window.pageData = {"startDate":"2024-06-12T13:30:43.903Z","endDate":"2026-06-12T13:30:43.903Z","stock":{"_id":3000000005143,"stockCode":"005143","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-10-22T16:00:00.000Z","setUpScale":298912000,"market":"a","tickerId":5143,"custody":"国泰君安证券股份有限公司","name":"国联沪港深大消费主题灵活配置混合型发起式证券投资基金","shortName":"国联沪港深大消费主题C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2017-11-15T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glhgsdxfztlhpzhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50820000","tickerId":50820000,"name":"国联基金管理有限公司"},"managers":[{"name":"梁勤之","stockType":"fund_manager","stockCode":"j101019935","exchange":"fm","tickerId":121726243470}],"hotMetrics":{"fss":{"stockId":3000000005143,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8887,"f_ind_h_s_r":0.11130000000000001,"f_h_a":7386,"f_h_s_a":6158,"f_ind_h_s_r_c_1y":-0.8887,"f_ind_h_s_r_c_hy":-0.238,"f_ins_h_s_r_c_1y":0.8887,"f_ins_h_s_r_c_hy":0.2380000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005143,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.9177060133630289,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.826663790313882,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.7509309967141292,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.9303712035995501,"f_p_r_y1_ssc":8383,"f_p_r_y1_ssrp":0.922094965402052,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.40836012861736337,"f_p_r_y3_ssc":6993,"f_p_r_y3_ssrp":0.5447654462242563,"f_p_r_y5_ssc":4457,"f_p_r_y5_ssrp":0.8278725314183124,"f_cagr_p_r_fs_ssc":9237,"f_cagr_p_r_fs_ssrp":0.8699653529666522},"fp":{"stockId":3000000005143,"type":"fp","f_p_r_fys":-0.12245815076957689,"f_p_r_m1":-0.10300872760679858,"f_p_r_m3":-0.075949367088608,"f_p_r_m6":-0.1272625698324027,"f_p_r_y1":-0.06477490421455934,"f_p_r_y3":0.1626972313188444,"f_p_r_y5":-0.24392604781724803,"f_cagr_p_r_fs":-0.028416350932582657,"f_p_r_d1":-0.015607300188797968,"f_p_r_y2":0.4150362318840586,"last_data_date":"2026-06-10T16:00:00.000Z"},"ff":{"stockId":3000000005143,"type":"ff","f_m_f":175568,"f_m_f_r":0.012,"f_c_f":29261,"f_c_f_r":0.002,"f_m_a_c_f":204829,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005143,"type":"f_nlacan","f_nv_d":"2026-06-10T16:00:00.000Z","f_nv":0.7811,"f_nv_cr":-0.002044205953749767},"f_as":{"stockId":3000000005143,"type":"f_as","f_tas":230995855.4382,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005142,"stockCode":"005142","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-10-22T16:00:00.000Z","setUpScale":298912000,"market":"a","tickerId":5142,"custody":"国泰君安证券股份有限公司","name":"国联沪港深大消费主题灵活配置混合型发起式证券投资基金","shortName":"国联沪港深大消费主题(005142)","fundSecondLevel":"hybrid","__csrcFundId":4838,"fundStatus":"normal","lastUpdated":"2026-04-30T19:28:12.438Z","masterFundFlag":1,"inceptionDate":"2017-11-15T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","masterFundShortName":"国联沪港深大消费主题","pinyin":"glhgsdxfztlhpzhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005142,"stockId":1000000000000700,"holdings":71600,"marketCap":30598102,"netValueRatio":0.0948,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005142,"stockId":1000000000009988,"holdings":248000,"marketCap":26057620,"netValueRatio":0.0808,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005142,"stockId":1000000000009626,"holdings":136760,"marketCap":20612407,"netValueRatio":0.0639,"quarterlyChange":-0.11508553654743436,"stock":{"stockType":"company","exchange":"hk","stockCode":"09626","tickerId":9626,"name":"哔哩哔哩-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005142,"stockId":1000000000000981,"holdings":320000,"marketCap":14324980,"netValueRatio":0.0444,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005142,"stockId":1000000000001209,"holdings":323600,"marketCap":13440392,"netValueRatio":0.0417,"quarterlyChange":0.0926883523859634,"stock":{"stockType":"company","exchange":"hk","stockCode":"01209","tickerId":1209,"name":"华润万象生活"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005142,"stockId":1000000000003690,"holdings":174452,"marketCap":12776987,"netValueRatio":0.0396,"quarterlyChange":-0.19699903194578905,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005142,"stockId":1000000000001109,"holdings":489500,"marketCap":12378323,"netValueRatio":0.0384,"quarterlyChange":0.05294117647058849,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005142,"stockId":1000000000001030,"holdings":5760000,"marketCap":10375015,"netValueRatio":0.0322,"quarterlyChange":-0.00487804878048681,"stock":{"stockCode":"01030","exchange":"hk","stockType":"company","tickerId":1030,"name":"新城发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005142,"stockId":1000000000009896,"holdings":324200,"marketCap":8805123,"netValueRatio":0.0273,"quarterlyChange":-0.15494505494505406,"stock":{"exchange":"hk","stockType":"company","stockCode":"09896","tickerId":9896,"name":"名创优品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005142,"stockId":1000000000003896,"holdings":1426000,"marketCap":8687698,"netValueRatio":0.0269,"quarterlyChange":0.25226860254083516,"stock":{"exchange":"hk","stockType":"company","stockCode":"03896","tickerId":3896,"name":"金山云"}}],"bondHoldings":[{"_id":"69e8f93e1398d798430004fe","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005142,"stockCode":"019792","stockName":"25国债19","holdings":86000,"marketCap":8664945,"netValueRatio":0.0269,"lastUpdated":"2026-04-22T16:37:18.129Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005143,"nv":0.7837,"tnv":0.7837},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005143,"nv":0.7811,"tnv":0.7811},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005143,"nv":0.7827,"tnv":0.7827},{"stockId":3000000005143,"date":"2026-06-08T16:00:00.000Z","nv":0.7882,"tnv":0.7882},{"stockId":3000000005143,"date":"2026-06-07T16:00:00.000Z","nv":0.7754,"tnv":0.7754},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005143,"nv":0.7867,"tnv":0.7867},{"stockId":3000000005143,"date":"2026-06-03T16:00:00.000Z","nv":0.8052,"tnv":0.8052},{"stockId":3000000005143,"date":"2026-06-02T16:00:00.000Z","nv":0.8164,"tnv":0.8164},{"stockId":3000000005143,"date":"2026-06-01T16:00:00.000Z","nv":0.8193,"tnv":0.8193},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005143,"nv":0.8115,"tnv":0.8115},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005143,"nv":0.8109,"tnv":0.8109},{"stockId":3000000005143,"date":"2026-05-27T16:00:00.000Z","nv":0.811,"tnv":0.811},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005143,"nv":0.8083,"tnv":0.8083},{"stockId":3000000005143,"date":"2026-05-25T16:00:00.000Z","nv":0.8109,"tnv":0.8109},{"stockId":3000000005143,"date":"2026-05-24T16:00:00.000Z","nv":0.8053,"tnv":0.8053},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005143,"nv":0.8064,"tnv":0.8064},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005143,"nv":0.8009,"tnv":0.8009},{"stockId":3000000005143,"date":"2026-05-19T16:00:00.000Z","nv":0.8147,"tnv":0.8147},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005143,"nv":0.8111,"tnv":0.8111},{"stockId":3000000005143,"date":"2026-05-17T16:00:00.000Z","nv":0.8141,"tnv":0.8141},{"stockId":3000000005143,"date":"2026-05-14T16:00:00.000Z","nv":0.8318,"tnv":0.8318},{"stockId":3000000005143,"date":"2026-05-13T16:00:00.000Z","nv":0.854,"tnv":0.854},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005143,"nv":0.8629,"tnv":0.8629},{"stockId":3000000005143,"date":"2026-05-11T16:00:00.000Z","nv":0.8593,"tnv":0.8593},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005143,"nv":0.8708,"tnv":0.8708},{"stockId":3000000005143,"date":"2026-05-07T16:00:00.000Z","nv":0.8594,"tnv":0.8594},{"stockId":3000000005143,"date":"2026-05-06T16:00:00.000Z","nv":0.8609,"tnv":0.8609},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005143,"nv":0.8373,"tnv":0.8373},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005143,"nv":0.8056,"tnv":0.8056},{"stockId":3000000005143,"date":"2026-04-28T16:00:00.000Z","nv":0.8092,"tnv":0.8092},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005143,"nv":0.7955,"tnv":0.7955},{"stockId":3000000005143,"date":"2026-04-26T16:00:00.000Z","nv":0.8076,"tnv":0.8076},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005143,"nv":0.805,"tnv":0.805},{"stockId":3000000005143,"date":"2026-04-22T16:00:00.000Z","nv":0.7935,"tnv":0.7935},{"stockId":3000000005143,"date":"2026-04-21T16:00:00.000Z","nv":0.8053,"tnv":0.8053},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005143,"nv":0.8116,"tnv":0.8116},{"stockId":3000000005143,"date":"2026-04-19T16:00:00.000Z","nv":0.8112,"tnv":0.8112},{"stockId":3000000005143,"date":"2026-04-16T16:00:00.000Z","nv":0.8084,"tnv":0.8084},{"stockId":3000000005143,"date":"2026-04-15T16:00:00.000Z","nv":0.8149,"tnv":0.8149},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005143,"nv":0.7985,"tnv":0.7985},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005143,"nv":0.7922,"tnv":0.7922},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005143,"nv":0.7835,"tnv":0.7835},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005143,"nv":0.7884,"tnv":0.7884},{"stockId":3000000005143,"date":"2026-04-08T16:00:00.000Z","nv":0.7867,"tnv":0.7867},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005143,"nv":0.7937,"tnv":0.7937},{"stockId":3000000005143,"date":"2026-04-06T16:00:00.000Z","nv":0.7624,"tnv":0.7624},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005143,"nv":0.7625,"tnv":0.7625},{"stockId":3000000005143,"date":"2026-04-01T16:00:00.000Z","nv":0.7633,"tnv":0.7633},{"stockId":3000000005143,"date":"2026-03-31T16:00:00.000Z","nv":0.7758,"tnv":0.7758},{"stockId":3000000005143,"date":"2026-03-30T16:00:00.000Z","nv":0.7561,"tnv":0.7561},{"stockId":3000000005143,"date":"2026-03-29T16:00:00.000Z","nv":0.7619,"tnv":0.7619},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005143,"nv":0.7723,"tnv":0.7723},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005143,"nv":0.7695,"tnv":0.7695},{"stockId":3000000005143,"date":"2026-03-24T16:00:00.000Z","nv":0.7886,"tnv":0.7886},{"stockId":3000000005143,"date":"2026-03-23T16:00:00.000Z","nv":0.7828,"tnv":0.7828},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005143,"nv":0.7648,"tnv":0.7648},{"stockId":3000000005143,"date":"2026-03-19T16:00:00.000Z","nv":0.7928,"tnv":0.7928},{"stockId":3000000005143,"date":"2026-03-18T16:00:00.000Z","nv":0.8084,"tnv":0.8084},{"stockId":3000000005143,"date":"2026-03-17T16:00:00.000Z","nv":0.8382,"tnv":0.8382},{"stockId":3000000005143,"date":"2026-03-16T16:00:00.000Z","nv":0.832,"tnv":0.832},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005143,"nv":0.8376,"tnv":0.8376},{"stockId":3000000005143,"date":"2026-03-12T16:00:00.000Z","nv":0.8267,"tnv":0.8267},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005143,"nv":0.8382,"tnv":0.8382},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005143,"nv":0.8453,"tnv":0.8453},{"stockId":3000000005143,"date":"2026-03-09T16:00:00.000Z","nv":0.8468,"tnv":0.8468},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005143,"nv":0.8292,"tnv":0.8292},{"stockId":3000000005143,"date":"2026-03-05T16:00:00.000Z","nv":0.8355,"tnv":0.8355},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005143,"nv":0.8261,"tnv":0.8261},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005143,"nv":0.8269,"tnv":0.8269},{"stockId":3000000005143,"date":"2026-03-02T16:00:00.000Z","nv":0.8347,"tnv":0.8347},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005143,"nv":0.8566,"tnv":0.8566},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005143,"nv":0.8765,"tnv":0.8765},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005143,"nv":0.8751,"tnv":0.8751},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005143,"nv":0.8962,"tnv":0.8962},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005143,"nv":0.8956,"tnv":0.8956},{"stockId":3000000005143,"date":"2026-02-12T16:00:00.000Z","nv":0.9109,"tnv":0.9109},{"stockId":3000000005143,"date":"2026-02-11T16:00:00.000Z","nv":0.9187,"tnv":0.9187},{"stockId":3000000005143,"date":"2026-02-10T16:00:00.000Z","nv":0.9236,"tnv":0.9236},{"stockId":3000000005143,"date":"2026-02-09T16:00:00.000Z","nv":0.9222,"tnv":0.9222},{"stockId":3000000005143,"date":"2026-02-08T16:00:00.000Z","nv":0.9191,"tnv":0.9191},{"stockId":3000000005143,"date":"2026-02-05T16:00:00.000Z","nv":0.9034,"tnv":0.9034},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005143,"nv":0.9134,"tnv":0.9134},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005143,"nv":0.9136,"tnv":0.9136},{"stockId":3000000005143,"date":"2026-02-02T16:00:00.000Z","nv":0.9248,"tnv":0.9248},{"stockId":3000000005143,"date":"2026-02-01T16:00:00.000Z","nv":0.9231,"tnv":0.9231},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005143,"nv":0.9487,"tnv":0.9487},{"stockId":3000000005143,"date":"2026-01-28T16:00:00.000Z","nv":0.9663,"tnv":0.9663},{"stockId":3000000005143,"date":"2026-01-27T16:00:00.000Z","nv":0.9663,"tnv":0.9663},{"stockId":3000000005143,"date":"2026-01-26T16:00:00.000Z","nv":0.955,"tnv":0.955},{"stockId":3000000005143,"date":"2026-01-25T16:00:00.000Z","nv":0.9438,"tnv":0.9438},{"stockId":3000000005143,"date":"2026-01-22T16:00:00.000Z","nv":0.9564,"tnv":0.9564},{"stockId":3000000005143,"date":"2026-01-21T16:00:00.000Z","nv":0.9516,"tnv":0.9516},{"stockId":3000000005143,"date":"2026-01-20T16:00:00.000Z","nv":0.951,"tnv":0.951},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005143,"nv":0.9408,"tnv":0.9408},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005143,"nv":0.945,"tnv":0.945},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005143,"nv":0.9614,"tnv":0.9614},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005143,"nv":0.9592,"tnv":0.9592},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005143,"nv":0.9644,"tnv":0.9644},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005143,"nv":0.9538,"tnv":0.9538},{"stockId":3000000005143,"date":"2026-01-11T16:00:00.000Z","nv":0.9522,"tnv":0.9522},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005143,"nv":0.9308,"tnv":0.9308},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005143,"nv":0.9223,"tnv":0.9223},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005143,"nv":0.9266,"tnv":0.9266},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005143,"nv":0.93,"tnv":0.93},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005143,"nv":0.9215,"tnv":0.9215},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005143,"nv":0.8901,"tnv":0.8901},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005143,"nv":0.8941,"tnv":0.8941},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005143,"nv":0.8916,"tnv":0.8916},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005143,"nv":0.9007,"tnv":0.9007},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005143,"nv":0.8992,"tnv":0.8992},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005143,"nv":0.9003,"tnv":0.9003},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005143,"nv":0.9004,"tnv":0.9004},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005143,"nv":0.9027,"tnv":0.9027},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005143,"nv":0.8967,"tnv":0.8967},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005143,"nv":0.8901,"tnv":0.8901},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005143,"nv":0.8953,"tnv":0.8953},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005143,"nv":0.8864,"tnv":0.8864},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005143,"nv":0.8979,"tnv":0.8979},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005143,"nv":0.9061,"tnv":0.9061},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005143,"nv":0.895,"tnv":0.895},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005143,"nv":0.9057,"tnv":0.9057},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005143,"nv":0.9031,"tnv":0.9031},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005143,"nv":0.9127,"tnv":0.9127},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005143,"nv":0.9192,"tnv":0.9192},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005143,"nv":0.9196,"tnv":0.9196},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005143,"nv":0.9174,"tnv":0.9174},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005143,"nv":0.9237,"tnv":0.9237},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005143,"nv":0.925,"tnv":0.925},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005143,"nv":0.9199,"tnv":0.9199},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005143,"nv":0.9176,"tnv":0.9176},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005143,"nv":0.9164,"tnv":0.9164},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005143,"nv":0.9173,"tnv":0.9173},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005143,"nv":0.9143,"tnv":0.9143},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005143,"nv":0.9012,"tnv":0.9012},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005143,"nv":0.9222,"tnv":0.9222},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005143,"nv":0.9249,"tnv":0.9249},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005143,"nv":0.9311,"tnv":0.9311},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005143,"nv":0.9442,"tnv":0.9442},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005143,"nv":0.947,"tnv":0.947},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005143,"nv":0.9634,"tnv":0.9634},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005143,"nv":0.9564,"tnv":0.9564},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005143,"nv":0.949,"tnv":0.949},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005143,"nv":0.9496,"tnv":0.9496},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005143,"nv":0.9321,"tnv":0.9321},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005143,"nv":0.9456,"tnv":0.9456},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005143,"nv":0.9336,"tnv":0.9336},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005143,"nv":0.9346,"tnv":0.9346},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005143,"nv":0.9509,"tnv":0.9509},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005143,"nv":0.9487,"tnv":0.9487},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005143,"nv":0.9619,"tnv":0.9619},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005143,"nv":0.9707,"tnv":0.9707},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005143,"nv":0.9703,"tnv":0.9703},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005143,"nv":0.9793,"tnv":0.9793},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005143,"nv":0.9652,"tnv":0.9652},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005143,"nv":0.9534,"tnv":0.9534},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005143,"nv":0.9532,"tnv":0.9532},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005143,"nv":0.9609,"tnv":0.9609},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005143,"nv":0.955,"tnv":0.955},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005143,"nv":0.9363,"tnv":0.9363},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005143,"nv":0.9608,"tnv":0.9608},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005143,"nv":0.9711,"tnv":0.9711},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005143,"nv":0.9514,"tnv":0.9514},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005143,"nv":0.9806,"tnv":0.9806},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005143,"nv":0.9914,"tnv":0.9914},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005143,"nv":1.0183,"tnv":1.0183},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005143,"nv":1.0229,"tnv":1.0229},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005143,"nv":1.0055,"tnv":1.0055},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005143,"nv":0.9878,"tnv":0.9878},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005143,"nv":1.0057,"tnv":1.0057},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005143,"nv":1.0069,"tnv":1.0069},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005143,"nv":0.9945,"tnv":0.9945},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005143,"nv":1.0069,"tnv":1.0069},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005143,"nv":1.0092,"tnv":1.0092},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005143,"nv":1.0058,"tnv":1.0058},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005143,"nv":1.0147,"tnv":1.0147},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005143,"nv":0.9991,"tnv":0.9991},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005143,"nv":0.9939,"tnv":0.9939},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005143,"nv":0.9931,"tnv":0.9931},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005143,"nv":0.9839,"tnv":0.9839},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005143,"nv":0.9846,"tnv":0.9846},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005143,"nv":0.9784,"tnv":0.9784},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005143,"nv":0.9712,"tnv":0.9712},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005143,"nv":0.9609,"tnv":0.9609},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005143,"nv":0.9442,"tnv":0.9442},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005143,"nv":0.9539,"tnv":0.9539},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005143,"nv":0.9526,"tnv":0.9526},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005143,"nv":0.963,"tnv":0.963},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005143,"nv":0.9468,"tnv":0.9468},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005143,"nv":0.9511,"tnv":0.9511},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005143,"nv":0.958,"tnv":0.958},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005143,"nv":0.9681,"tnv":0.9681},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005143,"nv":0.9553,"tnv":0.9553},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005143,"nv":0.9406,"tnv":0.9406},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005143,"nv":0.9228,"tnv":0.9228},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005143,"nv":0.927,"tnv":0.927},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005143,"nv":0.9236,"tnv":0.9236},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005143,"nv":0.9215,"tnv":0.9215},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005143,"nv":0.9157,"tnv":0.9157},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005143,"nv":0.9082,"tnv":0.9082},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005143,"nv":0.9095,"tnv":0.9095},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005143,"nv":0.892,"tnv":0.892},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005143,"nv":0.8872,"tnv":0.8872},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005143,"nv":0.8924,"tnv":0.8924},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005143,"nv":0.8946,"tnv":0.8946},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005143,"nv":0.8922,"tnv":0.8922},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005143,"nv":0.8874,"tnv":0.8874},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005143,"nv":0.8809,"tnv":0.8809},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005143,"nv":0.8684,"tnv":0.8684},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005143,"nv":0.881,"tnv":0.881},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005143,"nv":0.884,"tnv":0.884},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005143,"nv":0.897,"tnv":0.897},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005143,"nv":0.8914,"tnv":0.8914},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005143,"nv":0.8946,"tnv":0.8946},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005143,"nv":0.8997,"tnv":0.8997},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005143,"nv":0.8909,"tnv":0.8909},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005143,"nv":0.8846,"tnv":0.8846},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005143,"nv":0.8847,"tnv":0.8847},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005143,"nv":0.881,"tnv":0.881},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005143,"nv":0.8738,"tnv":0.8738},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005143,"nv":0.8675,"tnv":0.8675},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005143,"nv":0.8687,"tnv":0.8687},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005143,"nv":0.8515,"tnv":0.8515},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005143,"nv":0.8426,"tnv":0.8426},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005143,"nv":0.8439,"tnv":0.8439},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005143,"nv":0.8402,"tnv":0.8402},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005143,"nv":0.8468,"tnv":0.8468},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005143,"nv":0.8348,"tnv":0.8348},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005143,"nv":0.8298,"tnv":0.8298},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005143,"nv":0.8298,"tnv":0.8298},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005143,"nv":0.8299,"tnv":0.8299},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005143,"nv":0.836,"tnv":0.836},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005143,"nv":0.8368,"tnv":0.8368},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005143,"nv":0.8341,"tnv":0.8341},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005143,"nv":0.8315,"tnv":0.8315},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005143,"nv":0.8333,"tnv":0.8333},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005143,"nv":0.8279,"tnv":0.8279},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005143,"nv":0.8103,"tnv":0.8103},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005143,"nv":0.8049,"tnv":0.8049},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005143,"nv":0.8034,"tnv":0.8034},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005143,"nv":0.8232,"tnv":0.8232},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005143,"nv":0.8284,"tnv":0.8284},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005143,"nv":0.8353,"tnv":0.8353},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005143,"nv":0.8264,"tnv":0.8264},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005143,"nv":0.8366,"tnv":0.8366},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005143,"nv":0.8352,"tnv":0.8352},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005143,"nv":0.8311,"tnv":0.8311},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005143,"nv":0.8291,"tnv":0.8291},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005143,"nv":0.809,"tnv":0.809},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005143,"nv":0.8151,"tnv":0.8151},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005143,"nv":0.8082,"tnv":0.8082},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005143,"nv":0.8006,"tnv":0.8006},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005143,"nv":0.7949,"tnv":0.7949},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005143,"nv":0.8103,"tnv":0.8103},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005143,"nv":0.7978,"tnv":0.7978},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005143,"nv":0.7976,"tnv":0.7976},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005143,"nv":0.7916,"tnv":0.7916},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005143,"nv":0.798,"tnv":0.798},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005143,"nv":0.7974,"tnv":0.7974},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005143,"nv":0.8075,"tnv":0.8075},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005143,"nv":0.7969,"tnv":0.7969},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005143,"nv":0.7843,"tnv":0.7843},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005143,"nv":0.7858,"tnv":0.7858},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005143,"nv":0.7846,"tnv":0.7846},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005143,"nv":0.7903,"tnv":0.7903},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005143,"nv":0.78,"tnv":0.78},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005143,"nv":0.7946,"tnv":0.7946},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005143,"nv":0.7746,"tnv":0.7746},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005143,"nv":0.7794,"tnv":0.7794},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005143,"nv":0.7794,"tnv":0.7794},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005143,"nv":0.7881,"tnv":0.7881},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005143,"nv":0.7718,"tnv":0.7718},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005143,"nv":0.7586,"tnv":0.7586},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005143,"nv":0.7571,"tnv":0.7571},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005143,"nv":0.7567,"tnv":0.7567},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005143,"nv":0.7585,"tnv":0.7585},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005143,"nv":0.7602,"tnv":0.7602},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005143,"nv":0.7465,"tnv":0.7465},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005143,"nv":0.7387,"tnv":0.7387},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005143,"nv":0.7379,"tnv":0.7379},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005143,"nv":0.738,"tnv":0.738},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005143,"nv":0.7318,"tnv":0.7318},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005143,"nv":0.7446,"tnv":0.7446},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005143,"nv":0.7472,"tnv":0.7472},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005143,"nv":0.7366,"tnv":0.7366},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005143,"nv":0.7259,"tnv":0.7259},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005143,"nv":0.7064,"tnv":0.7064},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005143,"nv":0.6895,"tnv":0.6895},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005143,"nv":0.669,"tnv":0.669},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005143,"nv":0.7589,"tnv":0.7589},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005143,"nv":0.7687,"tnv":0.7687},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005143,"nv":0.7677,"tnv":0.7677},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005143,"nv":0.7654,"tnv":0.7654},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005143,"nv":0.775,"tnv":0.775},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005143,"nv":0.778,"tnv":0.778},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005143,"nv":0.7749,"tnv":0.7749},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005143,"nv":0.7655,"tnv":0.7655},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005143,"nv":0.7884,"tnv":0.7884},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005143,"nv":0.7808,"tnv":0.7808},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005143,"nv":0.7983,"tnv":0.7983},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005143,"nv":0.8108,"tnv":0.8108},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005143,"nv":0.8161,"tnv":0.8161},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005143,"nv":0.7948,"tnv":0.7948},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005143,"nv":0.787,"tnv":0.787},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005143,"nv":0.7728,"tnv":0.7728},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005143,"nv":0.78,"tnv":0.78},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005143,"nv":0.7894,"tnv":0.7894},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005143,"nv":0.7821,"tnv":0.7821},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005143,"nv":0.7945,"tnv":0.7945},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005143,"nv":0.7953,"tnv":0.7953},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005143,"nv":0.7729,"tnv":0.7729},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005143,"nv":0.7505,"tnv":0.7505},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005143,"nv":0.7507,"tnv":0.7507},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005143,"nv":0.7494,"tnv":0.7494},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005143,"nv":0.7801,"tnv":0.7801},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005143,"nv":0.7844,"tnv":0.7844},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005143,"nv":0.7667,"tnv":0.7667},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005143,"nv":0.777,"tnv":0.777},{"stockId":3000000005143,"date":"2025-02-20T16:00:00.000Z","nv":0.7824,"tnv":0.7824},{"stockId":3000000005143,"date":"2025-02-19T16:00:00.000Z","nv":0.745,"tnv":0.745},{"stockId":3000000005143,"date":"2025-02-18T16:00:00.000Z","nv":0.7593,"tnv":0.7593},{"stockId":3000000005143,"date":"2025-02-17T16:00:00.000Z","nv":0.7535,"tnv":0.7535},{"stockId":3000000005143,"date":"2025-02-16T16:00:00.000Z","nv":0.7394,"tnv":0.7394},{"stockId":3000000005143,"date":"2025-02-13T16:00:00.000Z","nv":0.7358,"tnv":0.7358},{"stockId":3000000005143,"date":"2025-02-12T16:00:00.000Z","nv":0.7001,"tnv":0.7001},{"stockId":3000000005143,"date":"2025-02-11T16:00:00.000Z","nv":0.7044,"tnv":0.7044},{"stockId":3000000005143,"date":"2025-02-10T16:00:00.000Z","nv":0.6864,"tnv":0.6864},{"stockId":3000000005143,"date":"2025-02-09T16:00:00.000Z","nv":0.6963,"tnv":0.6963},{"stockId":3000000005143,"date":"2025-02-06T16:00:00.000Z","nv":0.6765,"tnv":0.6765},{"stockId":3000000005143,"date":"2025-02-05T16:00:00.000Z","nv":0.6613,"tnv":0.6613},{"stockId":3000000005143,"date":"2025-02-04T16:00:00.000Z","nv":0.6502,"tnv":0.6502},{"stockId":3000000005143,"date":"2025-01-26T16:00:00.000Z","nv":0.6278,"tnv":0.6278},{"stockId":3000000005143,"date":"2025-01-23T16:00:00.000Z","nv":0.6255,"tnv":0.6255},{"stockId":3000000005143,"date":"2025-01-22T16:00:00.000Z","nv":0.611,"tnv":0.611},{"stockId":3000000005143,"date":"2025-01-21T16:00:00.000Z","nv":0.6177,"tnv":0.6177},{"stockId":3000000005143,"date":"2025-01-20T16:00:00.000Z","nv":0.629,"tnv":0.629},{"stockId":3000000005143,"date":"2025-01-19T16:00:00.000Z","nv":0.6236,"tnv":0.6236},{"stockId":3000000005143,"date":"2025-01-16T16:00:00.000Z","nv":0.6116,"tnv":0.6116},{"stockId":3000000005143,"date":"2025-01-15T16:00:00.000Z","nv":0.6085,"tnv":0.6085},{"stockId":3000000005143,"date":"2025-01-14T16:00:00.000Z","nv":0.6022,"tnv":0.6022},{"stockId":3000000005143,"date":"2025-01-13T16:00:00.000Z","nv":0.6011,"tnv":0.6011},{"stockId":3000000005143,"date":"2025-01-12T16:00:00.000Z","nv":0.5869,"tnv":0.5869},{"stockId":3000000005143,"date":"2025-01-09T16:00:00.000Z","nv":0.5926,"tnv":0.5926},{"stockId":3000000005143,"date":"2025-01-08T16:00:00.000Z","nv":0.6008,"tnv":0.6008},{"stockId":3000000005143,"date":"2025-01-07T16:00:00.000Z","nv":0.6019,"tnv":0.6019},{"stockId":3000000005143,"date":"2025-01-06T16:00:00.000Z","nv":0.6093,"tnv":0.6093},{"stockId":3000000005143,"date":"2025-01-05T16:00:00.000Z","nv":0.6157,"tnv":0.6157},{"stockId":3000000005143,"date":"2025-01-02T16:00:00.000Z","nv":0.6171,"tnv":0.6171},{"stockId":3000000005143,"date":"2025-01-01T16:00:00.000Z","nv":0.6136,"tnv":0.6136},{"stockId":3000000005143,"date":"2024-12-30T16:00:00.000Z","nv":0.6237,"tnv":0.6237},{"stockId":3000000005143,"date":"2024-12-29T16:00:00.000Z","nv":0.6283,"tnv":0.6283},{"stockId":3000000005143,"date":"2024-12-26T16:00:00.000Z","nv":0.6279,"tnv":0.6279},{"stockId":3000000005143,"date":"2024-12-25T16:00:00.000Z","nv":0.6275,"tnv":0.6275},{"stockId":3000000005143,"date":"2024-12-24T16:00:00.000Z","nv":0.6274,"tnv":0.6274},{"stockId":3000000005143,"date":"2024-12-23T16:00:00.000Z","nv":0.6273,"tnv":0.6273},{"stockId":3000000005143,"date":"2024-12-22T16:00:00.000Z","nv":0.6236,"tnv":0.6236},{"stockId":3000000005143,"date":"2024-12-19T16:00:00.000Z","nv":0.6187,"tnv":0.6187},{"stockId":3000000005143,"date":"2024-12-18T16:00:00.000Z","nv":0.6174,"tnv":0.6174},{"stockId":3000000005143,"date":"2024-12-17T16:00:00.000Z","nv":0.6174,"tnv":0.6174},{"stockId":3000000005143,"date":"2024-12-16T16:00:00.000Z","nv":0.6125,"tnv":0.6125},{"stockId":3000000005143,"date":"2024-12-15T16:00:00.000Z","nv":0.6133,"tnv":0.6133},{"stockId":3000000005143,"date":"2024-12-12T16:00:00.000Z","nv":0.6182,"tnv":0.6182},{"stockId":3000000005143,"date":"2024-12-11T16:00:00.000Z","nv":0.6331,"tnv":0.6331},{"stockId":3000000005143,"date":"2024-12-10T16:00:00.000Z","nv":0.6185,"tnv":0.6185},{"stockId":3000000005143,"date":"2024-12-09T16:00:00.000Z","nv":0.6245,"tnv":0.6245},{"stockId":3000000005143,"date":"2024-12-08T16:00:00.000Z","nv":0.6281,"tnv":0.6281},{"stockId":3000000005143,"date":"2024-12-05T16:00:00.000Z","nv":0.6079,"tnv":0.6079},{"stockId":3000000005143,"date":"2024-12-04T16:00:00.000Z","nv":0.5975,"tnv":0.5975},{"stockId":3000000005143,"date":"2024-12-03T16:00:00.000Z","nv":0.6044,"tnv":0.6044},{"stockId":3000000005143,"date":"2024-12-02T16:00:00.000Z","nv":0.6074,"tnv":0.6074},{"stockId":3000000005143,"date":"2024-12-01T16:00:00.000Z","nv":0.6048,"tnv":0.6048},{"stockId":3000000005143,"date":"2024-11-28T16:00:00.000Z","nv":0.5982,"tnv":0.5982},{"stockId":3000000005143,"date":"2024-11-27T16:00:00.000Z","nv":0.592,"tnv":0.592},{"stockId":3000000005143,"date":"2024-11-26T16:00:00.000Z","nv":0.6032,"tnv":0.6032},{"stockId":3000000005143,"date":"2024-11-25T16:00:00.000Z","nv":0.5839,"tnv":0.5839},{"stockId":3000000005143,"date":"2024-11-24T16:00:00.000Z","nv":0.5877,"tnv":0.5877},{"stockId":3000000005143,"date":"2024-11-21T16:00:00.000Z","nv":0.5854,"tnv":0.5854},{"stockId":3000000005143,"date":"2024-11-20T16:00:00.000Z","nv":0.5974,"tnv":0.5974},{"stockId":3000000005143,"date":"2024-11-19T16:00:00.000Z","nv":0.6026,"tnv":0.6026},{"stockId":3000000005143,"date":"2024-11-18T16:00:00.000Z","nv":0.5973,"tnv":0.5973},{"stockId":3000000005143,"date":"2024-11-17T16:00:00.000Z","nv":0.5912,"tnv":0.5912},{"stockId":3000000005143,"date":"2024-11-14T16:00:00.000Z","nv":0.5915,"tnv":0.5915},{"stockId":3000000005143,"date":"2024-11-13T16:00:00.000Z","nv":0.5927,"tnv":0.5927},{"stockId":3000000005143,"date":"2024-11-12T16:00:00.000Z","nv":0.6085,"tnv":0.6085},{"stockId":3000000005143,"date":"2024-11-11T16:00:00.000Z","nv":0.6113,"tnv":0.6113},{"stockId":3000000005143,"date":"2024-11-10T16:00:00.000Z","nv":0.6332,"tnv":0.6332},{"stockId":3000000005143,"date":"2024-11-07T16:00:00.000Z","nv":0.6378,"tnv":0.6378},{"stockId":3000000005143,"date":"2024-11-06T16:00:00.000Z","nv":0.6428,"tnv":0.6428},{"stockId":3000000005143,"date":"2024-11-05T16:00:00.000Z","nv":0.6243,"tnv":0.6243},{"stockId":3000000005143,"date":"2024-11-04T16:00:00.000Z","nv":0.6399,"tnv":0.6399},{"stockId":3000000005143,"date":"2024-11-03T16:00:00.000Z","nv":0.6278,"tnv":0.6278},{"stockId":3000000005143,"date":"2024-10-31T16:00:00.000Z","nv":0.6183,"tnv":0.6183},{"stockId":3000000005143,"date":"2024-10-30T16:00:00.000Z","nv":0.6157,"tnv":0.6157},{"stockId":3000000005143,"date":"2024-10-29T16:00:00.000Z","nv":0.6229,"tnv":0.6229},{"stockId":3000000005143,"date":"2024-10-28T16:00:00.000Z","nv":0.6336,"tnv":0.6336},{"stockId":3000000005143,"date":"2024-10-27T16:00:00.000Z","nv":0.6321,"tnv":0.6321},{"stockId":3000000005143,"date":"2024-10-24T16:00:00.000Z","nv":0.6317,"tnv":0.6317},{"stockId":3000000005143,"date":"2024-10-23T16:00:00.000Z","nv":0.6293,"tnv":0.6293},{"stockId":3000000005143,"date":"2024-10-22T16:00:00.000Z","nv":0.6416,"tnv":0.6416},{"stockId":3000000005143,"date":"2024-10-21T16:00:00.000Z","nv":0.6186,"tnv":0.6186},{"stockId":3000000005143,"date":"2024-10-20T16:00:00.000Z","nv":0.6128,"tnv":0.6128},{"stockId":3000000005143,"date":"2024-10-17T16:00:00.000Z","nv":0.6259,"tnv":0.6259},{"stockId":3000000005143,"date":"2024-10-16T16:00:00.000Z","nv":0.5997,"tnv":0.5997},{"stockId":3000000005143,"date":"2024-10-15T16:00:00.000Z","nv":0.6035,"tnv":0.6035},{"stockId":3000000005143,"date":"2024-10-14T16:00:00.000Z","nv":0.6041,"tnv":0.6041},{"stockId":3000000005143,"date":"2024-10-13T16:00:00.000Z","nv":0.6283,"tnv":0.6283},{"stockId":3000000005143,"date":"2024-10-10T16:00:00.000Z","nv":0.6418,"tnv":0.6418},{"stockId":3000000005143,"date":"2024-10-09T16:00:00.000Z","nv":0.6417,"tnv":0.6417},{"stockId":3000000005143,"date":"2024-10-08T16:00:00.000Z","nv":0.6219,"tnv":0.6219},{"stockId":3000000005143,"date":"2024-10-07T16:00:00.000Z","nv":0.6264,"tnv":0.6264},{"stockId":3000000005143,"date":"2024-09-29T16:00:00.000Z","nv":0.6278,"tnv":0.6278},{"stockId":3000000005143,"date":"2024-09-26T16:00:00.000Z","nv":0.6061,"tnv":0.6061},{"stockId":3000000005143,"date":"2024-09-25T16:00:00.000Z","nv":0.5845,"tnv":0.5845},{"stockId":3000000005143,"date":"2024-09-24T16:00:00.000Z","nv":0.5513,"tnv":0.5513},{"stockId":3000000005143,"date":"2024-09-23T16:00:00.000Z","nv":0.5522,"tnv":0.5522},{"stockId":3000000005143,"date":"2024-09-22T16:00:00.000Z","nv":0.5364,"tnv":0.5364},{"stockId":3000000005143,"date":"2024-09-19T16:00:00.000Z","nv":0.5421,"tnv":0.5421},{"stockId":3000000005143,"date":"2024-09-18T16:00:00.000Z","nv":0.5362,"tnv":0.5362},{"stockId":3000000005143,"date":"2024-09-17T16:00:00.000Z","nv":0.5276,"tnv":0.5276},{"stockId":3000000005143,"date":"2024-09-12T16:00:00.000Z","nv":0.522,"tnv":0.522},{"stockId":3000000005143,"date":"2024-09-11T16:00:00.000Z","nv":0.5187,"tnv":0.5187},{"stockId":3000000005143,"date":"2024-09-10T16:00:00.000Z","nv":0.5184,"tnv":0.5184},{"stockId":3000000005143,"date":"2024-09-09T16:00:00.000Z","nv":0.5133,"tnv":0.5133},{"stockId":3000000005143,"date":"2024-09-08T16:00:00.000Z","nv":0.5129,"tnv":0.5129},{"stockId":3000000005143,"date":"2024-09-05T16:00:00.000Z","nv":0.5193,"tnv":0.5193},{"stockId":3000000005143,"date":"2024-09-04T16:00:00.000Z","nv":0.5197,"tnv":0.5197},{"stockId":3000000005143,"date":"2024-09-03T16:00:00.000Z","nv":0.5185,"tnv":0.5185},{"stockId":3000000005143,"date":"2024-09-02T16:00:00.000Z","nv":0.5211,"tnv":0.5211},{"stockId":3000000005143,"date":"2024-09-01T16:00:00.000Z","nv":0.5195,"tnv":0.5195},{"stockId":3000000005143,"date":"2024-08-29T16:00:00.000Z","nv":0.5295,"tnv":0.5295},{"stockId":3000000005143,"date":"2024-08-28T16:00:00.000Z","nv":0.5249,"tnv":0.5249},{"stockId":3000000005143,"date":"2024-08-27T16:00:00.000Z","nv":0.5207,"tnv":0.5207},{"stockId":3000000005143,"date":"2024-08-26T16:00:00.000Z","nv":0.5251,"tnv":0.5251},{"stockId":3000000005143,"date":"2024-08-25T16:00:00.000Z","nv":0.524,"tnv":0.524},{"stockId":3000000005143,"date":"2024-08-22T16:00:00.000Z","nv":0.5189,"tnv":0.5189},{"stockId":3000000005143,"date":"2024-08-21T16:00:00.000Z","nv":0.5248,"tnv":0.5248},{"stockId":3000000005143,"date":"2024-08-20T16:00:00.000Z","nv":0.5191,"tnv":0.5191},{"stockId":3000000005143,"date":"2024-08-19T16:00:00.000Z","nv":0.5173,"tnv":0.5173},{"stockId":3000000005143,"date":"2024-08-18T16:00:00.000Z","nv":0.52,"tnv":0.52},{"stockId":3000000005143,"date":"2024-08-15T16:00:00.000Z","nv":0.5161,"tnv":0.5161},{"stockId":3000000005143,"date":"2024-08-14T16:00:00.000Z","nv":0.5104,"tnv":0.5104},{"stockId":3000000005143,"date":"2024-08-13T16:00:00.000Z","nv":0.5103,"tnv":0.5103},{"stockId":3000000005143,"date":"2024-08-12T16:00:00.000Z","nv":0.519,"tnv":0.519},{"stockId":3000000005143,"date":"2024-08-11T16:00:00.000Z","nv":0.5183,"tnv":0.5183},{"stockId":3000000005143,"date":"2024-08-08T16:00:00.000Z","nv":0.5206,"tnv":0.5206},{"stockId":3000000005143,"date":"2024-08-07T16:00:00.000Z","nv":0.5172,"tnv":0.5172},{"stockId":3000000005143,"date":"2024-08-06T16:00:00.000Z","nv":0.5162,"tnv":0.5162},{"stockId":3000000005143,"date":"2024-08-05T16:00:00.000Z","nv":0.5142,"tnv":0.5142},{"stockId":3000000005143,"date":"2024-08-04T16:00:00.000Z","nv":0.5107,"tnv":0.5107},{"stockId":3000000005143,"date":"2024-08-01T16:00:00.000Z","nv":0.5077,"tnv":0.5077},{"stockId":3000000005143,"date":"2024-07-31T16:00:00.000Z","nv":0.5158,"tnv":0.5158},{"stockId":3000000005143,"date":"2024-07-30T16:00:00.000Z","nv":0.5202,"tnv":0.5202},{"stockId":3000000005143,"date":"2024-07-29T16:00:00.000Z","nv":0.5046,"tnv":0.5046},{"stockId":3000000005143,"date":"2024-07-28T16:00:00.000Z","nv":0.5126,"tnv":0.5126},{"stockId":3000000005143,"date":"2024-07-25T16:00:00.000Z","nv":0.5128,"tnv":0.5128},{"stockId":3000000005143,"date":"2024-07-24T16:00:00.000Z","nv":0.5089,"tnv":0.5089},{"stockId":3000000005143,"date":"2024-07-23T16:00:00.000Z","nv":0.5223,"tnv":0.5223},{"stockId":3000000005143,"date":"2024-07-22T16:00:00.000Z","nv":0.5328,"tnv":0.5328},{"stockId":3000000005143,"date":"2024-07-21T16:00:00.000Z","nv":0.5443,"tnv":0.5443},{"stockId":3000000005143,"date":"2024-07-18T16:00:00.000Z","nv":0.5379,"tnv":0.5379},{"stockId":3000000005143,"date":"2024-07-17T16:00:00.000Z","nv":0.5429,"tnv":0.5429},{"stockId":3000000005143,"date":"2024-07-16T16:00:00.000Z","nv":0.5442,"tnv":0.5442},{"stockId":3000000005143,"date":"2024-07-15T16:00:00.000Z","nv":0.5432,"tnv":0.5432},{"stockId":3000000005143,"date":"2024-07-14T16:00:00.000Z","nv":0.5433,"tnv":0.5433},{"stockId":3000000005143,"date":"2024-07-11T16:00:00.000Z","nv":0.5572,"tnv":0.5572},{"stockId":3000000005143,"date":"2024-07-10T16:00:00.000Z","nv":0.5441,"tnv":0.5441},{"stockId":3000000005143,"date":"2024-07-09T16:00:00.000Z","nv":0.529,"tnv":0.529},{"stockId":3000000005143,"date":"2024-07-08T16:00:00.000Z","nv":0.5299,"tnv":0.5299},{"stockId":3000000005143,"date":"2024-07-07T16:00:00.000Z","nv":0.5252,"tnv":0.5252},{"stockId":3000000005143,"date":"2024-07-04T16:00:00.000Z","nv":0.5346,"tnv":0.5346},{"stockId":3000000005143,"date":"2024-07-03T16:00:00.000Z","nv":0.5355,"tnv":0.5355},{"stockId":3000000005143,"date":"2024-07-02T16:00:00.000Z","nv":0.5341,"tnv":0.5341},{"stockId":3000000005143,"date":"2024-07-01T16:00:00.000Z","nv":0.5301,"tnv":0.5301},{"stockId":3000000005143,"date":"2024-06-30T16:00:00.000Z","nv":0.5371,"tnv":0.5371},{"stockId":3000000005143,"date":"2024-06-27T16:00:00.000Z","nv":0.5372,"tnv":0.5372},{"stockId":3000000005143,"date":"2024-06-26T16:00:00.000Z","nv":0.5395,"tnv":0.5395},{"stockId":3000000005143,"date":"2024-06-25T16:00:00.000Z","nv":0.5506,"tnv":0.5506},{"stockId":3000000005143,"date":"2024-06-24T16:00:00.000Z","nv":0.5493,"tnv":0.5493},{"stockId":3000000005143,"date":"2024-06-23T16:00:00.000Z","nv":0.5504,"tnv":0.5504},{"stockId":3000000005143,"date":"2024-06-20T16:00:00.000Z","nv":0.5499,"tnv":0.5499},{"stockId":3000000005143,"date":"2024-06-19T16:00:00.000Z","nv":0.559,"tnv":0.559},{"stockId":3000000005143,"date":"2024-06-18T16:00:00.000Z","nv":0.5688,"tnv":0.5688},{"stockId":3000000005143,"date":"2024-06-17T16:00:00.000Z","nv":0.5533,"tnv":0.5533},{"stockId":3000000005143,"date":"2024-06-16T16:00:00.000Z","nv":0.556,"tnv":0.556},{"stockId":3000000005143,"date":"2024-06-13T16:00:00.000Z","nv":0.5544,"tnv":0.5544},{"stockId":3000000005143,"date":"2024-06-12T16:00:00.000Z","nv":0.5553,"tnv":0.5553}],"influencesList":[]}