window.pageData = {"startDate":"2024-04-16T20:20:48.552Z","endDate":"2026-04-16T20:20:48.552Z","stock":{"_id":3000000005450,"stockCode":"005450","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-01-09T16:00:00.000Z","setUpScale":7816590000,"market":"a","tickerId":5450,"custody":"中国银行股份有限公司","name":"华夏稳盛灵活配置混合型证券投资基金","shortName":"华夏稳盛混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-01-16T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏稳盛混合","pinyin":"hxwslhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"杨宇","stockType":"fund_manager","stockCode":"db20814625","exchange":"fm","tickerId":2525213950}],"hotMetrics":{"fss":{"stockId":3000000005450,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0051,"f_ins_h_s_r_c_hy":-0.001999999999999999,"f_ins_h_s_r_c_1y":-0.0017999999999999995,"f_ind_h_s_r":0.9948999999999999,"f_ind_h_s_r_c_hy":0.0019999999999997797,"f_ind_h_s_r_c_1y":0.0017999999999999128,"f_h_a":45009,"f_h_s_a":15739,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005450,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.04995004995004995,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.17310630866623009,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.14591418117307905,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.1736,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.3938265673792938,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.34427718660783807,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.7211636363636363,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.8427762039660056,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.437046004842615},"fp":{"stockId":3000000005450,"type":"fp","f_p_r_fys":0.22850266209612746,"f_p_r_m1":0.05977098276079018,"f_p_r_m3":0.06688624271598687,"f_p_r_m6":0.17543614794138174,"f_p_r_y1":0.3759189674889736,"f_p_r_y3":0.05163264031966075,"f_p_r_y5":-0.18129678234665036,"f_cagr_p_r_fs":0.06526302617503577,"f_p_r_d1":-0.0005964362931484279,"f_p_r_y2":0.5354603463992713,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000005450,"type":"ff","f_m_f":6222207,"f_m_f_r":0.012,"f_c_f":1037034,"f_c_f_r":0.002,"f_m_a_c_f":7259241,"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":3000000005450,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.6844,"f_nv_cr":0.03286730439048302},"f_as":{"stockId":3000000005450,"type":"f_as","f_tas":935290473.8348,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":603986,"holdings":333976,"marketCap":71554358,"netValueRatio":0.0765,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688766,"holdings":462895,"marketCap":58884872,"netValueRatio":0.063,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13297114356964768,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":603127,"holdings":1676769,"marketCap":58703682,"netValueRatio":0.0628,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.008215297450424375,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":920978,"holdings":1537236,"marketCap":56724008,"netValueRatio":0.0606,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04427875427310157,"stock":{"name":"开特股份","exchange":"bj","stockType":"company","stockCode":"920978","tickerId":920978}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688521,"holdings":366072,"marketCap":50140881,"netValueRatio":0.0536,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2515300546448086,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688710,"holdings":930479,"marketCap":41080647,"netValueRatio":0.0439,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05863539445629007,"stock":{"name":"益诺思","exchange":"sh","stockType":"company","stockCode":"688710","tickerId":688710}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688313,"holdings":339769,"marketCap":30164691,"netValueRatio":0.0323,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24516129032258016,"stock":{"stockCode":"688313","tickerId":688313,"exchange":"sh","stockType":"company","name":"仕佳光子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":603259,"holdings":328940,"marketCap":29815121,"netValueRatio":0.0319,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688205,"holdings":204834,"marketCap":28160578,"netValueRatio":0.0301,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1371355624809103,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688041,"holdings":123850,"marketCap":27793178,"netValueRatio":0.0297,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}}],"bondHoldings":[{"_id":"69723ab41987889646e6f2b5","date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockCode":"127069","stockName":"小熊转债","holdings":8,"marketCap":1013,"netValueRatio":0,"lastUpdated":"2026-01-22T14:56:52.957Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.5648627012413208,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005450,"date":"2026-04-15T16:00:00.000Z","nv":1.6844,"tnv":1.6844},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005450,"nv":1.6308,"tnv":1.6308},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005450,"nv":1.6482,"tnv":1.6482},{"stockId":3000000005450,"date":"2026-04-12T16:00:00.000Z","nv":1.6233,"tnv":1.6233},{"stockId":3000000005450,"date":"2026-04-09T16:00:00.000Z","nv":1.6142,"tnv":1.6142},{"stockId":3000000005450,"date":"2026-04-08T16:00:00.000Z","nv":1.575,"tnv":1.575},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005450,"nv":1.5715,"tnv":1.5715},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005450,"nv":1.5056,"tnv":1.5056},{"stockId":3000000005450,"date":"2026-04-02T16:00:00.000Z","nv":1.5102,"tnv":1.5102},{"stockId":3000000005450,"date":"2026-04-01T16:00:00.000Z","nv":1.5258,"tnv":1.5258},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005450,"nv":1.5467,"tnv":1.5467},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005450,"nv":1.5158,"tnv":1.5158},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005450,"nv":1.5372,"tnv":1.5372},{"stockId":3000000005450,"date":"2026-03-26T16:00:00.000Z","nv":1.5426,"tnv":1.5426},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005450,"nv":1.5287,"tnv":1.5287},{"stockId":3000000005450,"date":"2026-03-24T16:00:00.000Z","nv":1.5408,"tnv":1.5408},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005450,"nv":1.518,"tnv":1.518},{"stockId":3000000005450,"date":"2026-03-22T16:00:00.000Z","nv":1.4931,"tnv":1.4931},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005450,"nv":1.5374,"tnv":1.5374},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005450,"nv":1.5298,"tnv":1.5298},{"stockId":3000000005450,"date":"2026-03-17T16:00:00.000Z","nv":1.5744,"tnv":1.5744},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005450,"nv":1.5556,"tnv":1.5556},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005450,"nv":1.5894,"tnv":1.5894},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005450,"nv":1.5876,"tnv":1.5876},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005450,"nv":1.6158,"tnv":1.6158},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005450,"nv":1.6344,"tnv":1.6344},{"stockId":3000000005450,"date":"2026-03-09T16:00:00.000Z","nv":1.628,"tnv":1.628},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005450,"nv":1.5876,"tnv":1.5876},{"stockId":3000000005450,"date":"2026-03-05T16:00:00.000Z","nv":1.6082,"tnv":1.6082},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005450,"nv":1.6051,"tnv":1.6051},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005450,"nv":1.566,"tnv":1.566},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005450,"nv":1.5709,"tnv":1.5709},{"stockId":3000000005450,"date":"2026-03-01T16:00:00.000Z","nv":1.6381,"tnv":1.6381},{"stockId":3000000005450,"date":"2026-02-26T16:00:00.000Z","nv":1.6392,"tnv":1.6392},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005450,"nv":1.6442,"tnv":1.6442},{"stockId":3000000005450,"date":"2026-02-24T16:00:00.000Z","nv":1.6243,"tnv":1.6243},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005450,"nv":1.6176,"tnv":1.6176},{"stockId":3000000005450,"date":"2026-02-12T16:00:00.000Z","nv":1.618,"tnv":1.618},{"stockId":3000000005450,"date":"2026-02-11T16:00:00.000Z","nv":1.6267,"tnv":1.6267},{"stockId":3000000005450,"date":"2026-02-10T16:00:00.000Z","nv":1.5977,"tnv":1.5977},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005450,"nv":1.6189,"tnv":1.6189},{"stockId":3000000005450,"date":"2026-02-08T16:00:00.000Z","nv":1.6167,"tnv":1.6167},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005450,"nv":1.5774,"tnv":1.5774},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005450,"nv":1.5804,"tnv":1.5804},{"stockId":3000000005450,"date":"2026-02-03T16:00:00.000Z","nv":1.6198,"tnv":1.6198},{"stockId":3000000005450,"date":"2026-02-02T16:00:00.000Z","nv":1.6253,"tnv":1.6253},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005450,"nv":1.5596,"tnv":1.5596},{"stockId":3000000005450,"date":"2026-01-29T16:00:00.000Z","nv":1.6507,"tnv":1.6507},{"stockId":3000000005450,"date":"2026-01-28T16:00:00.000Z","nv":1.6083,"tnv":1.6083},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005450,"nv":1.6475,"tnv":1.6475},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005450,"nv":1.632,"tnv":1.632},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005450,"nv":1.6046,"tnv":1.6046},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005450,"nv":1.6179,"tnv":1.6179},{"stockId":3000000005450,"date":"2026-01-21T16:00:00.000Z","nv":1.6173,"tnv":1.6173},{"stockId":3000000005450,"date":"2026-01-20T16:00:00.000Z","nv":1.6083,"tnv":1.6083},{"stockId":3000000005450,"date":"2026-01-19T16:00:00.000Z","nv":1.5769,"tnv":1.5769},{"stockId":3000000005450,"date":"2026-01-18T16:00:00.000Z","nv":1.586,"tnv":1.586},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005450,"nv":1.5788,"tnv":1.5788},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005450,"nv":1.5651,"tnv":1.5651},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005450,"nv":1.5594,"tnv":1.5594},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005450,"nv":1.5492,"tnv":1.5492},{"stockId":3000000005450,"date":"2026-01-11T16:00:00.000Z","nv":1.5445,"tnv":1.5445},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005450,"nv":1.5323,"tnv":1.5323},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005450,"nv":1.5214,"tnv":1.5214},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005450,"nv":1.513,"tnv":1.513},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005450,"nv":1.4595,"tnv":1.4595},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005450,"nv":1.4384,"tnv":1.4384},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005450,"nv":1.3711,"tnv":1.3711},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005450,"nv":1.3869,"tnv":1.3869},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005450,"nv":1.3879,"tnv":1.3879},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005450,"nv":1.3855,"tnv":1.3855},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005450,"nv":1.3879,"tnv":1.3879},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005450,"nv":1.3825,"tnv":1.3825},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005450,"nv":1.3666,"tnv":1.3666},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005450,"nv":1.3623,"tnv":1.3623},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005450,"nv":1.3474,"tnv":1.3474},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005450,"nv":1.3578,"tnv":1.3578},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005450,"nv":1.365,"tnv":1.365},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005450,"nv":1.3272,"tnv":1.3272},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005450,"nv":1.3558,"tnv":1.3558},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005450,"nv":1.3953,"tnv":1.3953},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005450,"nv":1.3606,"tnv":1.3606},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005450,"nv":1.3684,"tnv":1.3684},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005450,"nv":1.3716,"tnv":1.3716},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005450,"nv":1.3667,"tnv":1.3667},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005450,"nv":1.3335,"tnv":1.3335},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005450,"nv":1.3212,"tnv":1.3212},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005450,"nv":1.317,"tnv":1.317},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005450,"nv":1.3312,"tnv":1.3312},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005450,"nv":1.3556,"tnv":1.3556},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005450,"nv":1.3548,"tnv":1.3548},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005450,"nv":1.3532,"tnv":1.3532},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005450,"nv":1.3545,"tnv":1.3545},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005450,"nv":1.3377,"tnv":1.3377},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005450,"nv":1.3076,"tnv":1.3076},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005450,"nv":1.2996,"tnv":1.2996},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005450,"nv":1.3597,"tnv":1.3597},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005450,"nv":1.3771,"tnv":1.3771},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005450,"nv":1.3891,"tnv":1.3891},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005450,"nv":1.4117,"tnv":1.4117},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005450,"nv":1.4086,"tnv":1.4086},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005450,"nv":1.4405,"tnv":1.4405},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005450,"nv":1.4198,"tnv":1.4198},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005450,"nv":1.4363,"tnv":1.4363},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005450,"nv":1.4374,"tnv":1.4374},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005450,"nv":1.4262,"tnv":1.4262},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005450,"nv":1.4447,"tnv":1.4447},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005450,"nv":1.42,"tnv":1.42},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005450,"nv":1.4046,"tnv":1.4046},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005450,"nv":1.4425,"tnv":1.4425},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005450,"nv":1.4276,"tnv":1.4276},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005450,"nv":1.4499,"tnv":1.4499},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005450,"nv":1.4731,"tnv":1.4731},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005450,"nv":1.4401,"tnv":1.4401},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005450,"nv":1.4559,"tnv":1.4559},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005450,"nv":1.4362,"tnv":1.4362},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005450,"nv":1.3834,"tnv":1.3834},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005450,"nv":1.3982,"tnv":1.3982},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005450,"nv":1.4055,"tnv":1.4055},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005450,"nv":1.3811,"tnv":1.3811},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005450,"nv":1.3721,"tnv":1.3721},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005450,"nv":1.433,"tnv":1.433},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005450,"nv":1.4501,"tnv":1.4501},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005450,"nv":1.4057,"tnv":1.4057},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005450,"nv":1.4508,"tnv":1.4508},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005450,"nv":1.4737,"tnv":1.4737},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005450,"nv":1.5343,"tnv":1.5343},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005450,"nv":1.5111,"tnv":1.5111},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005450,"nv":1.5083,"tnv":1.5083},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005450,"nv":1.4948,"tnv":1.4948},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005450,"nv":1.5497,"tnv":1.5497},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005450,"nv":1.5401,"tnv":1.5401},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005450,"nv":1.5222,"tnv":1.5222},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005450,"nv":1.5462,"tnv":1.5462},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005450,"nv":1.5147,"tnv":1.5147},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005450,"nv":1.5243,"tnv":1.5243},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005450,"nv":1.5366,"tnv":1.5366},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005450,"nv":1.5264,"tnv":1.5264},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005450,"nv":1.5013,"tnv":1.5013},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005450,"nv":1.4907,"tnv":1.4907},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005450,"nv":1.4744,"tnv":1.4744},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005450,"nv":1.4471,"tnv":1.4471},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005450,"nv":1.4307,"tnv":1.4307},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005450,"nv":1.4489,"tnv":1.4489},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005450,"nv":1.4433,"tnv":1.4433},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005450,"nv":1.3927,"tnv":1.3927},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005450,"nv":1.4494,"tnv":1.4494},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005450,"nv":1.4712,"tnv":1.4712},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005450,"nv":1.5135,"tnv":1.5135},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005450,"nv":1.49,"tnv":1.49},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005450,"nv":1.4671,"tnv":1.4671},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005450,"nv":1.4437,"tnv":1.4437},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005450,"nv":1.462,"tnv":1.462},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005450,"nv":1.4688,"tnv":1.4688},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005450,"nv":1.436,"tnv":1.436},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005450,"nv":1.403,"tnv":1.403},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005450,"nv":1.4046,"tnv":1.4046},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005450,"nv":1.3928,"tnv":1.3928},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005450,"nv":1.4002,"tnv":1.4002},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005450,"nv":1.3883,"tnv":1.3883},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005450,"nv":1.3735,"tnv":1.3735},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005450,"nv":1.3864,"tnv":1.3864},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005450,"nv":1.3566,"tnv":1.3566},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005450,"nv":1.3538,"tnv":1.3538},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005450,"nv":1.3422,"tnv":1.3422},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005450,"nv":1.3484,"tnv":1.3484},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005450,"nv":1.3578,"tnv":1.3578},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005450,"nv":1.3523,"tnv":1.3523},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005450,"nv":1.348,"tnv":1.348},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005450,"nv":1.3379,"tnv":1.3379},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005450,"nv":1.3467,"tnv":1.3467},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005450,"nv":1.3627,"tnv":1.3627},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005450,"nv":1.3754,"tnv":1.3754},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005450,"nv":1.3585,"tnv":1.3585},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005450,"nv":1.3319,"tnv":1.3319},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005450,"nv":1.3339,"tnv":1.3339},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005450,"nv":1.3287,"tnv":1.3287},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005450,"nv":1.3315,"tnv":1.3315},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005450,"nv":1.3266,"tnv":1.3266},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005450,"nv":1.3161,"tnv":1.3161},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005450,"nv":1.3188,"tnv":1.3188},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005450,"nv":1.3096,"tnv":1.3096},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005450,"nv":1.3109,"tnv":1.3109},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005450,"nv":1.3135,"tnv":1.3135},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005450,"nv":1.3071,"tnv":1.3071},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005450,"nv":1.3035,"tnv":1.3035},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005450,"nv":1.3085,"tnv":1.3085},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005450,"nv":1.3002,"tnv":1.3002},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005450,"nv":1.293,"tnv":1.293},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005450,"nv":1.2917,"tnv":1.2917},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005450,"nv":1.2905,"tnv":1.2905},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005450,"nv":1.2825,"tnv":1.2825},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005450,"nv":1.2935,"tnv":1.2935},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005450,"nv":1.2851,"tnv":1.2851},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005450,"nv":1.2662,"tnv":1.2662},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005450,"nv":1.264,"tnv":1.264},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005450,"nv":1.2694,"tnv":1.2694},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005450,"nv":1.2563,"tnv":1.2563},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005450,"nv":1.241,"tnv":1.241},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005450,"nv":1.2353,"tnv":1.2353},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005450,"nv":1.246,"tnv":1.246},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005450,"nv":1.2678,"tnv":1.2678},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005450,"nv":1.2765,"tnv":1.2765},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005450,"nv":1.2939,"tnv":1.2939},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005450,"nv":1.2975,"tnv":1.2975},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005450,"nv":1.3196,"tnv":1.3196},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005450,"nv":1.3089,"tnv":1.3089},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005450,"nv":1.3068,"tnv":1.3068},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005450,"nv":1.3083,"tnv":1.3083},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005450,"nv":1.2902,"tnv":1.2902},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005450,"nv":1.3048,"tnv":1.3048},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005450,"nv":1.327,"tnv":1.327},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005450,"nv":1.3075,"tnv":1.3075},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005450,"nv":1.2916,"tnv":1.2916},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005450,"nv":1.2958,"tnv":1.2958},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005450,"nv":1.2871,"tnv":1.2871},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005450,"nv":1.2717,"tnv":1.2717},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005450,"nv":1.2679,"tnv":1.2679},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005450,"nv":1.2588,"tnv":1.2588},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005450,"nv":1.2677,"tnv":1.2677},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005450,"nv":1.2746,"tnv":1.2746},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005450,"nv":1.276,"tnv":1.276},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005450,"nv":1.2575,"tnv":1.2575},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005450,"nv":1.2537,"tnv":1.2537},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005450,"nv":1.2395,"tnv":1.2395},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005450,"nv":1.24,"tnv":1.24},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005450,"nv":1.2441,"tnv":1.2441},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005450,"nv":1.2416,"tnv":1.2416},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005450,"nv":1.2426,"tnv":1.2426},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005450,"nv":1.2425,"tnv":1.2425},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005450,"nv":1.2456,"tnv":1.2456},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005450,"nv":1.2451,"tnv":1.2451},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005450,"nv":1.2235,"tnv":1.2235},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005450,"nv":1.2225,"tnv":1.2225},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005450,"nv":1.2149,"tnv":1.2149},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005450,"nv":1.2184,"tnv":1.2184},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005450,"nv":1.2265,"tnv":1.2265},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005450,"nv":1.2337,"tnv":1.2337},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005450,"nv":1.2384,"tnv":1.2384},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005450,"nv":1.2377,"tnv":1.2377},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005450,"nv":1.2211,"tnv":1.2211},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005450,"nv":1.2298,"tnv":1.2298},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005450,"nv":1.2242,"tnv":1.2242},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005450,"nv":1.232,"tnv":1.232},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005450,"nv":1.2397,"tnv":1.2397},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005450,"nv":1.2298,"tnv":1.2298},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005450,"nv":1.2278,"tnv":1.2278},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005450,"nv":1.1973,"tnv":1.1973},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005450,"nv":1.1783,"tnv":1.1783},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005450,"nv":1.1742,"tnv":1.1742},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005450,"nv":1.2797,"tnv":1.2797},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005450,"nv":1.2976,"tnv":1.2976},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005450,"nv":1.2979,"tnv":1.2979},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005450,"nv":1.2933,"tnv":1.2933},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005450,"nv":1.293,"tnv":1.293},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005450,"nv":1.2955,"tnv":1.2955},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005450,"nv":1.2873,"tnv":1.2873},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005450,"nv":1.2814,"tnv":1.2814},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005450,"nv":1.2978,"tnv":1.2978},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005450,"nv":1.2928,"tnv":1.2928},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005450,"nv":1.3253,"tnv":1.3253},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005450,"nv":1.337,"tnv":1.337},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005450,"nv":1.3429,"tnv":1.3429},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005450,"nv":1.3355,"tnv":1.3355},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005450,"nv":1.3331,"tnv":1.3331},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005450,"nv":1.2988,"tnv":1.2988},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005450,"nv":1.3264,"tnv":1.3264},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005450,"nv":1.3365,"tnv":1.3365},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005450,"nv":1.3405,"tnv":1.3405},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005450,"nv":1.3413,"tnv":1.3413},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005450,"nv":1.3489,"tnv":1.3489},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005450,"nv":1.3297,"tnv":1.3297},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005450,"nv":1.31,"tnv":1.31},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005450,"nv":1.2995,"tnv":1.2995},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005450,"nv":1.3172,"tnv":1.3172},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005450,"nv":1.3597,"tnv":1.3597},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005450,"nv":1.358,"tnv":1.358},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005450,"nv":1.343,"tnv":1.343},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005450,"nv":1.3475,"tnv":1.3475},{"stockId":3000000005450,"date":"2025-02-20T16:00:00.000Z","nv":1.3558,"tnv":1.3558},{"stockId":3000000005450,"date":"2025-02-19T16:00:00.000Z","nv":1.3123,"tnv":1.3123},{"stockId":3000000005450,"date":"2025-02-18T16:00:00.000Z","nv":1.3036,"tnv":1.3036},{"stockId":3000000005450,"date":"2025-02-17T16:00:00.000Z","nv":1.2797,"tnv":1.2797},{"stockId":3000000005450,"date":"2025-02-16T16:00:00.000Z","nv":1.305,"tnv":1.305},{"stockId":3000000005450,"date":"2025-02-13T16:00:00.000Z","nv":1.2873,"tnv":1.2873},{"stockId":3000000005450,"date":"2025-02-12T16:00:00.000Z","nv":1.2839,"tnv":1.2839},{"stockId":3000000005450,"date":"2025-02-11T16:00:00.000Z","nv":1.3059,"tnv":1.3059},{"stockId":3000000005450,"date":"2025-02-10T16:00:00.000Z","nv":1.2937,"tnv":1.2937},{"stockId":3000000005450,"date":"2025-02-09T16:00:00.000Z","nv":1.286,"tnv":1.286},{"stockId":3000000005450,"date":"2025-02-06T16:00:00.000Z","nv":1.2778,"tnv":1.2778},{"stockId":3000000005450,"date":"2025-02-05T16:00:00.000Z","nv":1.2635,"tnv":1.2635},{"stockId":3000000005450,"date":"2025-02-04T16:00:00.000Z","nv":1.2424,"tnv":1.2424},{"stockId":3000000005450,"date":"2025-01-26T16:00:00.000Z","nv":1.2547,"tnv":1.2547},{"stockId":3000000005450,"date":"2025-01-23T16:00:00.000Z","nv":1.2713,"tnv":1.2713},{"stockId":3000000005450,"date":"2025-01-22T16:00:00.000Z","nv":1.2584,"tnv":1.2584},{"stockId":3000000005450,"date":"2025-01-21T16:00:00.000Z","nv":1.2627,"tnv":1.2627},{"stockId":3000000005450,"date":"2025-01-20T16:00:00.000Z","nv":1.2666,"tnv":1.2666},{"stockId":3000000005450,"date":"2025-01-19T16:00:00.000Z","nv":1.2426,"tnv":1.2426},{"stockId":3000000005450,"date":"2025-01-16T16:00:00.000Z","nv":1.2334,"tnv":1.2334},{"stockId":3000000005450,"date":"2025-01-15T16:00:00.000Z","nv":1.2287,"tnv":1.2287},{"stockId":3000000005450,"date":"2025-01-14T16:00:00.000Z","nv":1.2347,"tnv":1.2347},{"stockId":3000000005450,"date":"2025-01-13T16:00:00.000Z","nv":1.2388,"tnv":1.2388},{"stockId":3000000005450,"date":"2025-01-12T16:00:00.000Z","nv":1.1942,"tnv":1.1942},{"stockId":3000000005450,"date":"2025-01-09T16:00:00.000Z","nv":1.2014,"tnv":1.2014},{"stockId":3000000005450,"date":"2025-01-08T16:00:00.000Z","nv":1.2295,"tnv":1.2295},{"stockId":3000000005450,"date":"2025-01-07T16:00:00.000Z","nv":1.2262,"tnv":1.2262},{"stockId":3000000005450,"date":"2025-01-06T16:00:00.000Z","nv":1.2186,"tnv":1.2186},{"stockId":3000000005450,"date":"2025-01-05T16:00:00.000Z","nv":1.1927,"tnv":1.1927},{"stockId":3000000005450,"date":"2025-01-02T16:00:00.000Z","nv":1.2065,"tnv":1.2065},{"stockId":3000000005450,"date":"2025-01-01T16:00:00.000Z","nv":1.2375,"tnv":1.2375},{"stockId":3000000005450,"date":"2024-12-30T16:00:00.000Z","nv":1.2545,"tnv":1.2545},{"stockId":3000000005450,"date":"2024-12-29T16:00:00.000Z","nv":1.2836,"tnv":1.2836},{"stockId":3000000005450,"date":"2024-12-26T16:00:00.000Z","nv":1.276,"tnv":1.276},{"stockId":3000000005450,"date":"2024-12-25T16:00:00.000Z","nv":1.2837,"tnv":1.2837},{"stockId":3000000005450,"date":"2024-12-24T16:00:00.000Z","nv":1.2643,"tnv":1.2643},{"stockId":3000000005450,"date":"2024-12-23T16:00:00.000Z","nv":1.2587,"tnv":1.2587},{"stockId":3000000005450,"date":"2024-12-22T16:00:00.000Z","nv":1.2374,"tnv":1.2374},{"stockId":3000000005450,"date":"2024-12-19T16:00:00.000Z","nv":1.2508,"tnv":1.2508},{"stockId":3000000005450,"date":"2024-12-18T16:00:00.000Z","nv":1.2405,"tnv":1.2405},{"stockId":3000000005450,"date":"2024-12-17T16:00:00.000Z","nv":1.2365,"tnv":1.2365},{"stockId":3000000005450,"date":"2024-12-16T16:00:00.000Z","nv":1.2303,"tnv":1.2303},{"stockId":3000000005450,"date":"2024-12-15T16:00:00.000Z","nv":1.2511,"tnv":1.2511},{"stockId":3000000005450,"date":"2024-12-12T16:00:00.000Z","nv":1.2548,"tnv":1.2548},{"stockId":3000000005450,"date":"2024-12-11T16:00:00.000Z","nv":1.2669,"tnv":1.2669},{"stockId":3000000005450,"date":"2024-12-10T16:00:00.000Z","nv":1.2477,"tnv":1.2477},{"stockId":3000000005450,"date":"2024-12-09T16:00:00.000Z","nv":1.2528,"tnv":1.2528},{"stockId":3000000005450,"date":"2024-12-08T16:00:00.000Z","nv":1.2504,"tnv":1.2504},{"stockId":3000000005450,"date":"2024-12-05T16:00:00.000Z","nv":1.2602,"tnv":1.2602},{"stockId":3000000005450,"date":"2024-12-04T16:00:00.000Z","nv":1.2622,"tnv":1.2622},{"stockId":3000000005450,"date":"2024-12-03T16:00:00.000Z","nv":1.2672,"tnv":1.2672},{"stockId":3000000005450,"date":"2024-12-02T16:00:00.000Z","nv":1.2843,"tnv":1.2843},{"stockId":3000000005450,"date":"2024-12-01T16:00:00.000Z","nv":1.2809,"tnv":1.2809},{"stockId":3000000005450,"date":"2024-11-28T16:00:00.000Z","nv":1.2586,"tnv":1.2586},{"stockId":3000000005450,"date":"2024-11-27T16:00:00.000Z","nv":1.2413,"tnv":1.2413},{"stockId":3000000005450,"date":"2024-11-26T16:00:00.000Z","nv":1.2454,"tnv":1.2454},{"stockId":3000000005450,"date":"2024-11-25T16:00:00.000Z","nv":1.195,"tnv":1.195},{"stockId":3000000005450,"date":"2024-11-24T16:00:00.000Z","nv":1.1899,"tnv":1.1899},{"stockId":3000000005450,"date":"2024-11-21T16:00:00.000Z","nv":1.1886,"tnv":1.1886},{"stockId":3000000005450,"date":"2024-11-20T16:00:00.000Z","nv":1.2177,"tnv":1.2177},{"stockId":3000000005450,"date":"2024-11-19T16:00:00.000Z","nv":1.2135,"tnv":1.2135},{"stockId":3000000005450,"date":"2024-11-18T16:00:00.000Z","nv":1.1789,"tnv":1.1789},{"stockId":3000000005450,"date":"2024-11-17T16:00:00.000Z","nv":1.1586,"tnv":1.1586},{"stockId":3000000005450,"date":"2024-11-14T16:00:00.000Z","nv":1.1876,"tnv":1.1876},{"stockId":3000000005450,"date":"2024-11-13T16:00:00.000Z","nv":1.2123,"tnv":1.2123},{"stockId":3000000005450,"date":"2024-11-12T16:00:00.000Z","nv":1.2401,"tnv":1.2401},{"stockId":3000000005450,"date":"2024-11-11T16:00:00.000Z","nv":1.234,"tnv":1.234},{"stockId":3000000005450,"date":"2024-11-10T16:00:00.000Z","nv":1.2445,"tnv":1.2445},{"stockId":3000000005450,"date":"2024-11-07T16:00:00.000Z","nv":1.232,"tnv":1.232},{"stockId":3000000005450,"date":"2024-11-06T16:00:00.000Z","nv":1.2432,"tnv":1.2432},{"stockId":3000000005450,"date":"2024-11-05T16:00:00.000Z","nv":1.2138,"tnv":1.2138},{"stockId":3000000005450,"date":"2024-11-04T16:00:00.000Z","nv":1.221,"tnv":1.221},{"stockId":3000000005450,"date":"2024-11-03T16:00:00.000Z","nv":1.1986,"tnv":1.1986},{"stockId":3000000005450,"date":"2024-10-31T16:00:00.000Z","nv":1.1807,"tnv":1.1807},{"stockId":3000000005450,"date":"2024-10-30T16:00:00.000Z","nv":1.1837,"tnv":1.1837},{"stockId":3000000005450,"date":"2024-10-29T16:00:00.000Z","nv":1.1896,"tnv":1.1896},{"stockId":3000000005450,"date":"2024-10-28T16:00:00.000Z","nv":1.1971,"tnv":1.1971},{"stockId":3000000005450,"date":"2024-10-27T16:00:00.000Z","nv":1.2014,"tnv":1.2014},{"stockId":3000000005450,"date":"2024-10-24T16:00:00.000Z","nv":1.1976,"tnv":1.1976},{"stockId":3000000005450,"date":"2024-10-23T16:00:00.000Z","nv":1.201,"tnv":1.201},{"stockId":3000000005450,"date":"2024-10-22T16:00:00.000Z","nv":1.2076,"tnv":1.2076},{"stockId":3000000005450,"date":"2024-10-21T16:00:00.000Z","nv":1.2123,"tnv":1.2123},{"stockId":3000000005450,"date":"2024-10-20T16:00:00.000Z","nv":1.2249,"tnv":1.2249},{"stockId":3000000005450,"date":"2024-10-17T16:00:00.000Z","nv":1.2128,"tnv":1.2128},{"stockId":3000000005450,"date":"2024-10-16T16:00:00.000Z","nv":1.1419,"tnv":1.1419},{"stockId":3000000005450,"date":"2024-10-15T16:00:00.000Z","nv":1.1376,"tnv":1.1376},{"stockId":3000000005450,"date":"2024-10-14T16:00:00.000Z","nv":1.1591,"tnv":1.1591},{"stockId":3000000005450,"date":"2024-10-13T16:00:00.000Z","nv":1.1948,"tnv":1.1948},{"stockId":3000000005450,"date":"2024-10-10T16:00:00.000Z","nv":1.1568,"tnv":1.1568},{"stockId":3000000005450,"date":"2024-10-09T16:00:00.000Z","nv":1.2084,"tnv":1.2084},{"stockId":3000000005450,"date":"2024-10-08T16:00:00.000Z","nv":1.2155,"tnv":1.2155},{"stockId":3000000005450,"date":"2024-10-07T16:00:00.000Z","nv":1.2766,"tnv":1.2766},{"stockId":3000000005450,"date":"2024-09-29T16:00:00.000Z","nv":1.18,"tnv":1.18},{"stockId":3000000005450,"date":"2024-09-26T16:00:00.000Z","nv":1.0596,"tnv":1.0596},{"stockId":3000000005450,"date":"2024-09-25T16:00:00.000Z","nv":1.0084,"tnv":1.0084},{"stockId":3000000005450,"date":"2024-09-24T16:00:00.000Z","nv":0.9784,"tnv":0.9784},{"stockId":3000000005450,"date":"2024-09-23T16:00:00.000Z","nv":0.9781,"tnv":0.9781},{"stockId":3000000005450,"date":"2024-09-22T16:00:00.000Z","nv":0.9572,"tnv":0.9572},{"stockId":3000000005450,"date":"2024-09-19T16:00:00.000Z","nv":0.9638,"tnv":0.9638},{"stockId":3000000005450,"date":"2024-09-18T16:00:00.000Z","nv":0.9753,"tnv":0.9753},{"stockId":3000000005450,"date":"2024-09-17T16:00:00.000Z","nv":0.9763,"tnv":0.9763},{"stockId":3000000005450,"date":"2024-09-12T16:00:00.000Z","nv":0.9715,"tnv":0.9715},{"stockId":3000000005450,"date":"2024-09-11T16:00:00.000Z","nv":0.9713,"tnv":0.9713},{"stockId":3000000005450,"date":"2024-09-10T16:00:00.000Z","nv":0.9885,"tnv":0.9885},{"stockId":3000000005450,"date":"2024-09-09T16:00:00.000Z","nv":0.974,"tnv":0.974},{"stockId":3000000005450,"date":"2024-09-08T16:00:00.000Z","nv":0.9659,"tnv":0.9659},{"stockId":3000000005450,"date":"2024-09-05T16:00:00.000Z","nv":0.9739,"tnv":0.9739},{"stockId":3000000005450,"date":"2024-09-04T16:00:00.000Z","nv":0.9876,"tnv":0.9876},{"stockId":3000000005450,"date":"2024-09-03T16:00:00.000Z","nv":0.9878,"tnv":0.9878},{"stockId":3000000005450,"date":"2024-09-02T16:00:00.000Z","nv":0.9905,"tnv":0.9905},{"stockId":3000000005450,"date":"2024-09-01T16:00:00.000Z","nv":0.9813,"tnv":0.9813},{"stockId":3000000005450,"date":"2024-08-29T16:00:00.000Z","nv":0.9939,"tnv":0.9939},{"stockId":3000000005450,"date":"2024-08-28T16:00:00.000Z","nv":0.9752,"tnv":0.9752},{"stockId":3000000005450,"date":"2024-08-27T16:00:00.000Z","nv":0.9711,"tnv":0.9711},{"stockId":3000000005450,"date":"2024-08-26T16:00:00.000Z","nv":0.9749,"tnv":0.9749},{"stockId":3000000005450,"date":"2024-08-25T16:00:00.000Z","nv":0.9801,"tnv":0.9801},{"stockId":3000000005450,"date":"2024-08-22T16:00:00.000Z","nv":0.981,"tnv":0.981},{"stockId":3000000005450,"date":"2024-08-21T16:00:00.000Z","nv":0.9835,"tnv":0.9835},{"stockId":3000000005450,"date":"2024-08-20T16:00:00.000Z","nv":0.9856,"tnv":0.9856},{"stockId":3000000005450,"date":"2024-08-19T16:00:00.000Z","nv":0.9814,"tnv":0.9814},{"stockId":3000000005450,"date":"2024-08-18T16:00:00.000Z","nv":0.9923,"tnv":0.9923},{"stockId":3000000005450,"date":"2024-08-15T16:00:00.000Z","nv":0.9954,"tnv":0.9954},{"stockId":3000000005450,"date":"2024-08-14T16:00:00.000Z","nv":0.9871,"tnv":0.9871},{"stockId":3000000005450,"date":"2024-08-13T16:00:00.000Z","nv":0.985,"tnv":0.985},{"stockId":3000000005450,"date":"2024-08-12T16:00:00.000Z","nv":0.997,"tnv":0.997},{"stockId":3000000005450,"date":"2024-08-11T16:00:00.000Z","nv":0.9978,"tnv":0.9978},{"stockId":3000000005450,"date":"2024-08-08T16:00:00.000Z","nv":0.995,"tnv":0.995},{"stockId":3000000005450,"date":"2024-08-07T16:00:00.000Z","nv":0.9968,"tnv":0.9968},{"stockId":3000000005450,"date":"2024-08-06T16:00:00.000Z","nv":0.9938,"tnv":0.9938},{"stockId":3000000005450,"date":"2024-08-05T16:00:00.000Z","nv":0.9963,"tnv":0.9963},{"stockId":3000000005450,"date":"2024-08-04T16:00:00.000Z","nv":0.9799,"tnv":0.9799},{"stockId":3000000005450,"date":"2024-08-01T16:00:00.000Z","nv":0.9988,"tnv":0.9988},{"stockId":3000000005450,"date":"2024-07-31T16:00:00.000Z","nv":1.0127,"tnv":1.0127},{"stockId":3000000005450,"date":"2024-07-30T16:00:00.000Z","nv":1.0263,"tnv":1.0263},{"stockId":3000000005450,"date":"2024-07-29T16:00:00.000Z","nv":0.9795,"tnv":0.9795},{"stockId":3000000005450,"date":"2024-07-28T16:00:00.000Z","nv":0.9848,"tnv":0.9848},{"stockId":3000000005450,"date":"2024-07-25T16:00:00.000Z","nv":0.9962,"tnv":0.9962},{"stockId":3000000005450,"date":"2024-07-24T16:00:00.000Z","nv":0.9928,"tnv":0.9928},{"stockId":3000000005450,"date":"2024-07-23T16:00:00.000Z","nv":1.0017,"tnv":1.0017},{"stockId":3000000005450,"date":"2024-07-22T16:00:00.000Z","nv":1.0167,"tnv":1.0167},{"stockId":3000000005450,"date":"2024-07-21T16:00:00.000Z","nv":1.0523,"tnv":1.0523},{"stockId":3000000005450,"date":"2024-07-18T16:00:00.000Z","nv":1.056,"tnv":1.056},{"stockId":3000000005450,"date":"2024-07-17T16:00:00.000Z","nv":1.0548,"tnv":1.0548},{"stockId":3000000005450,"date":"2024-07-16T16:00:00.000Z","nv":1.0529,"tnv":1.0529},{"stockId":3000000005450,"date":"2024-07-15T16:00:00.000Z","nv":1.0588,"tnv":1.0588},{"stockId":3000000005450,"date":"2024-07-14T16:00:00.000Z","nv":1.055,"tnv":1.055},{"stockId":3000000005450,"date":"2024-07-11T16:00:00.000Z","nv":1.0681,"tnv":1.0681},{"stockId":3000000005450,"date":"2024-07-10T16:00:00.000Z","nv":1.0623,"tnv":1.0623},{"stockId":3000000005450,"date":"2024-07-09T16:00:00.000Z","nv":1.0478,"tnv":1.0478},{"stockId":3000000005450,"date":"2024-07-08T16:00:00.000Z","nv":1.0436,"tnv":1.0436},{"stockId":3000000005450,"date":"2024-07-07T16:00:00.000Z","nv":1.034,"tnv":1.034},{"stockId":3000000005450,"date":"2024-07-04T16:00:00.000Z","nv":1.0592,"tnv":1.0592},{"stockId":3000000005450,"date":"2024-07-03T16:00:00.000Z","nv":1.0384,"tnv":1.0384},{"stockId":3000000005450,"date":"2024-07-02T16:00:00.000Z","nv":1.0438,"tnv":1.0438},{"stockId":3000000005450,"date":"2024-07-01T16:00:00.000Z","nv":1.0515,"tnv":1.0515},{"stockId":3000000005450,"date":"2024-06-30T16:00:00.000Z","nv":1.0632,"tnv":1.0632},{"stockId":3000000005450,"date":"2024-06-27T16:00:00.000Z","nv":1.0635,"tnv":1.0635},{"stockId":3000000005450,"date":"2024-06-26T16:00:00.000Z","nv":1.0677,"tnv":1.0677},{"stockId":3000000005450,"date":"2024-06-25T16:00:00.000Z","nv":1.0911,"tnv":1.0911},{"stockId":3000000005450,"date":"2024-06-24T16:00:00.000Z","nv":1.0756,"tnv":1.0756},{"stockId":3000000005450,"date":"2024-06-23T16:00:00.000Z","nv":1.0877,"tnv":1.0877},{"stockId":3000000005450,"date":"2024-06-20T16:00:00.000Z","nv":1.1106,"tnv":1.1106},{"stockId":3000000005450,"date":"2024-06-19T16:00:00.000Z","nv":1.1029,"tnv":1.1029},{"stockId":3000000005450,"date":"2024-06-18T16:00:00.000Z","nv":1.1117,"tnv":1.1117},{"stockId":3000000005450,"date":"2024-06-17T16:00:00.000Z","nv":1.1221,"tnv":1.1221},{"stockId":3000000005450,"date":"2024-06-16T16:00:00.000Z","nv":1.1172,"tnv":1.1172},{"stockId":3000000005450,"date":"2024-06-13T16:00:00.000Z","nv":1.1154,"tnv":1.1154},{"stockId":3000000005450,"date":"2024-06-12T16:00:00.000Z","nv":1.1299,"tnv":1.1299},{"stockId":3000000005450,"date":"2024-06-11T16:00:00.000Z","nv":1.1199,"tnv":1.1199},{"stockId":3000000005450,"date":"2024-06-10T16:00:00.000Z","nv":1.1138,"tnv":1.1138},{"stockId":3000000005450,"date":"2024-06-06T16:00:00.000Z","nv":1.0997,"tnv":1.0997},{"stockId":3000000005450,"date":"2024-06-05T16:00:00.000Z","nv":1.111,"tnv":1.111},{"stockId":3000000005450,"date":"2024-06-04T16:00:00.000Z","nv":1.123,"tnv":1.123},{"stockId":3000000005450,"date":"2024-06-03T16:00:00.000Z","nv":1.1319,"tnv":1.1319},{"stockId":3000000005450,"date":"2024-06-02T16:00:00.000Z","nv":1.1114,"tnv":1.1114},{"stockId":3000000005450,"date":"2024-05-30T16:00:00.000Z","nv":1.1146,"tnv":1.1146},{"stockId":3000000005450,"date":"2024-05-29T16:00:00.000Z","nv":1.1101,"tnv":1.1101},{"stockId":3000000005450,"date":"2024-05-28T16:00:00.000Z","nv":1.1122,"tnv":1.1122},{"stockId":3000000005450,"date":"2024-05-27T16:00:00.000Z","nv":1.12,"tnv":1.12},{"stockId":3000000005450,"date":"2024-05-26T16:00:00.000Z","nv":1.1258,"tnv":1.1258},{"stockId":3000000005450,"date":"2024-05-23T16:00:00.000Z","nv":1.1106,"tnv":1.1106},{"stockId":3000000005450,"date":"2024-05-22T16:00:00.000Z","nv":1.1284,"tnv":1.1284},{"stockId":3000000005450,"date":"2024-05-21T16:00:00.000Z","nv":1.1453,"tnv":1.1453},{"stockId":3000000005450,"date":"2024-05-20T16:00:00.000Z","nv":1.1511,"tnv":1.1511},{"stockId":3000000005450,"date":"2024-05-19T16:00:00.000Z","nv":1.1566,"tnv":1.1566},{"stockId":3000000005450,"date":"2024-05-16T16:00:00.000Z","nv":1.1635,"tnv":1.1635},{"stockId":3000000005450,"date":"2024-05-15T16:00:00.000Z","nv":1.1561,"tnv":1.1561},{"stockId":3000000005450,"date":"2024-05-14T16:00:00.000Z","nv":1.1617,"tnv":1.1617},{"stockId":3000000005450,"date":"2024-05-13T16:00:00.000Z","nv":1.1779,"tnv":1.1779},{"stockId":3000000005450,"date":"2024-05-12T16:00:00.000Z","nv":1.1714,"tnv":1.1714},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005450,"nv":1.1844,"tnv":1.1844},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005450,"nv":1.1977,"tnv":1.1977},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005450,"nv":1.1838,"tnv":1.1838},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005450,"nv":1.2017,"tnv":1.2017},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005450,"nv":1.2054,"tnv":1.2054},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005450,"nv":1.174,"tnv":1.174},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005450,"nv":1.1768,"tnv":1.1768},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005450,"nv":1.1627,"tnv":1.1627},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005450,"nv":1.1432,"tnv":1.1432},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005450,"nv":1.1408,"tnv":1.1408},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005450,"nv":1.126,"tnv":1.126},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005450,"nv":1.1075,"tnv":1.1075},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005450,"nv":1.1042,"tnv":1.1042},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005450,"nv":1.1192,"tnv":1.1192}],"influencesList":[]}