window.pageData = {"startDate":"2024-05-18T22:23:13.126Z","endDate":"2026-05-18T22:23:13.126Z","stock":{"_id":3000000005445,"stockCode":"005445","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-20T16:00:00.000Z","setUpScale":1230180000,"market":"a","tickerId":5445,"custody":"中国建设银行股份有限公司","name":"华宝价值发现混合型证券投资基金","shortName":"华宝价值发现混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-01-23T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝价值发现混合","pinyin":"hbjzfxhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"喻银尤","stockType":"fund_manager","stockCode":"db20872647","exchange":"fm","tickerId":252525226070}],"hotMetrics":{"fss":{"stockId":3000000005445,"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":-0.0003,"f_ins_h_s_r_c_1y":-0.0003,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.00029999999999996696,"f_ind_h_s_r_c_1y":0.00029999999999996696,"f_h_a":12810,"f_h_s_a":2011,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005445,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.9932131731197151,"f_p_r_m1_ssc":9229,"f_p_r_m1_ssrp":0.8706111833550065,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.9774296044702531,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.9669955767267778,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.944484412470024,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.8883426057704749,"f_p_r_y3_ssc":6940,"f_p_r_y3_ssrp":0.899985588701542,"f_p_r_y5_ssc":4335,"f_p_r_y5_ssrp":0.6721273650207661,"f_cagr_p_r_fs_ssc":9164,"f_cagr_p_r_fs_ssrp":0.5600785768852996},"fp":{"stockId":3000000005445,"type":"fp","f_p_r_fys":-0.14800626850078302,"f_p_r_m1":-0.029936558287073756,"f_p_r_m3":-0.1354105312757683,"f_p_r_m6":-0.13147151056150463,"f_p_r_y1":-0.0053530288656993275,"f_p_r_y3":-0.0503331823769162,"f_p_r_y5":-0.00649746192893208,"f_cagr_p_r_fs":0.04723383120856095,"f_p_r_d1":-0.007228282297279565,"f_p_r_y2":0.0473778094898325,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000005445,"type":"ff","f_m_f":570135,"f_m_f_r":0.012,"f_c_f":95022,"f_c_f_r":0.002,"f_m_a_c_f":665157,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005445,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.4679,"f_nv_cr":-0.00784048665089554},"f_as":{"stockId":3000000005445,"type":"f_as","f_tas":34378095.4044,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015614,"name":"华宝价值发现混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015614","tickerId":15614,"shortName":"华宝价值发现混合C","currency":"CNY","__csrcFundId":5013,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.973Z","fundCollectionId":4000050220000,"inceptionDate":"2022-05-05T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbjzfxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005445,"stockId":300662,"holdings":36200,"marketCap":847080,"netValueRatio":0.0231,"quarterlyChange":-0.07619423608369569,"stock":{"stockCode":"300662","exchange":"sz","stockType":"company","tickerId":300662,"name":"科锐国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005445,"stockId":600704,"holdings":101700,"marketCap":526806,"netValueRatio":0.0144,"quarterlyChange":-0.05422878444736379,"stock":{"stockCode":"600704","exchange":"sh","stockType":"company","tickerId":600704,"name":"物产中大"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005445,"stockId":603233,"holdings":25700,"marketCap":456946,"netValueRatio":0.0125,"quarterlyChange":0.009080590238365494,"stock":{"stockCode":"603233","exchange":"sh","stockType":"company","tickerId":603233,"name":"大参林"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005445,"stockId":603018,"holdings":62300,"marketCap":454167,"netValueRatio":0.0124,"quarterlyChange":-0.04204993429697723,"stock":{"stockCode":"603018","exchange":"sh","stockType":"company","tickerId":603018,"name":"华设集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005445,"stockId":2847,"holdings":7600,"marketCap":451212,"netValueRatio":0.0123,"quarterlyChange":-0.1308739569609133,"stock":{"stockCode":"002847","exchange":"sz","stockType":"company","tickerId":2847,"name":"盐津铺子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005445,"stockId":603816,"holdings":13400,"marketCap":447560,"netValueRatio":0.0122,"quarterlyChange":0.08653220559531527,"stock":{"stockCode":"603816","exchange":"sh","stockType":"company","tickerId":603816,"name":"顾家家居"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005445,"stockId":688023,"holdings":9400,"marketCap":444902,"netValueRatio":0.0122,"quarterlyChange":-0.07936199183038306,"stock":{"stockCode":"688023","tickerId":688023,"exchange":"sh","stockType":"company","name":"安恒信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005445,"stockId":2831,"holdings":14000,"marketCap":443800,"netValueRatio":0.0121,"quarterlyChange":0.11189056471413461,"stock":{"stockCode":"002831","exchange":"sz","stockType":"company","tickerId":2831,"name":"裕同科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005445,"stockId":600361,"holdings":96100,"marketCap":397854,"netValueRatio":0.0109,"quarterlyChange":-0.023584905660377298,"stock":{"stockCode":"600361","exchange":"sh","stockType":"company","tickerId":600361,"name":"创新新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005445,"stockId":603035,"holdings":27200,"marketCap":382160,"netValueRatio":0.0104,"quarterlyChange":-0.09179056237879779,"stock":{"stockCode":"603035","exchange":"sh","stockType":"company","tickerId":603035,"name":"常熟汽饰"}}],"lastFsMetrics":{"latestTurnoverRate":6.149631679115845,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005445,"date":"2026-05-17T16:00:00.000Z","nv":1.4679,"tnv":1.4679},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005445,"nv":1.4795,"tnv":1.4795},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005445,"nv":1.4898,"tnv":1.4898},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005445,"nv":1.5079,"tnv":1.5079},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005445,"nv":1.5046,"tnv":1.5046},{"stockId":3000000005445,"date":"2026-05-10T16:00:00.000Z","nv":1.5172,"tnv":1.5172},{"stockId":3000000005445,"date":"2026-05-07T16:00:00.000Z","nv":1.511,"tnv":1.511},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005445,"nv":1.5085,"tnv":1.5085},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005445,"nv":1.5125,"tnv":1.5125},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005445,"nv":1.5007,"tnv":1.5007},{"stockId":3000000005445,"date":"2026-04-28T16:00:00.000Z","nv":1.5025,"tnv":1.5025},{"stockId":3000000005445,"date":"2026-04-27T16:00:00.000Z","nv":1.4884,"tnv":1.4884},{"stockId":3000000005445,"date":"2026-04-26T16:00:00.000Z","nv":1.498,"tnv":1.498},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005445,"nv":1.5,"tnv":1.5},{"stockId":3000000005445,"date":"2026-04-22T16:00:00.000Z","nv":1.5072,"tnv":1.5072},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005445,"nv":1.5192,"tnv":1.5192},{"stockId":3000000005445,"date":"2026-04-20T16:00:00.000Z","nv":1.5166,"tnv":1.5166},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005445,"nv":1.5172,"tnv":1.5172},{"stockId":3000000005445,"date":"2026-04-16T16:00:00.000Z","nv":1.5132,"tnv":1.5132},{"stockId":3000000005445,"date":"2026-04-15T16:00:00.000Z","nv":1.5166,"tnv":1.5166},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005445,"nv":1.5024,"tnv":1.5024},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005445,"nv":1.5032,"tnv":1.5032},{"stockId":3000000005445,"date":"2026-04-12T16:00:00.000Z","nv":1.4962,"tnv":1.4962},{"stockId":3000000005445,"date":"2026-04-09T16:00:00.000Z","nv":1.4976,"tnv":1.4976},{"stockId":3000000005445,"date":"2026-04-08T16:00:00.000Z","nv":1.4876,"tnv":1.4876},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005445,"nv":1.5024,"tnv":1.5024},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005445,"nv":1.4613,"tnv":1.4613},{"stockId":3000000005445,"date":"2026-04-02T16:00:00.000Z","nv":1.4544,"tnv":1.4544},{"stockId":3000000005445,"date":"2026-04-01T16:00:00.000Z","nv":1.4766,"tnv":1.4766},{"stockId":3000000005445,"date":"2026-03-31T16:00:00.000Z","nv":1.4926,"tnv":1.4926},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005445,"nv":1.4718,"tnv":1.4718},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005445,"nv":1.4838,"tnv":1.4838},{"stockId":3000000005445,"date":"2026-03-26T16:00:00.000Z","nv":1.4902,"tnv":1.4902},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005445,"nv":1.4692,"tnv":1.4692},{"stockId":3000000005445,"date":"2026-03-24T16:00:00.000Z","nv":1.4828,"tnv":1.4828},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005445,"nv":1.4459,"tnv":1.4459},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005445,"nv":1.4264,"tnv":1.4264},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005445,"nv":1.5057,"tnv":1.5057},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005445,"nv":1.5203,"tnv":1.5203},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005445,"nv":1.5614,"tnv":1.5614},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005445,"nv":1.5677,"tnv":1.5677},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005445,"nv":1.5673,"tnv":1.5673},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005445,"nv":1.5721,"tnv":1.5721},{"stockId":3000000005445,"date":"2026-03-11T16:00:00.000Z","nv":1.5795,"tnv":1.5795},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005445,"nv":1.5807,"tnv":1.5807},{"stockId":3000000005445,"date":"2026-03-09T16:00:00.000Z","nv":1.587,"tnv":1.587},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005445,"nv":1.5683,"tnv":1.5683},{"stockId":3000000005445,"date":"2026-03-05T16:00:00.000Z","nv":1.6093,"tnv":1.6093},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005445,"nv":1.5793,"tnv":1.5793},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005445,"nv":1.5976,"tnv":1.5976},{"stockId":3000000005445,"date":"2026-03-02T16:00:00.000Z","nv":1.6145,"tnv":1.6145},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005445,"nv":1.6452,"tnv":1.6452},{"stockId":3000000005445,"date":"2026-02-26T16:00:00.000Z","nv":1.689,"tnv":1.689},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005445,"nv":1.6925,"tnv":1.6925},{"stockId":3000000005445,"date":"2026-02-24T16:00:00.000Z","nv":1.6962,"tnv":1.6962},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005445,"nv":1.6848,"tnv":1.6848},{"stockId":3000000005445,"date":"2026-02-12T16:00:00.000Z","nv":1.6978,"tnv":1.6978},{"stockId":3000000005445,"date":"2026-02-11T16:00:00.000Z","nv":1.7201,"tnv":1.7201},{"stockId":3000000005445,"date":"2026-02-10T16:00:00.000Z","nv":1.7458,"tnv":1.7458},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005445,"nv":1.7646,"tnv":1.7646},{"stockId":3000000005445,"date":"2026-02-08T16:00:00.000Z","nv":1.7884,"tnv":1.7884},{"stockId":3000000005445,"date":"2026-02-05T16:00:00.000Z","nv":1.768,"tnv":1.768},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005445,"nv":1.7845,"tnv":1.7845},{"stockId":3000000005445,"date":"2026-02-03T16:00:00.000Z","nv":1.7731,"tnv":1.7731},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005445,"nv":1.6912,"tnv":1.6912},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005445,"nv":1.6615,"tnv":1.6615},{"stockId":3000000005445,"date":"2026-01-29T16:00:00.000Z","nv":1.692,"tnv":1.692},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005445,"nv":1.7016,"tnv":1.7016},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005445,"nv":1.6904,"tnv":1.6904},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005445,"nv":1.708,"tnv":1.708},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005445,"nv":1.7261,"tnv":1.7261},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005445,"nv":1.7304,"tnv":1.7304},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005445,"nv":1.7393,"tnv":1.7393},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005445,"nv":1.7434,"tnv":1.7434},{"stockId":3000000005445,"date":"2026-01-19T16:00:00.000Z","nv":1.7576,"tnv":1.7576},{"stockId":3000000005445,"date":"2026-01-18T16:00:00.000Z","nv":1.7255,"tnv":1.7255},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005445,"nv":1.6855,"tnv":1.6855},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005445,"nv":1.7044,"tnv":1.7044},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005445,"nv":1.7046,"tnv":1.7046},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005445,"nv":1.7281,"tnv":1.7281},{"stockId":3000000005445,"date":"2026-01-11T16:00:00.000Z","nv":1.7425,"tnv":1.7425},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005445,"nv":1.7394,"tnv":1.7394},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005445,"nv":1.7494,"tnv":1.7494},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005445,"nv":1.7565,"tnv":1.7565},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005445,"nv":1.7628,"tnv":1.7628},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005445,"nv":1.7356,"tnv":1.7356},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005445,"nv":1.7229,"tnv":1.7229},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005445,"nv":1.6918,"tnv":1.6918},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005445,"nv":1.6976,"tnv":1.6976},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005445,"nv":1.6801,"tnv":1.6801},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005445,"nv":1.6802,"tnv":1.6802},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005445,"nv":1.6721,"tnv":1.6721},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005445,"nv":1.6759,"tnv":1.6759},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005445,"nv":1.6879,"tnv":1.6879},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005445,"nv":1.6971,"tnv":1.6971},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005445,"nv":1.6831,"tnv":1.6831},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005445,"nv":1.6784,"tnv":1.6784},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005445,"nv":1.6394,"tnv":1.6394},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005445,"nv":1.6317,"tnv":1.6317},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005445,"nv":1.6165,"tnv":1.6165},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005445,"nv":1.6009,"tnv":1.6009},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005445,"nv":1.622,"tnv":1.622},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005445,"nv":1.6078,"tnv":1.6078},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005445,"nv":1.6388,"tnv":1.6388},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005445,"nv":1.6268,"tnv":1.6268},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005445,"nv":1.6282,"tnv":1.6282},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005445,"nv":1.6304,"tnv":1.6304},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005445,"nv":1.6221,"tnv":1.6221},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005445,"nv":1.6313,"tnv":1.6313},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005445,"nv":1.6128,"tnv":1.6128},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005445,"nv":1.6082,"tnv":1.6082},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005445,"nv":1.613,"tnv":1.613},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005445,"nv":1.6132,"tnv":1.6132},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005445,"nv":1.6333,"tnv":1.6333},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005445,"nv":1.6405,"tnv":1.6405},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005445,"nv":1.6737,"tnv":1.6737},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005445,"nv":1.6844,"tnv":1.6844},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005445,"nv":1.6901,"tnv":1.6901},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005445,"nv":1.704,"tnv":1.704},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005445,"nv":1.7141,"tnv":1.7141},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005445,"nv":1.7309,"tnv":1.7309},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005445,"nv":1.7142,"tnv":1.7142},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005445,"nv":1.7125,"tnv":1.7125},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005445,"nv":1.7058,"tnv":1.7058},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005445,"nv":1.6428,"tnv":1.6428},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005445,"nv":1.6496,"tnv":1.6496},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005445,"nv":1.6458,"tnv":1.6458},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005445,"nv":1.6338,"tnv":1.6338},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005445,"nv":1.6492,"tnv":1.6492},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005445,"nv":1.6245,"tnv":1.6245},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005445,"nv":1.6464,"tnv":1.6464},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005445,"nv":1.6618,"tnv":1.6618},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005445,"nv":1.6506,"tnv":1.6506},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005445,"nv":1.6515,"tnv":1.6515},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005445,"nv":1.6423,"tnv":1.6423},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005445,"nv":1.6615,"tnv":1.6615},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005445,"nv":1.6599,"tnv":1.6599},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005445,"nv":1.6696,"tnv":1.6696},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005445,"nv":1.6689,"tnv":1.6689},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005445,"nv":1.6413,"tnv":1.6413},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005445,"nv":1.6413,"tnv":1.6413},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005445,"nv":1.6463,"tnv":1.6463},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005445,"nv":1.6016,"tnv":1.6016},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005445,"nv":1.5962,"tnv":1.5962},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005445,"nv":1.6179,"tnv":1.6179},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005445,"nv":1.6106,"tnv":1.6106},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005445,"nv":1.6067,"tnv":1.6067},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005445,"nv":1.5919,"tnv":1.5919},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005445,"nv":1.588,"tnv":1.588},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005445,"nv":1.5775,"tnv":1.5775},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005445,"nv":1.5793,"tnv":1.5793},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005445,"nv":1.5698,"tnv":1.5698},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005445,"nv":1.5894,"tnv":1.5894},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005445,"nv":1.5973,"tnv":1.5973},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005445,"nv":1.5798,"tnv":1.5798},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005445,"nv":1.6248,"tnv":1.6248},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005445,"nv":1.6021,"tnv":1.6021},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005445,"nv":1.5937,"tnv":1.5937},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005445,"nv":1.5886,"tnv":1.5886},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005445,"nv":1.5871,"tnv":1.5871},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005445,"nv":1.5759,"tnv":1.5759},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005445,"nv":1.5884,"tnv":1.5884},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005445,"nv":1.5817,"tnv":1.5817},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005445,"nv":1.5509,"tnv":1.5509},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005445,"nv":1.5259,"tnv":1.5259},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005445,"nv":1.5198,"tnv":1.5198},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005445,"nv":1.535,"tnv":1.535},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005445,"nv":1.5447,"tnv":1.5447},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005445,"nv":1.5547,"tnv":1.5547},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005445,"nv":1.5566,"tnv":1.5566},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005445,"nv":1.5493,"tnv":1.5493},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005445,"nv":1.5774,"tnv":1.5774},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005445,"nv":1.5745,"tnv":1.5745},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005445,"nv":1.5477,"tnv":1.5477},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005445,"nv":1.5523,"tnv":1.5523},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005445,"nv":1.5512,"tnv":1.5512},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005445,"nv":1.5386,"tnv":1.5386},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005445,"nv":1.5399,"tnv":1.5399},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005445,"nv":1.5371,"tnv":1.5371},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005445,"nv":1.5035,"tnv":1.5035},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005445,"nv":1.512,"tnv":1.512},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005445,"nv":1.5039,"tnv":1.5039},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005445,"nv":1.5029,"tnv":1.5029},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005445,"nv":1.4931,"tnv":1.4931},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005445,"nv":1.4887,"tnv":1.4887},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005445,"nv":1.4822,"tnv":1.4822},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005445,"nv":1.4833,"tnv":1.4833},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005445,"nv":1.4761,"tnv":1.4761},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005445,"nv":1.4707,"tnv":1.4707},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005445,"nv":1.4699,"tnv":1.4699},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005445,"nv":1.5059,"tnv":1.5059},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005445,"nv":1.5099,"tnv":1.5099},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005445,"nv":1.5161,"tnv":1.5161},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005445,"nv":1.5293,"tnv":1.5293},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005445,"nv":1.5321,"tnv":1.5321},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005445,"nv":1.5187,"tnv":1.5187},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005445,"nv":1.5081,"tnv":1.5081},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005445,"nv":1.4926,"tnv":1.4926},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005445,"nv":1.482,"tnv":1.482},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005445,"nv":1.4796,"tnv":1.4796},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005445,"nv":1.4783,"tnv":1.4783},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005445,"nv":1.4805,"tnv":1.4805},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005445,"nv":1.4965,"tnv":1.4965},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005445,"nv":1.5063,"tnv":1.5063},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005445,"nv":1.5021,"tnv":1.5021},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005445,"nv":1.4955,"tnv":1.4955},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005445,"nv":1.495,"tnv":1.495},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005445,"nv":1.4856,"tnv":1.4856},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005445,"nv":1.4764,"tnv":1.4764},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005445,"nv":1.4854,"tnv":1.4854},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005445,"nv":1.4914,"tnv":1.4914},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005445,"nv":1.497,"tnv":1.497},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005445,"nv":1.5041,"tnv":1.5041},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005445,"nv":1.5043,"tnv":1.5043},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005445,"nv":1.5014,"tnv":1.5014},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005445,"nv":1.5059,"tnv":1.5059},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005445,"nv":1.487,"tnv":1.487},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005445,"nv":1.4624,"tnv":1.4624},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005445,"nv":1.4568,"tnv":1.4568},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005445,"nv":1.4618,"tnv":1.4618},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005445,"nv":1.4769,"tnv":1.4769},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005445,"nv":1.4868,"tnv":1.4868},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005445,"nv":1.4858,"tnv":1.4858},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005445,"nv":1.4735,"tnv":1.4735},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005445,"nv":1.4954,"tnv":1.4954},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005445,"nv":1.5071,"tnv":1.5071},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005445,"nv":1.5005,"tnv":1.5005},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005445,"nv":1.5024,"tnv":1.5024},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005445,"nv":1.4923,"tnv":1.4923},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005445,"nv":1.4938,"tnv":1.4938},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005445,"nv":1.4921,"tnv":1.4921},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005445,"nv":1.4945,"tnv":1.4945},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005445,"nv":1.4954,"tnv":1.4954},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005445,"nv":1.5044,"tnv":1.5044},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005445,"nv":1.5002,"tnv":1.5002},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005445,"nv":1.4948,"tnv":1.4948},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005445,"nv":1.4925,"tnv":1.4925},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005445,"nv":1.4708,"tnv":1.4708},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005445,"nv":1.4904,"tnv":1.4904},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005445,"nv":1.4945,"tnv":1.4945},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005445,"nv":1.4807,"tnv":1.4807},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005445,"nv":1.4742,"tnv":1.4742},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005445,"nv":1.4758,"tnv":1.4758},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005445,"nv":1.4762,"tnv":1.4762},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005445,"nv":1.4859,"tnv":1.4859},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005445,"nv":1.4897,"tnv":1.4897},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005445,"nv":1.4833,"tnv":1.4833},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005445,"nv":1.4608,"tnv":1.4608},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005445,"nv":1.4749,"tnv":1.4749},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005445,"nv":1.4755,"tnv":1.4755},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005445,"nv":1.4778,"tnv":1.4778},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005445,"nv":1.4446,"tnv":1.4446},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005445,"nv":1.4526,"tnv":1.4526},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005445,"nv":1.4525,"tnv":1.4525},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005445,"nv":1.4714,"tnv":1.4714},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005445,"nv":1.4791,"tnv":1.4791},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005445,"nv":1.4741,"tnv":1.4741},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005445,"nv":1.4839,"tnv":1.4839},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005445,"nv":1.4873,"tnv":1.4873},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005445,"nv":1.4877,"tnv":1.4877},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005445,"nv":1.4977,"tnv":1.4977},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005445,"nv":1.4802,"tnv":1.4802},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005445,"nv":1.4678,"tnv":1.4678},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005445,"nv":1.4665,"tnv":1.4665},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005445,"nv":1.462,"tnv":1.462},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005445,"nv":1.4692,"tnv":1.4692},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005445,"nv":1.4548,"tnv":1.4548},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005445,"nv":1.42,"tnv":1.42},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005445,"nv":1.3869,"tnv":1.3869},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005445,"nv":1.4951,"tnv":1.4951},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005445,"nv":1.4924,"tnv":1.4924},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005445,"nv":1.4895,"tnv":1.4895},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005445,"nv":1.4801,"tnv":1.4801},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005445,"nv":1.508,"tnv":1.508},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005445,"nv":1.528,"tnv":1.528},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005445,"nv":1.5406,"tnv":1.5406},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005445,"nv":1.5394,"tnv":1.5394},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005445,"nv":1.523,"tnv":1.523},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005445,"nv":1.5152,"tnv":1.5152},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005445,"nv":1.5223,"tnv":1.5223},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005445,"nv":1.5305,"tnv":1.5305},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005445,"nv":1.537,"tnv":1.537},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005445,"nv":1.5388,"tnv":1.5388},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005445,"nv":1.5276,"tnv":1.5276},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005445,"nv":1.4944,"tnv":1.4944},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005445,"nv":1.5044,"tnv":1.5044},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005445,"nv":1.5197,"tnv":1.5197},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005445,"nv":1.5108,"tnv":1.5108},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005445,"nv":1.5218,"tnv":1.5218},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005445,"nv":1.5257,"tnv":1.5257},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005445,"nv":1.5115,"tnv":1.5115},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005445,"nv":1.5059,"tnv":1.5059},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005445,"nv":1.5074,"tnv":1.5074},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005445,"nv":1.5021,"tnv":1.5021},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005445,"nv":1.5192,"tnv":1.5192},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005445,"nv":1.497,"tnv":1.497},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005445,"nv":1.4852,"tnv":1.4852},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005445,"nv":1.493,"tnv":1.493},{"stockId":3000000005445,"date":"2025-02-20T16:00:00.000Z","nv":1.4621,"tnv":1.4621},{"stockId":3000000005445,"date":"2025-02-19T16:00:00.000Z","nv":1.459,"tnv":1.459},{"stockId":3000000005445,"date":"2025-02-18T16:00:00.000Z","nv":1.4643,"tnv":1.4643},{"stockId":3000000005445,"date":"2025-02-17T16:00:00.000Z","nv":1.4603,"tnv":1.4603},{"stockId":3000000005445,"date":"2025-02-16T16:00:00.000Z","nv":1.4828,"tnv":1.4828},{"stockId":3000000005445,"date":"2025-02-13T16:00:00.000Z","nv":1.4863,"tnv":1.4863},{"stockId":3000000005445,"date":"2025-02-12T16:00:00.000Z","nv":1.4888,"tnv":1.4888},{"stockId":3000000005445,"date":"2025-02-11T16:00:00.000Z","nv":1.4779,"tnv":1.4779},{"stockId":3000000005445,"date":"2025-02-10T16:00:00.000Z","nv":1.4579,"tnv":1.4579},{"stockId":3000000005445,"date":"2025-02-09T16:00:00.000Z","nv":1.4827,"tnv":1.4827},{"stockId":3000000005445,"date":"2025-02-06T16:00:00.000Z","nv":1.472,"tnv":1.472},{"stockId":3000000005445,"date":"2025-02-05T16:00:00.000Z","nv":1.4484,"tnv":1.4484},{"stockId":3000000005445,"date":"2025-02-04T16:00:00.000Z","nv":1.4362,"tnv":1.4362},{"stockId":3000000005445,"date":"2025-01-26T16:00:00.000Z","nv":1.4651,"tnv":1.4651},{"stockId":3000000005445,"date":"2025-01-23T16:00:00.000Z","nv":1.4765,"tnv":1.4765},{"stockId":3000000005445,"date":"2025-01-22T16:00:00.000Z","nv":1.4652,"tnv":1.4652},{"stockId":3000000005445,"date":"2025-01-21T16:00:00.000Z","nv":1.4727,"tnv":1.4727},{"stockId":3000000005445,"date":"2025-01-20T16:00:00.000Z","nv":1.5036,"tnv":1.5036},{"stockId":3000000005445,"date":"2025-01-19T16:00:00.000Z","nv":1.4916,"tnv":1.4916},{"stockId":3000000005445,"date":"2025-01-16T16:00:00.000Z","nv":1.5019,"tnv":1.5019},{"stockId":3000000005445,"date":"2025-01-15T16:00:00.000Z","nv":1.4848,"tnv":1.4848},{"stockId":3000000005445,"date":"2025-01-14T16:00:00.000Z","nv":1.4817,"tnv":1.4817},{"stockId":3000000005445,"date":"2025-01-13T16:00:00.000Z","nv":1.4899,"tnv":1.4899},{"stockId":3000000005445,"date":"2025-01-12T16:00:00.000Z","nv":1.437,"tnv":1.437},{"stockId":3000000005445,"date":"2025-01-09T16:00:00.000Z","nv":1.4328,"tnv":1.4328},{"stockId":3000000005445,"date":"2025-01-08T16:00:00.000Z","nv":1.4631,"tnv":1.4631},{"stockId":3000000005445,"date":"2025-01-07T16:00:00.000Z","nv":1.4661,"tnv":1.4661},{"stockId":3000000005445,"date":"2025-01-06T16:00:00.000Z","nv":1.476,"tnv":1.476},{"stockId":3000000005445,"date":"2025-01-05T16:00:00.000Z","nv":1.4683,"tnv":1.4683},{"stockId":3000000005445,"date":"2025-01-02T16:00:00.000Z","nv":1.4797,"tnv":1.4797},{"stockId":3000000005445,"date":"2025-01-01T16:00:00.000Z","nv":1.4991,"tnv":1.4991},{"stockId":3000000005445,"date":"2024-12-30T16:00:00.000Z","nv":1.5239,"tnv":1.5239},{"stockId":3000000005445,"date":"2024-12-29T16:00:00.000Z","nv":1.5448,"tnv":1.5448},{"stockId":3000000005445,"date":"2024-12-26T16:00:00.000Z","nv":1.5548,"tnv":1.5548},{"stockId":3000000005445,"date":"2024-12-25T16:00:00.000Z","nv":1.5449,"tnv":1.5449},{"stockId":3000000005445,"date":"2024-12-24T16:00:00.000Z","nv":1.5526,"tnv":1.5526},{"stockId":3000000005445,"date":"2024-12-23T16:00:00.000Z","nv":1.5654,"tnv":1.5654},{"stockId":3000000005445,"date":"2024-12-22T16:00:00.000Z","nv":1.5478,"tnv":1.5478},{"stockId":3000000005445,"date":"2024-12-19T16:00:00.000Z","nv":1.5521,"tnv":1.5521},{"stockId":3000000005445,"date":"2024-12-18T16:00:00.000Z","nv":1.5625,"tnv":1.5625},{"stockId":3000000005445,"date":"2024-12-17T16:00:00.000Z","nv":1.5622,"tnv":1.5622},{"stockId":3000000005445,"date":"2024-12-16T16:00:00.000Z","nv":1.5633,"tnv":1.5633},{"stockId":3000000005445,"date":"2024-12-15T16:00:00.000Z","nv":1.5671,"tnv":1.5671},{"stockId":3000000005445,"date":"2024-12-12T16:00:00.000Z","nv":1.603,"tnv":1.603},{"stockId":3000000005445,"date":"2024-12-11T16:00:00.000Z","nv":1.635,"tnv":1.635},{"stockId":3000000005445,"date":"2024-12-10T16:00:00.000Z","nv":1.6245,"tnv":1.6245},{"stockId":3000000005445,"date":"2024-12-09T16:00:00.000Z","nv":1.6147,"tnv":1.6147},{"stockId":3000000005445,"date":"2024-12-08T16:00:00.000Z","nv":1.5967,"tnv":1.5967},{"stockId":3000000005445,"date":"2024-12-05T16:00:00.000Z","nv":1.5965,"tnv":1.5965},{"stockId":3000000005445,"date":"2024-12-04T16:00:00.000Z","nv":1.5658,"tnv":1.5658},{"stockId":3000000005445,"date":"2024-12-03T16:00:00.000Z","nv":1.5602,"tnv":1.5602},{"stockId":3000000005445,"date":"2024-12-02T16:00:00.000Z","nv":1.5769,"tnv":1.5769},{"stockId":3000000005445,"date":"2024-12-01T16:00:00.000Z","nv":1.5793,"tnv":1.5793},{"stockId":3000000005445,"date":"2024-11-28T16:00:00.000Z","nv":1.5738,"tnv":1.5738},{"stockId":3000000005445,"date":"2024-11-27T16:00:00.000Z","nv":1.5604,"tnv":1.5604},{"stockId":3000000005445,"date":"2024-11-26T16:00:00.000Z","nv":1.5667,"tnv":1.5667},{"stockId":3000000005445,"date":"2024-11-25T16:00:00.000Z","nv":1.5373,"tnv":1.5373},{"stockId":3000000005445,"date":"2024-11-24T16:00:00.000Z","nv":1.5273,"tnv":1.5273},{"stockId":3000000005445,"date":"2024-11-21T16:00:00.000Z","nv":1.5323,"tnv":1.5323},{"stockId":3000000005445,"date":"2024-11-20T16:00:00.000Z","nv":1.5609,"tnv":1.5609},{"stockId":3000000005445,"date":"2024-11-19T16:00:00.000Z","nv":1.5643,"tnv":1.5643},{"stockId":3000000005445,"date":"2024-11-18T16:00:00.000Z","nv":1.5557,"tnv":1.5557},{"stockId":3000000005445,"date":"2024-11-17T16:00:00.000Z","nv":1.5532,"tnv":1.5532},{"stockId":3000000005445,"date":"2024-11-14T16:00:00.000Z","nv":1.5482,"tnv":1.5482},{"stockId":3000000005445,"date":"2024-11-13T16:00:00.000Z","nv":1.5544,"tnv":1.5544},{"stockId":3000000005445,"date":"2024-11-12T16:00:00.000Z","nv":1.5741,"tnv":1.5741},{"stockId":3000000005445,"date":"2024-11-11T16:00:00.000Z","nv":1.5778,"tnv":1.5778},{"stockId":3000000005445,"date":"2024-11-10T16:00:00.000Z","nv":1.5876,"tnv":1.5876},{"stockId":3000000005445,"date":"2024-11-07T16:00:00.000Z","nv":1.5952,"tnv":1.5952},{"stockId":3000000005445,"date":"2024-11-06T16:00:00.000Z","nv":1.6178,"tnv":1.6178},{"stockId":3000000005445,"date":"2024-11-05T16:00:00.000Z","nv":1.5747,"tnv":1.5747},{"stockId":3000000005445,"date":"2024-11-04T16:00:00.000Z","nv":1.5739,"tnv":1.5739},{"stockId":3000000005445,"date":"2024-11-03T16:00:00.000Z","nv":1.545,"tnv":1.545},{"stockId":3000000005445,"date":"2024-10-31T16:00:00.000Z","nv":1.5217,"tnv":1.5217},{"stockId":3000000005445,"date":"2024-10-30T16:00:00.000Z","nv":1.5261,"tnv":1.5261},{"stockId":3000000005445,"date":"2024-10-29T16:00:00.000Z","nv":1.5154,"tnv":1.5154},{"stockId":3000000005445,"date":"2024-10-28T16:00:00.000Z","nv":1.5036,"tnv":1.5036},{"stockId":3000000005445,"date":"2024-10-27T16:00:00.000Z","nv":1.5305,"tnv":1.5305},{"stockId":3000000005445,"date":"2024-10-24T16:00:00.000Z","nv":1.5052,"tnv":1.5052},{"stockId":3000000005445,"date":"2024-10-23T16:00:00.000Z","nv":1.4955,"tnv":1.4955},{"stockId":3000000005445,"date":"2024-10-22T16:00:00.000Z","nv":1.5143,"tnv":1.5143},{"stockId":3000000005445,"date":"2024-10-21T16:00:00.000Z","nv":1.5044,"tnv":1.5044},{"stockId":3000000005445,"date":"2024-10-20T16:00:00.000Z","nv":1.4851,"tnv":1.4851},{"stockId":3000000005445,"date":"2024-10-17T16:00:00.000Z","nv":1.4739,"tnv":1.4739},{"stockId":3000000005445,"date":"2024-10-16T16:00:00.000Z","nv":1.4362,"tnv":1.4362},{"stockId":3000000005445,"date":"2024-10-15T16:00:00.000Z","nv":1.4669,"tnv":1.4669},{"stockId":3000000005445,"date":"2024-10-14T16:00:00.000Z","nv":1.4485,"tnv":1.4485},{"stockId":3000000005445,"date":"2024-10-13T16:00:00.000Z","nv":1.4713,"tnv":1.4713},{"stockId":3000000005445,"date":"2024-10-10T16:00:00.000Z","nv":1.4492,"tnv":1.4492},{"stockId":3000000005445,"date":"2024-10-09T16:00:00.000Z","nv":1.4779,"tnv":1.4779},{"stockId":3000000005445,"date":"2024-10-08T16:00:00.000Z","nv":1.4708,"tnv":1.4708},{"stockId":3000000005445,"date":"2024-10-07T16:00:00.000Z","nv":1.5713,"tnv":1.5713},{"stockId":3000000005445,"date":"2024-09-29T16:00:00.000Z","nv":1.5282,"tnv":1.5282},{"stockId":3000000005445,"date":"2024-09-26T16:00:00.000Z","nv":1.4137,"tnv":1.4137},{"stockId":3000000005445,"date":"2024-09-25T16:00:00.000Z","nv":1.3313,"tnv":1.3313},{"stockId":3000000005445,"date":"2024-09-24T16:00:00.000Z","nv":1.2603,"tnv":1.2603},{"stockId":3000000005445,"date":"2024-09-23T16:00:00.000Z","nv":1.2456,"tnv":1.2456},{"stockId":3000000005445,"date":"2024-09-22T16:00:00.000Z","nv":1.1987,"tnv":1.1987},{"stockId":3000000005445,"date":"2024-09-19T16:00:00.000Z","nv":1.203,"tnv":1.203},{"stockId":3000000005445,"date":"2024-09-18T16:00:00.000Z","nv":1.2017,"tnv":1.2017},{"stockId":3000000005445,"date":"2024-09-17T16:00:00.000Z","nv":1.1813,"tnv":1.1813},{"stockId":3000000005445,"date":"2024-09-12T16:00:00.000Z","nv":1.1812,"tnv":1.1812},{"stockId":3000000005445,"date":"2024-09-11T16:00:00.000Z","nv":1.1881,"tnv":1.1881},{"stockId":3000000005445,"date":"2024-09-10T16:00:00.000Z","nv":1.1973,"tnv":1.1973},{"stockId":3000000005445,"date":"2024-09-09T16:00:00.000Z","nv":1.196,"tnv":1.196},{"stockId":3000000005445,"date":"2024-09-08T16:00:00.000Z","nv":1.2063,"tnv":1.2063},{"stockId":3000000005445,"date":"2024-09-05T16:00:00.000Z","nv":1.2131,"tnv":1.2131},{"stockId":3000000005445,"date":"2024-09-04T16:00:00.000Z","nv":1.2262,"tnv":1.2262},{"stockId":3000000005445,"date":"2024-09-03T16:00:00.000Z","nv":1.2179,"tnv":1.2179},{"stockId":3000000005445,"date":"2024-09-02T16:00:00.000Z","nv":1.2233,"tnv":1.2233},{"stockId":3000000005445,"date":"2024-09-01T16:00:00.000Z","nv":1.2078,"tnv":1.2078},{"stockId":3000000005445,"date":"2024-08-29T16:00:00.000Z","nv":1.2358,"tnv":1.2358},{"stockId":3000000005445,"date":"2024-08-28T16:00:00.000Z","nv":1.2022,"tnv":1.2022},{"stockId":3000000005445,"date":"2024-08-27T16:00:00.000Z","nv":1.1915,"tnv":1.1915},{"stockId":3000000005445,"date":"2024-08-26T16:00:00.000Z","nv":1.1996,"tnv":1.1996},{"stockId":3000000005445,"date":"2024-08-25T16:00:00.000Z","nv":1.2161,"tnv":1.2161},{"stockId":3000000005445,"date":"2024-08-22T16:00:00.000Z","nv":1.2129,"tnv":1.2129},{"stockId":3000000005445,"date":"2024-08-21T16:00:00.000Z","nv":1.2132,"tnv":1.2132},{"stockId":3000000005445,"date":"2024-08-20T16:00:00.000Z","nv":1.2239,"tnv":1.2239},{"stockId":3000000005445,"date":"2024-08-19T16:00:00.000Z","nv":1.2324,"tnv":1.2324},{"stockId":3000000005445,"date":"2024-08-18T16:00:00.000Z","nv":1.2476,"tnv":1.2476},{"stockId":3000000005445,"date":"2024-08-15T16:00:00.000Z","nv":1.2431,"tnv":1.2431},{"stockId":3000000005445,"date":"2024-08-14T16:00:00.000Z","nv":1.256,"tnv":1.256},{"stockId":3000000005445,"date":"2024-08-13T16:00:00.000Z","nv":1.2433,"tnv":1.2433},{"stockId":3000000005445,"date":"2024-08-12T16:00:00.000Z","nv":1.2534,"tnv":1.2534},{"stockId":3000000005445,"date":"2024-08-11T16:00:00.000Z","nv":1.2541,"tnv":1.2541},{"stockId":3000000005445,"date":"2024-08-08T16:00:00.000Z","nv":1.2641,"tnv":1.2641},{"stockId":3000000005445,"date":"2024-08-07T16:00:00.000Z","nv":1.2691,"tnv":1.2691},{"stockId":3000000005445,"date":"2024-08-06T16:00:00.000Z","nv":1.2584,"tnv":1.2584},{"stockId":3000000005445,"date":"2024-08-05T16:00:00.000Z","nv":1.2702,"tnv":1.2702},{"stockId":3000000005445,"date":"2024-08-04T16:00:00.000Z","nv":1.261,"tnv":1.261},{"stockId":3000000005445,"date":"2024-08-01T16:00:00.000Z","nv":1.2596,"tnv":1.2596},{"stockId":3000000005445,"date":"2024-07-31T16:00:00.000Z","nv":1.2625,"tnv":1.2625},{"stockId":3000000005445,"date":"2024-07-30T16:00:00.000Z","nv":1.273,"tnv":1.273},{"stockId":3000000005445,"date":"2024-07-29T16:00:00.000Z","nv":1.2317,"tnv":1.2317},{"stockId":3000000005445,"date":"2024-07-28T16:00:00.000Z","nv":1.2264,"tnv":1.2264},{"stockId":3000000005445,"date":"2024-07-25T16:00:00.000Z","nv":1.2386,"tnv":1.2386},{"stockId":3000000005445,"date":"2024-07-24T16:00:00.000Z","nv":1.2333,"tnv":1.2333},{"stockId":3000000005445,"date":"2024-07-23T16:00:00.000Z","nv":1.2281,"tnv":1.2281},{"stockId":3000000005445,"date":"2024-07-22T16:00:00.000Z","nv":1.2464,"tnv":1.2464},{"stockId":3000000005445,"date":"2024-07-21T16:00:00.000Z","nv":1.2735,"tnv":1.2735},{"stockId":3000000005445,"date":"2024-07-18T16:00:00.000Z","nv":1.2786,"tnv":1.2786},{"stockId":3000000005445,"date":"2024-07-17T16:00:00.000Z","nv":1.2786,"tnv":1.2786},{"stockId":3000000005445,"date":"2024-07-16T16:00:00.000Z","nv":1.2731,"tnv":1.2731},{"stockId":3000000005445,"date":"2024-07-15T16:00:00.000Z","nv":1.2619,"tnv":1.2619},{"stockId":3000000005445,"date":"2024-07-14T16:00:00.000Z","nv":1.258,"tnv":1.258},{"stockId":3000000005445,"date":"2024-07-11T16:00:00.000Z","nv":1.2574,"tnv":1.2574},{"stockId":3000000005445,"date":"2024-07-10T16:00:00.000Z","nv":1.2566,"tnv":1.2566},{"stockId":3000000005445,"date":"2024-07-09T16:00:00.000Z","nv":1.2346,"tnv":1.2346},{"stockId":3000000005445,"date":"2024-07-08T16:00:00.000Z","nv":1.2459,"tnv":1.2459},{"stockId":3000000005445,"date":"2024-07-07T16:00:00.000Z","nv":1.2417,"tnv":1.2417},{"stockId":3000000005445,"date":"2024-07-04T16:00:00.000Z","nv":1.2594,"tnv":1.2594},{"stockId":3000000005445,"date":"2024-07-03T16:00:00.000Z","nv":1.2597,"tnv":1.2597},{"stockId":3000000005445,"date":"2024-07-02T16:00:00.000Z","nv":1.2871,"tnv":1.2871},{"stockId":3000000005445,"date":"2024-07-01T16:00:00.000Z","nv":1.285,"tnv":1.285},{"stockId":3000000005445,"date":"2024-06-30T16:00:00.000Z","nv":1.2966,"tnv":1.2966},{"stockId":3000000005445,"date":"2024-06-27T16:00:00.000Z","nv":1.2681,"tnv":1.2681},{"stockId":3000000005445,"date":"2024-06-26T16:00:00.000Z","nv":1.272,"tnv":1.272},{"stockId":3000000005445,"date":"2024-06-25T16:00:00.000Z","nv":1.285,"tnv":1.285},{"stockId":3000000005445,"date":"2024-06-24T16:00:00.000Z","nv":1.2781,"tnv":1.2781},{"stockId":3000000005445,"date":"2024-06-23T16:00:00.000Z","nv":1.2789,"tnv":1.2789},{"stockId":3000000005445,"date":"2024-06-20T16:00:00.000Z","nv":1.2992,"tnv":1.2992},{"stockId":3000000005445,"date":"2024-06-19T16:00:00.000Z","nv":1.297,"tnv":1.297},{"stockId":3000000005445,"date":"2024-06-18T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000005445,"date":"2024-06-17T16:00:00.000Z","nv":1.3242,"tnv":1.3242},{"stockId":3000000005445,"date":"2024-06-16T16:00:00.000Z","nv":1.3294,"tnv":1.3294},{"stockId":3000000005445,"date":"2024-06-13T16:00:00.000Z","nv":1.3393,"tnv":1.3393},{"stockId":3000000005445,"date":"2024-06-12T16:00:00.000Z","nv":1.3274,"tnv":1.3274},{"stockId":3000000005445,"date":"2024-06-11T16:00:00.000Z","nv":1.352,"tnv":1.352},{"stockId":3000000005445,"date":"2024-06-10T16:00:00.000Z","nv":1.3559,"tnv":1.3559},{"stockId":3000000005445,"date":"2024-06-06T16:00:00.000Z","nv":1.3628,"tnv":1.3628},{"stockId":3000000005445,"date":"2024-06-05T16:00:00.000Z","nv":1.3562,"tnv":1.3562},{"stockId":3000000005445,"date":"2024-06-04T16:00:00.000Z","nv":1.3742,"tnv":1.3742},{"stockId":3000000005445,"date":"2024-06-03T16:00:00.000Z","nv":1.3936,"tnv":1.3936},{"stockId":3000000005445,"date":"2024-06-02T16:00:00.000Z","nv":1.375,"tnv":1.375},{"stockId":3000000005445,"date":"2024-05-30T16:00:00.000Z","nv":1.3771,"tnv":1.3771},{"stockId":3000000005445,"date":"2024-05-29T16:00:00.000Z","nv":1.3822,"tnv":1.3822},{"stockId":3000000005445,"date":"2024-05-28T16:00:00.000Z","nv":1.3979,"tnv":1.3979},{"stockId":3000000005445,"date":"2024-05-27T16:00:00.000Z","nv":1.3993,"tnv":1.3993},{"stockId":3000000005445,"date":"2024-05-26T16:00:00.000Z","nv":1.4212,"tnv":1.4212},{"stockId":3000000005445,"date":"2024-05-23T16:00:00.000Z","nv":1.4122,"tnv":1.4122},{"stockId":3000000005445,"date":"2024-05-22T16:00:00.000Z","nv":1.424,"tnv":1.424},{"stockId":3000000005445,"date":"2024-05-21T16:00:00.000Z","nv":1.4427,"tnv":1.4427},{"stockId":3000000005445,"date":"2024-05-20T16:00:00.000Z","nv":1.4331,"tnv":1.4331},{"stockId":3000000005445,"date":"2024-05-19T16:00:00.000Z","nv":1.4274,"tnv":1.4274}],"influencesList":[]}