634},{"stockId":3000000003190,"date":"2024-07-31T16:00:00.000Z","nv":1.7589,"tnv":1.674},{"stockId":3000000003190,"date":"2024-07-30T16:00:00.000Z","nv":1.7917,"tnv":1.7052},{"stockId":3000000003190,"date":"2024-07-29T16:00:00.000Z","nv":1.7419,"tnv":1.6578},{"stockId":3000000003190,"date":"2024-07-28T16:00:00.000Z","nv":1.7595,"tnv":1.6745},{"stockId":3000000003190,"date":"2024-07-25T16:00:00.000Z","nv":1.7855,"tnv":1.6993},{"stockId":3000000003190,"date":"2024-07-24T16:00:00.000Z","nv":1.7642,"tnv":1.679},{"stockId":3000000003190,"date":"2024-07-23T16:00:00.000Z","nv":1.7675,"tnv":1.6821},{"stockId":3000000003190,"date":"2024-07-22T16:00:00.000Z","nv":1.7922,"tnv":1.7056},{"stockId":3000000003190,"date":"2024-07-21T16:00:00.000Z","nv":1.8555,"tnv":1.7659},{"stockId":3000000003190,"date":"2024-07-18T16:00:00.000Z","nv":1.8856,"tnv":1.7945},{"stockId":3000000003190,"date":"2024-07-17T16:00:00.000Z","nv":1.8698,"tnv":1.7795},{"stockId":3000000003190,"date":"2024-07-16T16:00:00.000Z","nv":1.8658,"tnv":1.7757},{"stockId":3000000003190,"date":"2024-07-15T16:00:00.000Z","nv":1.8412,"tnv":1.7523},{"stockId":3000000003190,"date":"2024-07-14T16:00:00.000Z","nv":1.851,"tnv":1.7616},{"stockId":3000000003190,"date":"2024-07-11T16:00:00.000Z","nv":1.8567,"tnv":1.767},{"stockId":3000000003190,"date":"2024-07-10T16:00:00.000Z","nv":1.8406,"tnv":1.7517},{"stockId":3000000003190,"date":"2024-07-09T16:00:00.000Z","nv":1.8147,"tnv":1.7271},{"stockId":3000000003190,"date":"2024-07-08T16:00:00.000Z","nv":1.8148,"tnv":1.7272},{"stockId":3000000003190,"date":"2024-07-07T16:00:00.000Z","nv":1.7973,"tnv":1.7105},{"stockId":3000000003190,"date":"2024-07-04T16:00:00.000Z","nv":1.8227,"tnv":1.7347},{"stockId":3000000003190,"date":"2024-07-03T16:00:00.000Z","nv":1.8379,"tnv":1.7491},{"stockId":3000000003190,"date":"2024-07-02T16:00:00.000Z","nv":1.8493,"tnv":1.76},{"stockId":3000000003190,"date":"2024-07-01T16:00:00.000Z","nv":1.863,"tnv":1.773},{"stockId":3000000003190,"date":"2024-06-30T16:00:00.000Z","nv":1.8538,"tnv":1.7643},{"stockId":3000000003190,"date":"2024-06-27T16:00:00.000Z","nv":1.8576,"tnv":1.7679},{"stockId":3000000003190,"date":"2024-06-26T16:00:00.000Z","nv":1.8759,"tnv":1.7853},{"stockId":3000000003190,"date":"2024-06-25T16:00:00.000Z","nv":1.902,"tnv":1.8101},{"stockId":3000000003190,"date":"2024-06-24T16:00:00.000Z","nv":1.8963,"tnv":1.8047},{"stockId":3000000003190,"date":"2024-06-23T16:00:00.000Z","nv":1.8938,"tnv":1.8023},{"stockId":3000000003190,"date":"2024-06-20T16:00:00.000Z","nv":1.8852,"tnv":1.7942},{"stockId":3000000003190,"date":"2024-06-19T16:00:00.000Z","nv":1.9008,"tnv":1.809},{"stockId":3000000003190,"date":"2024-06-18T16:00:00.000Z","nv":1.9133,"tnv":1.8209},{"stockId":3000000003190,"date":"2024-06-17T16:00:00.000Z","nv":1.9246,"tnv":1.8317},{"stockId":3000000003190,"date":"2024-06-16T16:00:00.000Z","nv":1.9408,"tnv":1.8471},{"stockId":3000000003190,"date":"2024-06-13T16:00:00.000Z","nv":1.9453,"tnv":1.8514},{"stockId":3000000003190,"date":"2024-06-12T16:00:00.000Z","nv":1.9336,"tnv":1.8402},{"stockId":3000000003190,"date":"2024-06-11T16:00:00.000Z","nv":1.9466,"tnv":1.8526},{"stockId":3000000003190,"date":"2024-06-10T16:00:00.000Z","nv":1.9502,"tnv":1.856},{"stockId":3000000003190,"date":"2024-06-06T16:00:00.000Z","nv":1.9726,"tnv":1.8773},{"stockId":3000000003190,"date":"2024-06-05T16:00:00.000Z","nv":1.9954,"tnv":1.899},{"stockId":3000000003190,"date":"2024-06-04T16:00:00.000Z","nv":1.9984,"tnv":1.9019},{"stockId":3000000003190,"date":"2024-06-03T16:00:00.000Z","nv":2.0178,"tnv":1.9204},{"stockId":3000000003190,"date":"2024-06-02T16:00:00.000Z","nv":2.0039,"tnv":1.9071},{"stockId":3000000003190,"date":"2024-05-30T16:00:00.000Z","nv":2.0024,"tnv":1.9057},{"stockId":3000000003190,"date":"2024-05-29T16:00:00.000Z","nv":2.0031,"tnv":1.9064},{"stockId":3000000003190,"date":"2024-05-28T16:00:00.000Z","nv":2.0219,"tnv":1.9243},{"stockId":3000000003190,"date":"2024-05-27T16:00:00.000Z","nv":2.0219,"tnv":1.9243},{"stockId":3000000003190,"date":"2024-05-26T16:00:00.000Z","nv":2.042,"tnv":1.9434},{"stockId":3000000003190,"date":"2024-05-23T16:00:00.000Z","nv":2.0344,"tnv":1.9362},{"stockId":3000000003190,"date":"2024-05-22T16:00:00.000Z","nv":2.0545,"tnv":1.9553},{"stockId":3000000003190,"date":"2024-05-21T16:00:00.000Z","nv":2.0774,"tnv":1.9771},{"stockId":3000000003190,"date":"2024-05-20T16:00:00.000Z","nv":2.0996,"tnv":1.9982},{"stockId":3000000003190,"date":"2024-05-19T16:00:00.000Z","nv":2.106,"tnv":2.0043},{"stockId":3000000003190,"date":"2024-05-16T16:00:00.000Z","nv":2.1134,"tnv":2.0113},{"stockId":3000000003190,"date":"2024-05-15T16:00:00.000Z","nv":2.0948,"tnv":1.9936},{"stockId":3000000003190,"date":"2024-05-14T16:00:00.000Z","nv":2.0827,"tnv":1.9821},{"stockId":3000000003190,"date":"2024-05-13T16:00:00.000Z","nv":2.0893,"tnv":1.9884},{"stockId":3000000003190,"date":"2024-05-12T16:00:00.000Z","nv":2.0903,"tnv":1.9894},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003190,"nv":2.1117,"tnv":2.0097},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003190,"nv":2.1204,"tnv":2.018},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003190,"nv":2.1108,"tnv":2.0089},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003190,"nv":2.1295,"tnv":2.0267},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003190,"nv":2.124,"tnv":2.0214},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000003190,"nv":2.0656,"tnv":1.9658}],"influencesList":[]}