window.pageData = {"startDate":"2024-05-02T07:28:28.924Z","endDate":"2026-05-02T07:28:28.924Z","stock":{"_id":3000000010362,"name":"嘉实品质优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"010362","tickerId":10362,"shortName":"嘉实品质优选股票C","inceptionDate":"2021-05-24T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","followedNum":1,"status":"normal","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":161763954.66,"setUpShares":161763954.66,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jspzyxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"李涛","stockType":"fund_manager","stockCode":"db20873248","exchange":"fm","tickerId":1220207490}],"hotMetrics":{"fss":{"stockId":3000000010362,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":3544,"f_h_s_a":36823,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0.0026000000000000467,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":-0.0026,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010362,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.039532794249775384,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.03132029762934764,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.04770349352722114,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.08578987150415722,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.07076188408942913,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.23116438356164384,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.28441649196366176,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.890654365282761},"fp":{"stockId":3000000010362,"type":"fp","f_p_r_fys":0.2657651245551589,"f_p_r_m1":0.23243243243243228,"f_p_r_m3":0.13854033290652956,"f_p_r_m6":0.21824907521578196,"f_p_r_y1":0.9465849387040246,"f_cagr_p_r_fs":-0.02353602063270588,"f_p_r_d1":-0.007067137809187218,"f_p_r_y2":0.8065826899634259,"f_p_r_y3":0.4381368267831116,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000010362,"type":"ff","f_m_f":8368464,"f_m_f_r":0.012,"f_c_f":1394744,"f_c_f_r":0.002,"f_m_a_c_f":9763208,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010362,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.8892,"f_nv_cr":0.0038383382253330822},"f_as":{"stockId":3000000010362,"type":"f_as","f_tas":76499401.7788,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010361,"__csrcFundId":8999,"stockCode":"010361","shortName":"嘉实品质优选股票(010361)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10361,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:16:36.262Z","status":"normal","name":"嘉实品质优选股票型证券投资基金","exchange":"jj","followedNum":5,"fundCollectionId":4000050080000,"inceptionDate":"2021-05-24T16:00:00.000Z","currency":"CNY","masterFundShortName":"嘉实品质优选股票","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":3929193843.27,"setUpShares":3929193843.27,"pinyin":"jspzyxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":1000000000006869,"holdings":819000,"marketCap":132333897,"netValueRatio":0.0887,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":300308,"holdings":207300,"marketCap":118038693,"netValueRatio":0.0791,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":601138,"holdings":1935900,"marketCap":99621414,"netValueRatio":0.0668,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":688041,"holdings":471059,"marketCap":99044865,"netValueRatio":0.0664,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":2371,"holdings":206430,"marketCap":92274210,"netValueRatio":0.0619,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":603019,"holdings":886900,"marketCap":69710340,"netValueRatio":0.0467,"quarterlyChange":-0.0814498113277119,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":300502,"holdings":141680,"marketCap":62741571,"netValueRatio":0.0421,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":300394,"holdings":206700,"marketCap":62340720,"netValueRatio":0.0418,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":1000000000000981,"holdings":1278000,"marketCap":57210392,"netValueRatio":0.0384,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":1000000000001347,"holdings":828000,"marketCap":56768563,"netValueRatio":0.0381,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}}],"bondHoldings":[{"_id":"69e8fa1b1398d79843001b99","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockCode":"019792","stockName":"25国债19","holdings":395000,"marketCap":39798295,"netValueRatio":0.0267,"lastUpdated":"2026-04-22T16:40:59.231Z"},{"_id":"69e8fa1b1398d79843001b9a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockCode":"019785","stockName":"25国债13","holdings":274000,"marketCap":27660562,"netValueRatio":0.0185,"lastUpdated":"2026-04-22T16:40:59.235Z"},{"_id":"69e8fa1b1398d79843001b9b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockCode":"019773","stockName":"25国债08","holdings":122000,"marketCap":12361949,"netValueRatio":0.0083,"lastUpdated":"2026-04-22T16:40:59.238Z"},{"_id":"69e8fa1b1398d79843001b9c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockCode":"019827","stockName":"26国债01","holdings":32000,"marketCap":3208448,"netValueRatio":0.0022,"lastUpdated":"2026-04-22T16:40:59.242Z"},{"_id":"69e8fa1b1398d79843001b9d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockCode":"118060","stockName":"瑞可转债","holdings":15640,"marketCap":2444539,"netValueRatio":0.0016,"lastUpdated":"2026-04-22T16:40:59.248Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010362,"nv":0.8892,"tnv":0.8892},{"stockId":3000000010362,"date":"2026-04-28T16:00:00.000Z","nv":0.8858,"tnv":0.8858},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010362,"nv":0.8841,"tnv":0.8841},{"stockId":3000000010362,"date":"2026-04-26T16:00:00.000Z","nv":0.8973,"tnv":0.8973},{"stockId":3000000010362,"date":"2026-04-23T16:00:00.000Z","nv":0.8763,"tnv":0.8763},{"stockId":3000000010362,"date":"2026-04-22T16:00:00.000Z","nv":0.8812,"tnv":0.8812},{"stockId":3000000010362,"date":"2026-04-21T16:00:00.000Z","nv":0.8901,"tnv":0.8901},{"stockId":3000000010362,"date":"2026-04-20T16:00:00.000Z","nv":0.8521,"tnv":0.8521},{"stockId":3000000010362,"date":"2026-04-19T16:00:00.000Z","nv":0.8549,"tnv":0.8549},{"stockId":3000000010362,"date":"2026-04-16T16:00:00.000Z","nv":0.8445,"tnv":0.8445},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010362,"nv":0.8308,"tnv":0.8308},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010362,"nv":0.8069,"tnv":0.8069},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010362,"nv":0.8163,"tnv":0.8163},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010362,"nv":0.7981,"tnv":0.7981},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010362,"nv":0.7967,"tnv":0.7967},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010362,"nv":0.786,"tnv":0.786},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010362,"nv":0.7771,"tnv":0.7771},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010362,"nv":0.7172,"tnv":0.7172},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010362,"nv":0.7133,"tnv":0.7133},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010362,"nv":0.7088,"tnv":0.7088},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010362,"nv":0.7268,"tnv":0.7268},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010362,"nv":0.7007,"tnv":0.7007},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010362,"nv":0.7215,"tnv":0.7215},{"stockId":3000000010362,"date":"2026-03-26T16:00:00.000Z","nv":0.7165,"tnv":0.7165},{"stockId":3000000010362,"date":"2026-03-25T16:00:00.000Z","nv":0.722,"tnv":0.722},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010362,"nv":0.7417,"tnv":0.7417},{"stockId":3000000010362,"date":"2026-03-23T16:00:00.000Z","nv":0.7174,"tnv":0.7174},{"stockId":3000000010362,"date":"2026-03-22T16:00:00.000Z","nv":0.6997,"tnv":0.6997},{"stockId":3000000010362,"date":"2026-03-19T16:00:00.000Z","nv":0.7362,"tnv":0.7362},{"stockId":3000000010362,"date":"2026-03-18T16:00:00.000Z","nv":0.7377,"tnv":0.7377},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010362,"nv":0.7548,"tnv":0.7548},{"stockId":3000000010362,"date":"2026-03-16T16:00:00.000Z","nv":0.7287,"tnv":0.7287},{"stockId":3000000010362,"date":"2026-03-15T16:00:00.000Z","nv":0.7581,"tnv":0.7581},{"stockId":3000000010362,"date":"2026-03-12T16:00:00.000Z","nv":0.7461,"tnv":0.7461},{"stockId":3000000010362,"date":"2026-03-11T16:00:00.000Z","nv":0.7529,"tnv":0.7529},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010362,"nv":0.7633,"tnv":0.7633},{"stockId":3000000010362,"date":"2026-03-09T16:00:00.000Z","nv":0.7725,"tnv":0.7725},{"stockId":3000000010362,"date":"2026-03-08T16:00:00.000Z","nv":0.7368,"tnv":0.7368},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010362,"nv":0.7482,"tnv":0.7482},{"stockId":3000000010362,"date":"2026-03-04T16:00:00.000Z","nv":0.7559,"tnv":0.7559},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010362,"nv":0.7405,"tnv":0.7405},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010362,"nv":0.7509,"tnv":0.7509},{"stockId":3000000010362,"date":"2026-03-01T16:00:00.000Z","nv":0.7883,"tnv":0.7883},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010362,"nv":0.7871,"tnv":0.7871},{"stockId":3000000010362,"date":"2026-02-25T16:00:00.000Z","nv":0.7906,"tnv":0.7906},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010362,"nv":0.7835,"tnv":0.7835},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010362,"nv":0.7795,"tnv":0.7795},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010362,"nv":0.7636,"tnv":0.7636},{"stockId":3000000010362,"date":"2026-02-11T16:00:00.000Z","nv":0.7667,"tnv":0.7667},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010362,"nv":0.7509,"tnv":0.7509},{"stockId":3000000010362,"date":"2026-02-09T16:00:00.000Z","nv":0.7645,"tnv":0.7645},{"stockId":3000000010362,"date":"2026-02-08T16:00:00.000Z","nv":0.757,"tnv":0.757},{"stockId":3000000010362,"date":"2026-02-05T16:00:00.000Z","nv":0.7244,"tnv":0.7244},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010362,"nv":0.7278,"tnv":0.7278},{"stockId":3000000010362,"date":"2026-02-03T16:00:00.000Z","nv":0.7388,"tnv":0.7388},{"stockId":3000000010362,"date":"2026-02-02T16:00:00.000Z","nv":0.7603,"tnv":0.7603},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010362,"nv":0.7471,"tnv":0.7471},{"stockId":3000000010362,"date":"2026-01-29T16:00:00.000Z","nv":0.781,"tnv":0.781},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010362,"nv":0.7668,"tnv":0.7668},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010362,"nv":0.791,"tnv":0.791},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010362,"nv":0.7796,"tnv":0.7796},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010362,"nv":0.7645,"tnv":0.7645},{"stockId":3000000010362,"date":"2026-01-22T16:00:00.000Z","nv":0.7687,"tnv":0.7687},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010362,"nv":0.7818,"tnv":0.7818},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010362,"nv":0.771,"tnv":0.771},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010362,"nv":0.7453,"tnv":0.7453},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010362,"nv":0.7603,"tnv":0.7603},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010362,"nv":0.7645,"tnv":0.7645},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010362,"nv":0.7495,"tnv":0.7495},{"stockId":3000000010362,"date":"2026-01-13T16:00:00.000Z","nv":0.7387,"tnv":0.7387},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010362,"nv":0.7269,"tnv":0.7269},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010362,"nv":0.7482,"tnv":0.7482},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010362,"nv":0.7376,"tnv":0.7376},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010362,"nv":0.7358,"tnv":0.7358},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010362,"nv":0.7361,"tnv":0.7361},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010362,"nv":0.728,"tnv":0.728},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010362,"nv":0.7237,"tnv":0.7237},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010362,"nv":0.7025,"tnv":0.7025},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010362,"nv":0.7148,"tnv":0.7148},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010362,"nv":0.708,"tnv":0.708},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010362,"nv":0.7076,"tnv":0.7076},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010362,"nv":0.7143,"tnv":0.7143},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010362,"nv":0.7119,"tnv":0.7119},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010362,"nv":0.6995,"tnv":0.6995},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010362,"nv":0.6904,"tnv":0.6904},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010362,"nv":0.6659,"tnv":0.6659},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010362,"nv":0.6639,"tnv":0.6639},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010362,"nv":0.6708,"tnv":0.6708},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010362,"nv":0.6463,"tnv":0.6463},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010362,"nv":0.6623,"tnv":0.6623},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010362,"nv":0.6813,"tnv":0.6813},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010362,"nv":0.6783,"tnv":0.6783},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010362,"nv":0.6941,"tnv":0.6941},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010362,"nv":0.6993,"tnv":0.6993},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010362,"nv":0.6928,"tnv":0.6928},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010362,"nv":0.6704,"tnv":0.6704},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010362,"nv":0.6698,"tnv":0.6698},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010362,"nv":0.6625,"tnv":0.6625},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010362,"nv":0.6694,"tnv":0.6694},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010362,"nv":0.6762,"tnv":0.6762},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010362,"nv":0.6651,"tnv":0.6651},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010362,"nv":0.6591,"tnv":0.6591},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010362,"nv":0.6571,"tnv":0.6571},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010362,"nv":0.6389,"tnv":0.6389},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010362,"nv":0.6276,"tnv":0.6276},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010362,"nv":0.627,"tnv":0.627},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010362,"nv":0.6586,"tnv":0.6586},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010362,"nv":0.6622,"tnv":0.6622},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010362,"nv":0.6644,"tnv":0.6644},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010362,"nv":0.6619,"tnv":0.6619},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010362,"nv":0.6586,"tnv":0.6586},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010362,"nv":0.6829,"tnv":0.6829},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010362,"nv":0.6747,"tnv":0.6747},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010362,"nv":0.6762,"tnv":0.6762},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010362,"nv":0.6905,"tnv":0.6905},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010362,"nv":0.6985,"tnv":0.6985},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010362,"nv":0.7137,"tnv":0.7137},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010362,"nv":0.6899,"tnv":0.6899},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010362,"nv":0.6952,"tnv":0.6952},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010362,"nv":0.7031,"tnv":0.7031},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010362,"nv":0.7022,"tnv":0.7022},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010362,"nv":0.7299,"tnv":0.7299},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010362,"nv":0.7479,"tnv":0.7479},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010362,"nv":0.7418,"tnv":0.7418},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010362,"nv":0.7459,"tnv":0.7459},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010362,"nv":0.7248,"tnv":0.7248},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010362,"nv":0.6894,"tnv":0.6894},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010362,"nv":0.6966,"tnv":0.6966},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010362,"nv":0.7007,"tnv":0.7007},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010362,"nv":0.6738,"tnv":0.6738},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010362,"nv":0.6623,"tnv":0.6623},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010362,"nv":0.6874,"tnv":0.6874},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010362,"nv":0.6893,"tnv":0.6893},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010362,"nv":0.6749,"tnv":0.6749},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010362,"nv":0.7139,"tnv":0.7139},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010362,"nv":0.7119,"tnv":0.7119},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010362,"nv":0.7444,"tnv":0.7444},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010362,"nv":0.7307,"tnv":0.7307},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010362,"nv":0.7244,"tnv":0.7244},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010362,"nv":0.7157,"tnv":0.7157},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010362,"nv":0.741,"tnv":0.741},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010362,"nv":0.7302,"tnv":0.7302},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010362,"nv":0.7157,"tnv":0.7157},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010362,"nv":0.7207,"tnv":0.7207},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010362,"nv":0.6943,"tnv":0.6943},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010362,"nv":0.6959,"tnv":0.6959},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010362,"nv":0.688,"tnv":0.688},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010362,"nv":0.6837,"tnv":0.6837},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010362,"nv":0.6721,"tnv":0.6721},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010362,"nv":0.6733,"tnv":0.6733},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010362,"nv":0.6658,"tnv":0.6658},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010362,"nv":0.6202,"tnv":0.6202},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010362,"nv":0.6026,"tnv":0.6026},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010362,"nv":0.6122,"tnv":0.6122},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010362,"nv":0.6189,"tnv":0.6189},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010362,"nv":0.5946,"tnv":0.5946},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010362,"nv":0.6378,"tnv":0.6378},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010362,"nv":0.6433,"tnv":0.6433},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010362,"nv":0.6661,"tnv":0.6661},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010362,"nv":0.6539,"tnv":0.6539},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010362,"nv":0.6637,"tnv":0.6637},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010362,"nv":0.6237,"tnv":0.6237},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010362,"nv":0.6252,"tnv":0.6252},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010362,"nv":0.6333,"tnv":0.6333},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010362,"nv":0.6102,"tnv":0.6102},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010362,"nv":0.5733,"tnv":0.5733},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010362,"nv":0.5719,"tnv":0.5719},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010362,"nv":0.5644,"tnv":0.5644},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010362,"nv":0.5641,"tnv":0.5641},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010362,"nv":0.5569,"tnv":0.5569},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010362,"nv":0.5509,"tnv":0.5509},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010362,"nv":0.5448,"tnv":0.5448},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010362,"nv":0.5302,"tnv":0.5302},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010362,"nv":0.5169,"tnv":0.5169},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010362,"nv":0.5149,"tnv":0.5149},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010362,"nv":0.5217,"tnv":0.5217},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010362,"nv":0.521,"tnv":0.521},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010362,"nv":0.5192,"tnv":0.5192},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010362,"nv":0.5176,"tnv":0.5176},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010362,"nv":0.5123,"tnv":0.5123},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010362,"nv":0.5181,"tnv":0.5181},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010362,"nv":0.5171,"tnv":0.5171},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010362,"nv":0.5213,"tnv":0.5213},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010362,"nv":0.5076,"tnv":0.5076},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010362,"nv":0.5061,"tnv":0.5061},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010362,"nv":0.4962,"tnv":0.4962},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010362,"nv":0.4887,"tnv":0.4887},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010362,"nv":0.4879,"tnv":0.4879},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010362,"nv":0.4896,"tnv":0.4896},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010362,"nv":0.4879,"tnv":0.4879},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010362,"nv":0.4875,"tnv":0.4875},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010362,"nv":0.4808,"tnv":0.4808},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010362,"nv":0.4815,"tnv":0.4815},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010362,"nv":0.4744,"tnv":0.4744},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010362,"nv":0.4765,"tnv":0.4765},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010362,"nv":0.4716,"tnv":0.4716},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010362,"nv":0.4747,"tnv":0.4747},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010362,"nv":0.4767,"tnv":0.4767},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010362,"nv":0.4661,"tnv":0.4661},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010362,"nv":0.4688,"tnv":0.4688},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010362,"nv":0.4663,"tnv":0.4663},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010362,"nv":0.4604,"tnv":0.4604},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010362,"nv":0.4685,"tnv":0.4685},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010362,"nv":0.4725,"tnv":0.4725},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010362,"nv":0.4651,"tnv":0.4651},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010362,"nv":0.4637,"tnv":0.4637},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010362,"nv":0.4615,"tnv":0.4615},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010362,"nv":0.4545,"tnv":0.4545},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010362,"nv":0.4465,"tnv":0.4465},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010362,"nv":0.443,"tnv":0.443},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010362,"nv":0.4474,"tnv":0.4474},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010362,"nv":0.4497,"tnv":0.4497},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010362,"nv":0.449,"tnv":0.449},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010362,"nv":0.4531,"tnv":0.4531},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010362,"nv":0.4447,"tnv":0.4447},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010362,"nv":0.449,"tnv":0.449},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010362,"nv":0.4505,"tnv":0.4505},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010362,"nv":0.4505,"tnv":0.4505},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010362,"nv":0.455,"tnv":0.455},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010362,"nv":0.4526,"tnv":0.4526},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010362,"nv":0.4527,"tnv":0.4527},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010362,"nv":0.4429,"tnv":0.4429},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010362,"nv":0.4404,"tnv":0.4404},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010362,"nv":0.4378,"tnv":0.4378},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010362,"nv":0.4432,"tnv":0.4432},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010362,"nv":0.4343,"tnv":0.4343},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010362,"nv":0.4379,"tnv":0.4379},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010362,"nv":0.4387,"tnv":0.4387},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010362,"nv":0.4354,"tnv":0.4354},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010362,"nv":0.4406,"tnv":0.4406},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010362,"nv":0.4442,"tnv":0.4442},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010362,"nv":0.4479,"tnv":0.4479},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010362,"nv":0.4466,"tnv":0.4466},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010362,"nv":0.4445,"tnv":0.4445},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010362,"nv":0.446,"tnv":0.446},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010362,"nv":0.456,"tnv":0.456},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010362,"nv":0.4534,"tnv":0.4534},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010362,"nv":0.4581,"tnv":0.4581},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010362,"nv":0.4534,"tnv":0.4534},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010362,"nv":0.4612,"tnv":0.4612},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010362,"nv":0.4625,"tnv":0.4625},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010362,"nv":0.4659,"tnv":0.4659},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010362,"nv":0.4568,"tnv":0.4568},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010362,"nv":0.4519,"tnv":0.4519},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010362,"nv":0.4482,"tnv":0.4482},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010362,"nv":0.4478,"tnv":0.4478},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010362,"nv":0.4457,"tnv":0.4457},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010362,"nv":0.4519,"tnv":0.4519},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010362,"nv":0.4513,"tnv":0.4513},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010362,"nv":0.4562,"tnv":0.4562},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010362,"nv":0.4487,"tnv":0.4487},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010362,"nv":0.4498,"tnv":0.4498},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010362,"nv":0.4498,"tnv":0.4498},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010362,"nv":0.4511,"tnv":0.4511},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010362,"nv":0.4543,"tnv":0.4543},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010362,"nv":0.452,"tnv":0.452},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010362,"nv":0.4474,"tnv":0.4474},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010362,"nv":0.441,"tnv":0.441},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010362,"nv":0.4269,"tnv":0.4269},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010362,"nv":0.4246,"tnv":0.4246},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010362,"nv":0.4638,"tnv":0.4638},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010362,"nv":0.4678,"tnv":0.4678},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010362,"nv":0.4659,"tnv":0.4659},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010362,"nv":0.4675,"tnv":0.4675},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010362,"nv":0.4681,"tnv":0.4681},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010362,"nv":0.4714,"tnv":0.4714},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010362,"nv":0.4698,"tnv":0.4698},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010362,"nv":0.4708,"tnv":0.4708},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010362,"nv":0.4789,"tnv":0.4789},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010362,"nv":0.4779,"tnv":0.4779},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010362,"nv":0.4902,"tnv":0.4902},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010362,"nv":0.4949,"tnv":0.4949},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010362,"nv":0.5046,"tnv":0.5046},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010362,"nv":0.4997,"tnv":0.4997},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010362,"nv":0.5009,"tnv":0.5009},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010362,"nv":0.4921,"tnv":0.4921},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010362,"nv":0.504,"tnv":0.504},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010362,"nv":0.5024,"tnv":0.5024},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010362,"nv":0.5058,"tnv":0.5058},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010362,"nv":0.5094,"tnv":0.5094},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010362,"nv":0.5181,"tnv":0.5181},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010362,"nv":0.5039,"tnv":0.5039},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010362,"nv":0.5,"tnv":0.5},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010362,"nv":0.4977,"tnv":0.4977},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010362,"nv":0.5052,"tnv":0.5052},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010362,"nv":0.529,"tnv":0.529},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010362,"nv":0.5387,"tnv":0.5387},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010362,"nv":0.5338,"tnv":0.5338},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010362,"nv":0.5438,"tnv":0.5438},{"stockId":3000000010362,"date":"2025-02-20T16:00:00.000Z","nv":0.5476,"tnv":0.5476},{"stockId":3000000010362,"date":"2025-02-19T16:00:00.000Z","nv":0.5233,"tnv":0.5233},{"stockId":3000000010362,"date":"2025-02-18T16:00:00.000Z","nv":0.5291,"tnv":0.5291},{"stockId":3000000010362,"date":"2025-02-17T16:00:00.000Z","nv":0.5174,"tnv":0.5174},{"stockId":3000000010362,"date":"2025-02-16T16:00:00.000Z","nv":0.5255,"tnv":0.5255},{"stockId":3000000010362,"date":"2025-02-13T16:00:00.000Z","nv":0.5189,"tnv":0.5189},{"stockId":3000000010362,"date":"2025-02-12T16:00:00.000Z","nv":0.5051,"tnv":0.5051},{"stockId":3000000010362,"date":"2025-02-11T16:00:00.000Z","nv":0.5135,"tnv":0.5135},{"stockId":3000000010362,"date":"2025-02-10T16:00:00.000Z","nv":0.5013,"tnv":0.5013},{"stockId":3000000010362,"date":"2025-02-09T16:00:00.000Z","nv":0.5011,"tnv":0.5011},{"stockId":3000000010362,"date":"2025-02-06T16:00:00.000Z","nv":0.4947,"tnv":0.4947},{"stockId":3000000010362,"date":"2025-02-05T16:00:00.000Z","nv":0.4855,"tnv":0.4855},{"stockId":3000000010362,"date":"2025-02-04T16:00:00.000Z","nv":0.4669,"tnv":0.4669},{"stockId":3000000010362,"date":"2025-01-26T16:00:00.000Z","nv":0.4614,"tnv":0.4614},{"stockId":3000000010362,"date":"2025-01-23T16:00:00.000Z","nv":0.4789,"tnv":0.4789},{"stockId":3000000010362,"date":"2025-01-22T16:00:00.000Z","nv":0.4722,"tnv":0.4722},{"stockId":3000000010362,"date":"2025-01-21T16:00:00.000Z","nv":0.4812,"tnv":0.4812},{"stockId":3000000010362,"date":"2025-01-20T16:00:00.000Z","nv":0.4759,"tnv":0.4759},{"stockId":3000000010362,"date":"2025-01-19T16:00:00.000Z","nv":0.4665,"tnv":0.4665},{"stockId":3000000010362,"date":"2025-01-16T16:00:00.000Z","nv":0.4626,"tnv":0.4626},{"stockId":3000000010362,"date":"2025-01-15T16:00:00.000Z","nv":0.4569,"tnv":0.4569},{"stockId":3000000010362,"date":"2025-01-14T16:00:00.000Z","nv":0.4549,"tnv":0.4549},{"stockId":3000000010362,"date":"2025-01-13T16:00:00.000Z","nv":0.458,"tnv":0.458},{"stockId":3000000010362,"date":"2025-01-12T16:00:00.000Z","nv":0.4412,"tnv":0.4412},{"stockId":3000000010362,"date":"2025-01-09T16:00:00.000Z","nv":0.4409,"tnv":0.4409},{"stockId":3000000010362,"date":"2025-01-08T16:00:00.000Z","nv":0.4513,"tnv":0.4513},{"stockId":3000000010362,"date":"2025-01-07T16:00:00.000Z","nv":0.4469,"tnv":0.4469},{"stockId":3000000010362,"date":"2025-01-06T16:00:00.000Z","nv":0.4497,"tnv":0.4497},{"stockId":3000000010362,"date":"2025-01-05T16:00:00.000Z","nv":0.4368,"tnv":0.4368},{"stockId":3000000010362,"date":"2025-01-02T16:00:00.000Z","nv":0.4385,"tnv":0.4385},{"stockId":3000000010362,"date":"2025-01-01T16:00:00.000Z","nv":0.4472,"tnv":0.4472},{"stockId":3000000010362,"date":"2024-12-30T16:00:00.000Z","nv":0.4652,"tnv":0.4652},{"stockId":3000000010362,"date":"2024-12-29T16:00:00.000Z","nv":0.4795,"tnv":0.4795},{"stockId":3000000010362,"date":"2024-12-26T16:00:00.000Z","nv":0.483,"tnv":0.483},{"stockId":3000000010362,"date":"2024-12-25T16:00:00.000Z","nv":0.4888,"tnv":0.4888},{"stockId":3000000010362,"date":"2024-12-24T16:00:00.000Z","nv":0.479,"tnv":0.479},{"stockId":3000000010362,"date":"2024-12-23T16:00:00.000Z","nv":0.476,"tnv":0.476},{"stockId":3000000010362,"date":"2024-12-22T16:00:00.000Z","nv":0.4725,"tnv":0.4725},{"stockId":3000000010362,"date":"2024-12-19T16:00:00.000Z","nv":0.4774,"tnv":0.4774},{"stockId":3000000010362,"date":"2024-12-18T16:00:00.000Z","nv":0.4774,"tnv":0.4774},{"stockId":3000000010362,"date":"2024-12-17T16:00:00.000Z","nv":0.4728,"tnv":0.4728},{"stockId":3000000010362,"date":"2024-12-16T16:00:00.000Z","nv":0.4716,"tnv":0.4716},{"stockId":3000000010362,"date":"2024-12-15T16:00:00.000Z","nv":0.4731,"tnv":0.4731},{"stockId":3000000010362,"date":"2024-12-12T16:00:00.000Z","nv":0.4797,"tnv":0.4797},{"stockId":3000000010362,"date":"2024-12-11T16:00:00.000Z","nv":0.4899,"tnv":0.4899},{"stockId":3000000010362,"date":"2024-12-10T16:00:00.000Z","nv":0.4838,"tnv":0.4838},{"stockId":3000000010362,"date":"2024-12-09T16:00:00.000Z","nv":0.484,"tnv":0.484},{"stockId":3000000010362,"date":"2024-12-08T16:00:00.000Z","nv":0.4843,"tnv":0.4843},{"stockId":3000000010362,"date":"2024-12-05T16:00:00.000Z","nv":0.4797,"tnv":0.4797},{"stockId":3000000010362,"date":"2024-12-04T16:00:00.000Z","nv":0.4734,"tnv":0.4734},{"stockId":3000000010362,"date":"2024-12-03T16:00:00.000Z","nv":0.4752,"tnv":0.4752},{"stockId":3000000010362,"date":"2024-12-02T16:00:00.000Z","nv":0.4769,"tnv":0.4769},{"stockId":3000000010362,"date":"2024-12-01T16:00:00.000Z","nv":0.4762,"tnv":0.4762},{"stockId":3000000010362,"date":"2024-11-28T16:00:00.000Z","nv":0.4717,"tnv":0.4717},{"stockId":3000000010362,"date":"2024-11-27T16:00:00.000Z","nv":0.4673,"tnv":0.4673},{"stockId":3000000010362,"date":"2024-11-26T16:00:00.000Z","nv":0.4725,"tnv":0.4725},{"stockId":3000000010362,"date":"2024-11-25T16:00:00.000Z","nv":0.4628,"tnv":0.4628},{"stockId":3000000010362,"date":"2024-11-24T16:00:00.000Z","nv":0.464,"tnv":0.464},{"stockId":3000000010362,"date":"2024-11-21T16:00:00.000Z","nv":0.4658,"tnv":0.4658},{"stockId":3000000010362,"date":"2024-11-20T16:00:00.000Z","nv":0.4786,"tnv":0.4786},{"stockId":3000000010362,"date":"2024-11-19T16:00:00.000Z","nv":0.4792,"tnv":0.4792},{"stockId":3000000010362,"date":"2024-11-18T16:00:00.000Z","nv":0.4781,"tnv":0.4781},{"stockId":3000000010362,"date":"2024-11-17T16:00:00.000Z","nv":0.4718,"tnv":0.4718},{"stockId":3000000010362,"date":"2024-11-14T16:00:00.000Z","nv":0.4753,"tnv":0.4753},{"stockId":3000000010362,"date":"2024-11-13T16:00:00.000Z","nv":0.4863,"tnv":0.4863},{"stockId":3000000010362,"date":"2024-11-12T16:00:00.000Z","nv":0.4979,"tnv":0.4979},{"stockId":3000000010362,"date":"2024-11-11T16:00:00.000Z","nv":0.496,"tnv":0.496},{"stockId":3000000010362,"date":"2024-11-10T16:00:00.000Z","nv":0.5022,"tnv":0.5022},{"stockId":3000000010362,"date":"2024-11-07T16:00:00.000Z","nv":0.5022,"tnv":0.5022},{"stockId":3000000010362,"date":"2024-11-06T16:00:00.000Z","nv":0.5078,"tnv":0.5078},{"stockId":3000000010362,"date":"2024-11-05T16:00:00.000Z","nv":0.5004,"tnv":0.5004},{"stockId":3000000010362,"date":"2024-11-04T16:00:00.000Z","nv":0.5071,"tnv":0.5071},{"stockId":3000000010362,"date":"2024-11-03T16:00:00.000Z","nv":0.4967,"tnv":0.4967},{"stockId":3000000010362,"date":"2024-10-31T16:00:00.000Z","nv":0.4913,"tnv":0.4913},{"stockId":3000000010362,"date":"2024-10-30T16:00:00.000Z","nv":0.4883,"tnv":0.4883},{"stockId":3000000010362,"date":"2024-10-29T16:00:00.000Z","nv":0.4902,"tnv":0.4902},{"stockId":3000000010362,"date":"2024-10-28T16:00:00.000Z","nv":0.4943,"tnv":0.4943},{"stockId":3000000010362,"date":"2024-10-27T16:00:00.000Z","nv":0.4984,"tnv":0.4984},{"stockId":3000000010362,"date":"2024-10-24T16:00:00.000Z","nv":0.5015,"tnv":0.5015},{"stockId":3000000010362,"date":"2024-10-23T16:00:00.000Z","nv":0.4965,"tnv":0.4965},{"stockId":3000000010362,"date":"2024-10-22T16:00:00.000Z","nv":0.5038,"tnv":0.5038},{"stockId":3000000010362,"date":"2024-10-21T16:00:00.000Z","nv":0.5035,"tnv":0.5035},{"stockId":3000000010362,"date":"2024-10-20T16:00:00.000Z","nv":0.4986,"tnv":0.4986},{"stockId":3000000010362,"date":"2024-10-17T16:00:00.000Z","nv":0.5003,"tnv":0.5003},{"stockId":3000000010362,"date":"2024-10-16T16:00:00.000Z","nv":0.4858,"tnv":0.4858},{"stockId":3000000010362,"date":"2024-10-15T16:00:00.000Z","nv":0.4905,"tnv":0.4905},{"stockId":3000000010362,"date":"2024-10-14T16:00:00.000Z","nv":0.4951,"tnv":0.4951},{"stockId":3000000010362,"date":"2024-10-13T16:00:00.000Z","nv":0.5085,"tnv":0.5085},{"stockId":3000000010362,"date":"2024-10-10T16:00:00.000Z","nv":0.5025,"tnv":0.5025},{"stockId":3000000010362,"date":"2024-10-09T16:00:00.000Z","nv":0.5106,"tnv":0.5106},{"stockId":3000000010362,"date":"2024-10-08T16:00:00.000Z","nv":0.5017,"tnv":0.5017},{"stockId":3000000010362,"date":"2024-10-07T16:00:00.000Z","nv":0.5319,"tnv":0.5319},{"stockId":3000000010362,"date":"2024-09-29T16:00:00.000Z","nv":0.5122,"tnv":0.5122},{"stockId":3000000010362,"date":"2024-09-26T16:00:00.000Z","nv":0.4853,"tnv":0.4853},{"stockId":3000000010362,"date":"2024-09-25T16:00:00.000Z","nv":0.4703,"tnv":0.4703},{"stockId":3000000010362,"date":"2024-09-24T16:00:00.000Z","nv":0.4547,"tnv":0.4547},{"stockId":3000000010362,"date":"2024-09-23T16:00:00.000Z","nv":0.4517,"tnv":0.4517},{"stockId":3000000010362,"date":"2024-09-22T16:00:00.000Z","nv":0.434,"tnv":0.434},{"stockId":3000000010362,"date":"2024-09-19T16:00:00.000Z","nv":0.4332,"tnv":0.4332},{"stockId":3000000010362,"date":"2024-09-18T16:00:00.000Z","nv":0.4319,"tnv":0.4319},{"stockId":3000000010362,"date":"2024-09-17T16:00:00.000Z","nv":0.4288,"tnv":0.4288},{"stockId":3000000010362,"date":"2024-09-12T16:00:00.000Z","nv":0.4243,"tnv":0.4243},{"stockId":3000000010362,"date":"2024-09-11T16:00:00.000Z","nv":0.4238,"tnv":0.4238},{"stockId":3000000010362,"date":"2024-09-10T16:00:00.000Z","nv":0.4249,"tnv":0.4249},{"stockId":3000000010362,"date":"2024-09-09T16:00:00.000Z","nv":0.4232,"tnv":0.4232},{"stockId":3000000010362,"date":"2024-09-08T16:00:00.000Z","nv":0.4229,"tnv":0.4229},{"stockId":3000000010362,"date":"2024-09-05T16:00:00.000Z","nv":0.43,"tnv":0.43},{"stockId":3000000010362,"date":"2024-09-04T16:00:00.000Z","nv":0.434,"tnv":0.434},{"stockId":3000000010362,"date":"2024-09-03T16:00:00.000Z","nv":0.4359,"tnv":0.4359},{"stockId":3000000010362,"date":"2024-09-02T16:00:00.000Z","nv":0.4423,"tnv":0.4423},{"stockId":3000000010362,"date":"2024-09-01T16:00:00.000Z","nv":0.4406,"tnv":0.4406},{"stockId":3000000010362,"date":"2024-08-29T16:00:00.000Z","nv":0.4473,"tnv":0.4473},{"stockId":3000000010362,"date":"2024-08-28T16:00:00.000Z","nv":0.4422,"tnv":0.4422},{"stockId":3000000010362,"date":"2024-08-27T16:00:00.000Z","nv":0.4436,"tnv":0.4436},{"stockId":3000000010362,"date":"2024-08-26T16:00:00.000Z","nv":0.4472,"tnv":0.4472},{"stockId":3000000010362,"date":"2024-08-25T16:00:00.000Z","nv":0.4482,"tnv":0.4482},{"stockId":3000000010362,"date":"2024-08-22T16:00:00.000Z","nv":0.4474,"tnv":0.4474},{"stockId":3000000010362,"date":"2024-08-21T16:00:00.000Z","nv":0.4457,"tnv":0.4457},{"stockId":3000000010362,"date":"2024-08-20T16:00:00.000Z","nv":0.4449,"tnv":0.4449},{"stockId":3000000010362,"date":"2024-08-19T16:00:00.000Z","nv":0.4442,"tnv":0.4442},{"stockId":3000000010362,"date":"2024-08-18T16:00:00.000Z","nv":0.4476,"tnv":0.4476},{"stockId":3000000010362,"date":"2024-08-15T16:00:00.000Z","nv":0.4459,"tnv":0.4459},{"stockId":3000000010362,"date":"2024-08-14T16:00:00.000Z","nv":0.4426,"tnv":0.4426},{"stockId":3000000010362,"date":"2024-08-13T16:00:00.000Z","nv":0.4399,"tnv":0.4399},{"stockId":3000000010362,"date":"2024-08-12T16:00:00.000Z","nv":0.4447,"tnv":0.4447},{"stockId":3000000010362,"date":"2024-08-11T16:00:00.000Z","nv":0.4437,"tnv":0.4437},{"stockId":3000000010362,"date":"2024-08-08T16:00:00.000Z","nv":0.4414,"tnv":0.4414},{"stockId":3000000010362,"date":"2024-08-07T16:00:00.000Z","nv":0.44,"tnv":0.44},{"stockId":3000000010362,"date":"2024-08-06T16:00:00.000Z","nv":0.4401,"tnv":0.4401},{"stockId":3000000010362,"date":"2024-08-05T16:00:00.000Z","nv":0.4363,"tnv":0.4363},{"stockId":3000000010362,"date":"2024-08-04T16:00:00.000Z","nv":0.4376,"tnv":0.4376},{"stockId":3000000010362,"date":"2024-08-01T16:00:00.000Z","nv":0.4439,"tnv":0.4439},{"stockId":3000000010362,"date":"2024-07-31T16:00:00.000Z","nv":0.4492,"tnv":0.4492},{"stockId":3000000010362,"date":"2024-07-30T16:00:00.000Z","nv":0.4528,"tnv":0.4528},{"stockId":3000000010362,"date":"2024-07-29T16:00:00.000Z","nv":0.4391,"tnv":0.4391},{"stockId":3000000010362,"date":"2024-07-28T16:00:00.000Z","nv":0.4462,"tnv":0.4462},{"stockId":3000000010362,"date":"2024-07-25T16:00:00.000Z","nv":0.447,"tnv":0.447},{"stockId":3000000010362,"date":"2024-07-24T16:00:00.000Z","nv":0.4425,"tnv":0.4425},{"stockId":3000000010362,"date":"2024-07-23T16:00:00.000Z","nv":0.4523,"tnv":0.4523},{"stockId":3000000010362,"date":"2024-07-22T16:00:00.000Z","nv":0.4562,"tnv":0.4562},{"stockId":3000000010362,"date":"2024-07-21T16:00:00.000Z","nv":0.4688,"tnv":0.4688},{"stockId":3000000010362,"date":"2024-07-18T16:00:00.000Z","nv":0.4695,"tnv":0.4695},{"stockId":3000000010362,"date":"2024-07-17T16:00:00.000Z","nv":0.4726,"tnv":0.4726},{"stockId":3000000010362,"date":"2024-07-16T16:00:00.000Z","nv":0.4692,"tnv":0.4692},{"stockId":3000000010362,"date":"2024-07-15T16:00:00.000Z","nv":0.475,"tnv":0.475},{"stockId":3000000010362,"date":"2024-07-14T16:00:00.000Z","nv":0.4759,"tnv":0.4759},{"stockId":3000000010362,"date":"2024-07-11T16:00:00.000Z","nv":0.4759,"tnv":0.4759},{"stockId":3000000010362,"date":"2024-07-10T16:00:00.000Z","nv":0.4756,"tnv":0.4756},{"stockId":3000000010362,"date":"2024-07-09T16:00:00.000Z","nv":0.4674,"tnv":0.4674},{"stockId":3000000010362,"date":"2024-07-08T16:00:00.000Z","nv":0.4731,"tnv":0.4731},{"stockId":3000000010362,"date":"2024-07-07T16:00:00.000Z","nv":0.4689,"tnv":0.4689},{"stockId":3000000010362,"date":"2024-07-04T16:00:00.000Z","nv":0.4741,"tnv":0.4741},{"stockId":3000000010362,"date":"2024-07-03T16:00:00.000Z","nv":0.4718,"tnv":0.4718},{"stockId":3000000010362,"date":"2024-07-02T16:00:00.000Z","nv":0.4709,"tnv":0.4709},{"stockId":3000000010362,"date":"2024-07-01T16:00:00.000Z","nv":0.4711,"tnv":0.4711},{"stockId":3000000010362,"date":"2024-06-30T16:00:00.000Z","nv":0.4722,"tnv":0.4722},{"stockId":3000000010362,"date":"2024-06-27T16:00:00.000Z","nv":0.4698,"tnv":0.4698},{"stockId":3000000010362,"date":"2024-06-26T16:00:00.000Z","nv":0.4667,"tnv":0.4667},{"stockId":3000000010362,"date":"2024-06-25T16:00:00.000Z","nv":0.4747,"tnv":0.4747},{"stockId":3000000010362,"date":"2024-06-24T16:00:00.000Z","nv":0.4749,"tnv":0.4749},{"stockId":3000000010362,"date":"2024-06-23T16:00:00.000Z","nv":0.4742,"tnv":0.4742},{"stockId":3000000010362,"date":"2024-06-20T16:00:00.000Z","nv":0.4756,"tnv":0.4756},{"stockId":3000000010362,"date":"2024-06-19T16:00:00.000Z","nv":0.4794,"tnv":0.4794},{"stockId":3000000010362,"date":"2024-06-18T16:00:00.000Z","nv":0.4799,"tnv":0.4799},{"stockId":3000000010362,"date":"2024-06-17T16:00:00.000Z","nv":0.4791,"tnv":0.4791},{"stockId":3000000010362,"date":"2024-06-16T16:00:00.000Z","nv":0.4802,"tnv":0.4802},{"stockId":3000000010362,"date":"2024-06-13T16:00:00.000Z","nv":0.484,"tnv":0.484},{"stockId":3000000010362,"date":"2024-06-12T16:00:00.000Z","nv":0.4834,"tnv":0.4834},{"stockId":3000000010362,"date":"2024-06-11T16:00:00.000Z","nv":0.4862,"tnv":0.4862},{"stockId":3000000010362,"date":"2024-06-10T16:00:00.000Z","nv":0.4856,"tnv":0.4856},{"stockId":3000000010362,"date":"2024-06-06T16:00:00.000Z","nv":0.4921,"tnv":0.4921},{"stockId":3000000010362,"date":"2024-06-05T16:00:00.000Z","nv":0.4939,"tnv":0.4939},{"stockId":3000000010362,"date":"2024-06-04T16:00:00.000Z","nv":0.4895,"tnv":0.4895},{"stockId":3000000010362,"date":"2024-06-03T16:00:00.000Z","nv":0.494,"tnv":0.494},{"stockId":3000000010362,"date":"2024-06-02T16:00:00.000Z","nv":0.4911,"tnv":0.4911},{"stockId":3000000010362,"date":"2024-05-30T16:00:00.000Z","nv":0.4912,"tnv":0.4912},{"stockId":3000000010362,"date":"2024-05-29T16:00:00.000Z","nv":0.4899,"tnv":0.4899},{"stockId":3000000010362,"date":"2024-05-28T16:00:00.000Z","nv":0.4963,"tnv":0.4963},{"stockId":3000000010362,"date":"2024-05-27T16:00:00.000Z","nv":0.497,"tnv":0.497},{"stockId":3000000010362,"date":"2024-05-26T16:00:00.000Z","nv":0.4997,"tnv":0.4997},{"stockId":3000000010362,"date":"2024-05-23T16:00:00.000Z","nv":0.4935,"tnv":0.4935},{"stockId":3000000010362,"date":"2024-05-22T16:00:00.000Z","nv":0.4963,"tnv":0.4963},{"stockId":3000000010362,"date":"2024-05-21T16:00:00.000Z","nv":0.5011,"tnv":0.5011},{"stockId":3000000010362,"date":"2024-05-20T16:00:00.000Z","nv":0.5056,"tnv":0.5056},{"stockId":3000000010362,"date":"2024-05-19T16:00:00.000Z","nv":0.5124,"tnv":0.5124},{"stockId":3000000010362,"date":"2024-05-16T16:00:00.000Z","nv":0.5083,"tnv":0.5083},{"stockId":3000000010362,"date":"2024-05-15T16:00:00.000Z","nv":0.5044,"tnv":0.5044},{"stockId":3000000010362,"date":"2024-05-14T16:00:00.000Z","nv":0.5039,"tnv":0.5039},{"stockId":3000000010362,"date":"2024-05-13T16:00:00.000Z","nv":0.5046,"tnv":0.5046},{"stockId":3000000010362,"date":"2024-05-12T16:00:00.000Z","nv":0.5078,"tnv":0.5078},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010362,"nv":0.5106,"tnv":0.5106},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010362,"nv":0.5076,"tnv":0.5076},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010362,"nv":0.501,"tnv":0.501},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010362,"nv":0.5029,"tnv":0.5029},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010362,"nv":0.5021,"tnv":0.5021}],"influencesList":[]}