window.pageData = {"startDate":"2024-05-24T22:05:54.316Z","endDate":"2026-05-24T22:05:54.316Z","stock":{"_id":3000000010554,"stockCode":"010554","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10554,"masterFundFlag":1,"status":"normal","name":"华安新兴消费混合型证券投资基金","shortName":"华安新兴消费混合A","exchange":"jj","followedNum":17,"inceptionDate":"2020-12-10T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安新兴消费混合","setUpDate":"2020-12-10T16:00:00.000Z","setUpAssetScale":6268109171.23,"setUpShares":6268109171.23,"pinyin":"haxxxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"陈媛","stockType":"fund_manager","stockCode":"db20573519","exchange":"fm","tickerId":325182940},{"name":"裘倩倩","stockType":"fund_manager","stockCode":"db20075951","exchange":"fm","tickerId":171717223590},{"name":"李杨","stockType":"fund_manager","stockCode":"db20915747","exchange":"fm","tickerId":1225235540}],"hotMetrics":{"fss":{"stockId":3000000010554,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0009,"f_ins_h_s_r_c_hy":0.00009999999999999994,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9991,"f_ind_h_s_r_c_hy":-0.00009999999999998899,"f_ind_h_s_r_c_1y":0,"f_h_a":42164,"f_h_s_a":66635,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010554,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.44670672007120604,"f_p_r_m1_ssc":9238,"f_p_r_m1_ssrp":0.25322074266536754,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.36693327489865235,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.5204301075268817,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.599544801149976,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.6711938947096107,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.8706797235023042,"f_cagr_p_r_fs_ssc":9180,"f_cagr_p_r_fs_ssrp":0.9651378145767513,"f_p_r_y5_ssc":4353,"f_p_r_y5_ssrp":0.9354319852941176},"fp":{"stockId":3000000010554,"type":"fp","f_p_r_fys":0.07522429261559682,"f_p_r_m1":0.0629370629370627,"f_p_r_m3":0.05377071356104124,"f_p_r_m6":0.09180098107918688,"f_p_r_y1":0.16529543754674614,"f_cagr_p_r_fs":-0.08315114683405955,"f_p_r_d1":-0.016219239373601924,"f_p_r_y2":0.16030534351144987,"f_p_r_y3":-0.013299556681444114,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y5":-0.37835411471321734},"ff":{"stockId":3000000010554,"type":"ff","f_m_f":12605960,"f_m_f_r":0.012,"f_c_f":2100993,"f_c_f_r":0.002,"f_m_a_c_f":14706953,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010554,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.6232,"f_nv_cr":0.028552566430104065},"f_as":{"stockId":3000000010554,"type":"f_as","f_tas":1180488032.5340002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010555,"name":"华安新兴消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-10T16:00:00.000Z","stockCode":"010555","tickerId":10555,"shortName":"华安新兴消费混合C","__csrcFundId":8347,"lastUpdated":"2025-01-04T00:32:06.790Z","exchange":"jj","followedNum":17,"fundCollectionId":4000050040000,"currency":"CNY","memoNum":1,"status":"normal","setUpDate":"2020-12-10T16:00:00.000Z","setUpAssetScale":1518223909.36,"setUpShares":1518223909.36,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haxxxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010554,"stockId":1000000000009988,"holdings":754100,"marketCap":79234078,"netValueRatio":0.054,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010554,"stockId":603345,"holdings":573250,"marketCap":53461295,"netValueRatio":0.0364,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010554,"stockId":1000000000002648,"holdings":744800,"marketCap":51952071,"netValueRatio":0.0354,"quarterlyChange":0.194255479969764,"stock":{"exchange":"hk","stockType":"company","stockCode":"02648","tickerId":2648,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010554,"stockId":600258,"holdings":3119100,"marketCap":46724118,"netValueRatio":0.0318,"quarterlyChange":-0.10567164179104549,"stock":{"stockCode":"600258","exchange":"sh","stockType":"company","tickerId":600258,"name":"首旅酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010554,"stockId":1000000000009926,"holdings":384000,"marketCap":44144674,"netValueRatio":0.0301,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010554,"stockId":600519,"holdings":30300,"marketCap":43935000,"netValueRatio":0.0299,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010554,"stockId":338,"holdings":1797100,"marketCap":43561704,"netValueRatio":0.0297,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010554,"stockId":1000000000000175,"holdings":2347000,"marketCap":43352173,"netValueRatio":0.0295,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010554,"stockId":600115,"holdings":9801900,"marketCap":41658075,"netValueRatio":0.0284,"quarterlyChange":-0.29166666666666696,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010554,"stockId":1389,"holdings":356500,"marketCap":41471645,"netValueRatio":0.0283,"quarterlyChange":0.4250888153865011,"stock":{"name":"广合科技","exchange":"sz","stockType":"company","stockCode":"001389","tickerId":1389}}],"bondHoldings":[{"_id":"69e8fa231398d79843001c3e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010554,"stockCode":"250411","stockName":"25农发11","holdings":200000,"marketCap":20338367,"netValueRatio":0.0139,"lastUpdated":"2026-04-22T16:41:07.396Z"}],"lastFsMetrics":{"latestTurnoverRate":4.303729774495155,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000010554,"date":"2026-05-21T16:00:00.000Z","nv":0.6232,"tnv":0.6232},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010554,"nv":0.6059,"tnv":0.6059},{"stockId":3000000010554,"date":"2026-05-19T16:00:00.000Z","nv":0.6219,"tnv":0.6219},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010554,"nv":0.6119,"tnv":0.6119},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010554,"nv":0.6119,"tnv":0.6119},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010554,"nv":0.6146,"tnv":0.6146},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010554,"nv":0.6308,"tnv":0.6308},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010554,"nv":0.646,"tnv":0.646},{"stockId":3000000010554,"date":"2026-05-11T16:00:00.000Z","nv":0.6333,"tnv":0.6333},{"stockId":3000000010554,"date":"2026-05-10T16:00:00.000Z","nv":0.633,"tnv":0.633},{"stockId":3000000010554,"date":"2026-05-07T16:00:00.000Z","nv":0.6188,"tnv":0.6188},{"stockId":3000000010554,"date":"2026-05-06T16:00:00.000Z","nv":0.6233,"tnv":0.6233},{"stockId":3000000010554,"date":"2026-05-05T16:00:00.000Z","nv":0.6161,"tnv":0.6161},{"stockId":3000000010554,"date":"2026-04-29T16:00:00.000Z","nv":0.5912,"tnv":0.5912},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010554,"nv":0.5881,"tnv":0.5881},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010554,"nv":0.5788,"tnv":0.5788},{"stockId":3000000010554,"date":"2026-04-26T16:00:00.000Z","nv":0.5866,"tnv":0.5866},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010554,"nv":0.5861,"tnv":0.5861},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010554,"nv":0.5838,"tnv":0.5838},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010554,"nv":0.5863,"tnv":0.5863},{"stockId":3000000010554,"date":"2026-04-20T16:00:00.000Z","nv":0.5804,"tnv":0.5804},{"stockId":3000000010554,"date":"2026-04-19T16:00:00.000Z","nv":0.5773,"tnv":0.5773},{"stockId":3000000010554,"date":"2026-04-16T16:00:00.000Z","nv":0.5759,"tnv":0.5759},{"stockId":3000000010554,"date":"2026-04-15T16:00:00.000Z","nv":0.5725,"tnv":0.5725},{"stockId":3000000010554,"date":"2026-04-14T16:00:00.000Z","nv":0.56,"tnv":0.56},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010554,"nv":0.5598,"tnv":0.5598},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010554,"nv":0.5573,"tnv":0.5573},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010554,"nv":0.5598,"tnv":0.5598},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010554,"nv":0.5568,"tnv":0.5568},{"stockId":3000000010554,"date":"2026-04-07T16:00:00.000Z","nv":0.5586,"tnv":0.5586},{"stockId":3000000010554,"date":"2026-04-06T16:00:00.000Z","nv":0.5405,"tnv":0.5405},{"stockId":3000000010554,"date":"2026-04-02T16:00:00.000Z","nv":0.5436,"tnv":0.5436},{"stockId":3000000010554,"date":"2026-04-01T16:00:00.000Z","nv":0.5452,"tnv":0.5452},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010554,"nv":0.5463,"tnv":0.5463},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010554,"nv":0.527,"tnv":0.527},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010554,"nv":0.535,"tnv":0.535},{"stockId":3000000010554,"date":"2026-03-26T16:00:00.000Z","nv":0.5355,"tnv":0.5355},{"stockId":3000000010554,"date":"2026-03-25T16:00:00.000Z","nv":0.5282,"tnv":0.5282},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010554,"nv":0.5356,"tnv":0.5356},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010554,"nv":0.5269,"tnv":0.5269},{"stockId":3000000010554,"date":"2026-03-22T16:00:00.000Z","nv":0.5148,"tnv":0.5148},{"stockId":3000000010554,"date":"2026-03-19T16:00:00.000Z","nv":0.5325,"tnv":0.5325},{"stockId":3000000010554,"date":"2026-03-18T16:00:00.000Z","nv":0.5349,"tnv":0.5349},{"stockId":3000000010554,"date":"2026-03-17T16:00:00.000Z","nv":0.5477,"tnv":0.5477},{"stockId":3000000010554,"date":"2026-03-16T16:00:00.000Z","nv":0.5385,"tnv":0.5385},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010554,"nv":0.5508,"tnv":0.5508},{"stockId":3000000010554,"date":"2026-03-12T16:00:00.000Z","nv":0.5459,"tnv":0.5459},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010554,"nv":0.5526,"tnv":0.5526},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010554,"nv":0.5589,"tnv":0.5589},{"stockId":3000000010554,"date":"2026-03-09T16:00:00.000Z","nv":0.5563,"tnv":0.5563},{"stockId":3000000010554,"date":"2026-03-08T16:00:00.000Z","nv":0.5402,"tnv":0.5402},{"stockId":3000000010554,"date":"2026-03-05T16:00:00.000Z","nv":0.55,"tnv":0.55},{"stockId":3000000010554,"date":"2026-03-04T16:00:00.000Z","nv":0.5461,"tnv":0.5461},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010554,"nv":0.5429,"tnv":0.5429},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010554,"nv":0.5515,"tnv":0.5515},{"stockId":3000000010554,"date":"2026-03-01T16:00:00.000Z","nv":0.5697,"tnv":0.5697},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010554,"nv":0.5792,"tnv":0.5792},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010554,"nv":0.577,"tnv":0.577},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010554,"nv":0.5837,"tnv":0.5837},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010554,"nv":0.5816,"tnv":0.5816},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010554,"nv":0.5914,"tnv":0.5914},{"stockId":3000000010554,"date":"2026-02-11T16:00:00.000Z","nv":0.5984,"tnv":0.5984},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010554,"nv":0.6011,"tnv":0.6011},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010554,"nv":0.6069,"tnv":0.6069},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010554,"nv":0.6073,"tnv":0.6073},{"stockId":3000000010554,"date":"2026-02-05T16:00:00.000Z","nv":0.5977,"tnv":0.5977},{"stockId":3000000010554,"date":"2026-02-04T16:00:00.000Z","nv":0.6029,"tnv":0.6029},{"stockId":3000000010554,"date":"2026-02-03T16:00:00.000Z","nv":0.6047,"tnv":0.6047},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010554,"nv":0.6024,"tnv":0.6024},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010554,"nv":0.5951,"tnv":0.5951},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010554,"nv":0.6093,"tnv":0.6093},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010554,"nv":0.6136,"tnv":0.6136},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010554,"nv":0.6115,"tnv":0.6115},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010554,"nv":0.6101,"tnv":0.6101},{"stockId":3000000010554,"date":"2026-01-25T16:00:00.000Z","nv":0.6015,"tnv":0.6015},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010554,"nv":0.6083,"tnv":0.6083},{"stockId":3000000010554,"date":"2026-01-21T16:00:00.000Z","nv":0.6111,"tnv":0.6111},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010554,"nv":0.6149,"tnv":0.6149},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010554,"nv":0.616,"tnv":0.616},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010554,"nv":0.6152,"tnv":0.6152},{"stockId":3000000010554,"date":"2026-01-15T16:00:00.000Z","nv":0.6161,"tnv":0.6161},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010554,"nv":0.6149,"tnv":0.6149},{"stockId":3000000010554,"date":"2026-01-13T16:00:00.000Z","nv":0.6179,"tnv":0.6179},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010554,"nv":0.6176,"tnv":0.6176},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010554,"nv":0.6231,"tnv":0.6231},{"stockId":3000000010554,"date":"2026-01-08T16:00:00.000Z","nv":0.6159,"tnv":0.6159},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010554,"nv":0.6083,"tnv":0.6083},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010554,"nv":0.6102,"tnv":0.6102},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010554,"nv":0.606,"tnv":0.606},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010554,"nv":0.5981,"tnv":0.5981},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010554,"nv":0.5796,"tnv":0.5796},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010554,"nv":0.5867,"tnv":0.5867},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010554,"nv":0.5864,"tnv":0.5864},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010554,"nv":0.5924,"tnv":0.5924},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010554,"nv":0.5947,"tnv":0.5947},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010554,"nv":0.5934,"tnv":0.5934},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010554,"nv":0.5919,"tnv":0.5919},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010554,"nv":0.5921,"tnv":0.5921},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010554,"nv":0.5867,"tnv":0.5867},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010554,"nv":0.5805,"tnv":0.5805},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010554,"nv":0.5874,"tnv":0.5874},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010554,"nv":0.5736,"tnv":0.5736},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010554,"nv":0.5826,"tnv":0.5826},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010554,"nv":0.5903,"tnv":0.5903},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010554,"nv":0.5858,"tnv":0.5858},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010554,"nv":0.5936,"tnv":0.5936},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010554,"nv":0.5922,"tnv":0.5922},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010554,"nv":0.5937,"tnv":0.5937},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010554,"nv":0.5907,"tnv":0.5907},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010554,"nv":0.5867,"tnv":0.5867},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010554,"nv":0.5851,"tnv":0.5851},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010554,"nv":0.593,"tnv":0.593},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010554,"nv":0.5964,"tnv":0.5964},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010554,"nv":0.592,"tnv":0.592},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010554,"nv":0.5896,"tnv":0.5896},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010554,"nv":0.5906,"tnv":0.5906},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010554,"nv":0.5842,"tnv":0.5842},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010554,"nv":0.5759,"tnv":0.5759},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010554,"nv":0.5708,"tnv":0.5708},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010554,"nv":0.5883,"tnv":0.5883},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010554,"nv":0.5918,"tnv":0.5918},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010554,"nv":0.5925,"tnv":0.5925},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010554,"nv":0.5946,"tnv":0.5946},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010554,"nv":0.6005,"tnv":0.6005},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010554,"nv":0.6169,"tnv":0.6169},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010554,"nv":0.6094,"tnv":0.6094},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010554,"nv":0.6082,"tnv":0.6082},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010554,"nv":0.6162,"tnv":0.6162},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010554,"nv":0.6149,"tnv":0.6149},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010554,"nv":0.6247,"tnv":0.6247},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010554,"nv":0.6094,"tnv":0.6094},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010554,"nv":0.609,"tnv":0.609},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010554,"nv":0.6204,"tnv":0.6204},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010554,"nv":0.6177,"tnv":0.6177},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010554,"nv":0.6323,"tnv":0.6323},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010554,"nv":0.6418,"tnv":0.6418},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010554,"nv":0.6338,"tnv":0.6338},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010554,"nv":0.6401,"tnv":0.6401},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010554,"nv":0.6304,"tnv":0.6304},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010554,"nv":0.6123,"tnv":0.6123},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010554,"nv":0.6164,"tnv":0.6164},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010554,"nv":0.6206,"tnv":0.6206},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010554,"nv":0.6072,"tnv":0.6072},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010554,"nv":0.5987,"tnv":0.5987},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010554,"nv":0.6227,"tnv":0.6227},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010554,"nv":0.6199,"tnv":0.6199},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010554,"nv":0.6071,"tnv":0.6071},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010554,"nv":0.6295,"tnv":0.6295},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010554,"nv":0.6363,"tnv":0.6363},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010554,"nv":0.6586,"tnv":0.6586},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010554,"nv":0.6625,"tnv":0.6625},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010554,"nv":0.657,"tnv":0.657},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010554,"nv":0.6475,"tnv":0.6475},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010554,"nv":0.6656,"tnv":0.6656},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010554,"nv":0.6606,"tnv":0.6606},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010554,"nv":0.6498,"tnv":0.6498},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010554,"nv":0.6538,"tnv":0.6538},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010554,"nv":0.6443,"tnv":0.6443},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010554,"nv":0.6532,"tnv":0.6532},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010554,"nv":0.6573,"tnv":0.6573},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010554,"nv":0.6516,"tnv":0.6516},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010554,"nv":0.6503,"tnv":0.6503},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010554,"nv":0.6493,"tnv":0.6493},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010554,"nv":0.645,"tnv":0.645},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010554,"nv":0.6334,"tnv":0.6334},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010554,"nv":0.6297,"tnv":0.6297},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010554,"nv":0.6307,"tnv":0.6307},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010554,"nv":0.6305,"tnv":0.6305},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010554,"nv":0.6119,"tnv":0.6119},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010554,"nv":0.6349,"tnv":0.6349},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010554,"nv":0.6373,"tnv":0.6373},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010554,"nv":0.6489,"tnv":0.6489},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010554,"nv":0.6404,"tnv":0.6404},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010554,"nv":0.6366,"tnv":0.6366},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010554,"nv":0.6249,"tnv":0.6249},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010554,"nv":0.6361,"tnv":0.6361},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010554,"nv":0.6406,"tnv":0.6406},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010554,"nv":0.6299,"tnv":0.6299},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010554,"nv":0.6142,"tnv":0.6142},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010554,"nv":0.6154,"tnv":0.6154},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010554,"nv":0.615,"tnv":0.615},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010554,"nv":0.6153,"tnv":0.6153},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010554,"nv":0.6086,"tnv":0.6086},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010554,"nv":0.6027,"tnv":0.6027},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010554,"nv":0.6033,"tnv":0.6033},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010554,"nv":0.5887,"tnv":0.5887},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010554,"nv":0.5873,"tnv":0.5873},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010554,"nv":0.586,"tnv":0.586},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010554,"nv":0.5934,"tnv":0.5934},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010554,"nv":0.5974,"tnv":0.5974},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010554,"nv":0.5939,"tnv":0.5939},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010554,"nv":0.5891,"tnv":0.5891},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010554,"nv":0.5841,"tnv":0.5841},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010554,"nv":0.5915,"tnv":0.5915},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010554,"nv":0.5938,"tnv":0.5938},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010554,"nv":0.5996,"tnv":0.5996},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010554,"nv":0.5892,"tnv":0.5892},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010554,"nv":0.5827,"tnv":0.5827},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010554,"nv":0.5825,"tnv":0.5825},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010554,"nv":0.5782,"tnv":0.5782},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010554,"nv":0.5789,"tnv":0.5789},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010554,"nv":0.5804,"tnv":0.5804},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010554,"nv":0.5804,"tnv":0.5804},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010554,"nv":0.5804,"tnv":0.5804},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010554,"nv":0.5719,"tnv":0.5719},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010554,"nv":0.5757,"tnv":0.5757},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010554,"nv":0.5681,"tnv":0.5681},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010554,"nv":0.5645,"tnv":0.5645},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010554,"nv":0.5694,"tnv":0.5694},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010554,"nv":0.5764,"tnv":0.5764},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010554,"nv":0.5765,"tnv":0.5765},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010554,"nv":0.5706,"tnv":0.5706},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010554,"nv":0.5732,"tnv":0.5732},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010554,"nv":0.57,"tnv":0.57},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010554,"nv":0.5659,"tnv":0.5659},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010554,"nv":0.5742,"tnv":0.5742},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010554,"nv":0.5712,"tnv":0.5712},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010554,"nv":0.5593,"tnv":0.5593},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010554,"nv":0.562,"tnv":0.562},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010554,"nv":0.5652,"tnv":0.5652},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010554,"nv":0.5615,"tnv":0.5615},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010554,"nv":0.5528,"tnv":0.5528},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010554,"nv":0.5454,"tnv":0.5454},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010554,"nv":0.5505,"tnv":0.5505},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010554,"nv":0.562,"tnv":0.562},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010554,"nv":0.5634,"tnv":0.5634},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010554,"nv":0.5723,"tnv":0.5723},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010554,"nv":0.5689,"tnv":0.5689},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010554,"nv":0.5711,"tnv":0.5711},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010554,"nv":0.564,"tnv":0.564},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010554,"nv":0.5623,"tnv":0.5623},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010554,"nv":0.5593,"tnv":0.5593},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010554,"nv":0.5502,"tnv":0.5502},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010554,"nv":0.5528,"tnv":0.5528},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010554,"nv":0.5605,"tnv":0.5605},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010554,"nv":0.5465,"tnv":0.5465},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010554,"nv":0.534,"tnv":0.534},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010554,"nv":0.5374,"tnv":0.5374},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010554,"nv":0.5298,"tnv":0.5298},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010554,"nv":0.5307,"tnv":0.5307},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010554,"nv":0.5287,"tnv":0.5287},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010554,"nv":0.5293,"tnv":0.5293},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010554,"nv":0.5348,"tnv":0.5348},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010554,"nv":0.5383,"tnv":0.5383},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010554,"nv":0.5329,"tnv":0.5329},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010554,"nv":0.5162,"tnv":0.5162},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010554,"nv":0.5145,"tnv":0.5145},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010554,"nv":0.5163,"tnv":0.5163},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010554,"nv":0.5137,"tnv":0.5137},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010554,"nv":0.5089,"tnv":0.5089},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010554,"nv":0.5073,"tnv":0.5073},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010554,"nv":0.5063,"tnv":0.5063},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010554,"nv":0.5042,"tnv":0.5042},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010554,"nv":0.5057,"tnv":0.5057},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010554,"nv":0.5136,"tnv":0.5136},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010554,"nv":0.5063,"tnv":0.5063},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010554,"nv":0.509,"tnv":0.509},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010554,"nv":0.5025,"tnv":0.5025},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010554,"nv":0.5046,"tnv":0.5046},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010554,"nv":0.5066,"tnv":0.5066},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010554,"nv":0.5047,"tnv":0.5047},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010554,"nv":0.5029,"tnv":0.5029},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010554,"nv":0.4985,"tnv":0.4985},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010554,"nv":0.4923,"tnv":0.4923},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010554,"nv":0.496,"tnv":0.496},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010554,"nv":0.4952,"tnv":0.4952},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010554,"nv":0.5025,"tnv":0.5025},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010554,"nv":0.503,"tnv":0.503},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010554,"nv":0.4914,"tnv":0.4914},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010554,"nv":0.4876,"tnv":0.4876},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010554,"nv":0.4775,"tnv":0.4775},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010554,"nv":0.468,"tnv":0.468},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010554,"nv":0.4617,"tnv":0.4617},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010554,"nv":0.516,"tnv":0.516},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010554,"nv":0.521,"tnv":0.521},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010554,"nv":0.5239,"tnv":0.5239},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010554,"nv":0.5166,"tnv":0.5166},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010554,"nv":0.5194,"tnv":0.5194},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010554,"nv":0.5202,"tnv":0.5202},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010554,"nv":0.509,"tnv":0.509},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010554,"nv":0.5046,"tnv":0.5046},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010554,"nv":0.5175,"tnv":0.5175},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010554,"nv":0.5172,"tnv":0.5172},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010554,"nv":0.5319,"tnv":0.5319},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010554,"nv":0.5397,"tnv":0.5397},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010554,"nv":0.5432,"tnv":0.5432},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010554,"nv":0.5365,"tnv":0.5365},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010554,"nv":0.5356,"tnv":0.5356},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010554,"nv":0.5238,"tnv":0.5238},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010554,"nv":0.5307,"tnv":0.5307},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010554,"nv":0.5329,"tnv":0.5329},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010554,"nv":0.5277,"tnv":0.5277},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010554,"nv":0.5364,"tnv":0.5364},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010554,"nv":0.5383,"tnv":0.5383},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010554,"nv":0.5223,"tnv":0.5223},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010554,"nv":0.5122,"tnv":0.5122},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010554,"nv":0.5102,"tnv":0.5102},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010554,"nv":0.5095,"tnv":0.5095},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010554,"nv":0.5311,"tnv":0.5311},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010554,"nv":0.5348,"tnv":0.5348},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010554,"nv":0.5287,"tnv":0.5287},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010554,"nv":0.5364,"tnv":0.5364},{"stockId":3000000010554,"date":"2025-02-20T16:00:00.000Z","nv":0.5376,"tnv":0.5376},{"stockId":3000000010554,"date":"2025-02-19T16:00:00.000Z","nv":0.5191,"tnv":0.5191},{"stockId":3000000010554,"date":"2025-02-18T16:00:00.000Z","nv":0.5208,"tnv":0.5208},{"stockId":3000000010554,"date":"2025-02-17T16:00:00.000Z","nv":0.5135,"tnv":0.5135},{"stockId":3000000010554,"date":"2025-02-16T16:00:00.000Z","nv":0.519,"tnv":0.519},{"stockId":3000000010554,"date":"2025-02-13T16:00:00.000Z","nv":0.5157,"tnv":0.5157},{"stockId":3000000010554,"date":"2025-02-12T16:00:00.000Z","nv":0.5056,"tnv":0.5056},{"stockId":3000000010554,"date":"2025-02-11T16:00:00.000Z","nv":0.5104,"tnv":0.5104},{"stockId":3000000010554,"date":"2025-02-10T16:00:00.000Z","nv":0.5054,"tnv":0.5054},{"stockId":3000000010554,"date":"2025-02-09T16:00:00.000Z","nv":0.5083,"tnv":0.5083},{"stockId":3000000010554,"date":"2025-02-06T16:00:00.000Z","nv":0.5038,"tnv":0.5038},{"stockId":3000000010554,"date":"2025-02-05T16:00:00.000Z","nv":0.4981,"tnv":0.4981},{"stockId":3000000010554,"date":"2025-02-04T16:00:00.000Z","nv":0.4925,"tnv":0.4925},{"stockId":3000000010554,"date":"2025-01-26T16:00:00.000Z","nv":0.4939,"tnv":0.4939},{"stockId":3000000010554,"date":"2025-01-23T16:00:00.000Z","nv":0.4954,"tnv":0.4954},{"stockId":3000000010554,"date":"2025-01-22T16:00:00.000Z","nv":0.4917,"tnv":0.4917},{"stockId":3000000010554,"date":"2025-01-21T16:00:00.000Z","nv":0.4926,"tnv":0.4926},{"stockId":3000000010554,"date":"2025-01-20T16:00:00.000Z","nv":0.4975,"tnv":0.4975},{"stockId":3000000010554,"date":"2025-01-19T16:00:00.000Z","nv":0.4959,"tnv":0.4959},{"stockId":3000000010554,"date":"2025-01-16T16:00:00.000Z","nv":0.4894,"tnv":0.4894},{"stockId":3000000010554,"date":"2025-01-15T16:00:00.000Z","nv":0.4879,"tnv":0.4879},{"stockId":3000000010554,"date":"2025-01-14T16:00:00.000Z","nv":0.4873,"tnv":0.4873},{"stockId":3000000010554,"date":"2025-01-13T16:00:00.000Z","nv":0.4898,"tnv":0.4898},{"stockId":3000000010554,"date":"2025-01-12T16:00:00.000Z","nv":0.4789,"tnv":0.4789},{"stockId":3000000010554,"date":"2025-01-09T16:00:00.000Z","nv":0.482,"tnv":0.482},{"stockId":3000000010554,"date":"2025-01-08T16:00:00.000Z","nv":0.4898,"tnv":0.4898},{"stockId":3000000010554,"date":"2025-01-07T16:00:00.000Z","nv":0.4891,"tnv":0.4891},{"stockId":3000000010554,"date":"2025-01-06T16:00:00.000Z","nv":0.4912,"tnv":0.4912},{"stockId":3000000010554,"date":"2025-01-05T16:00:00.000Z","nv":0.4896,"tnv":0.4896},{"stockId":3000000010554,"date":"2025-01-02T16:00:00.000Z","nv":0.4939,"tnv":0.4939},{"stockId":3000000010554,"date":"2025-01-01T16:00:00.000Z","nv":0.4991,"tnv":0.4991},{"stockId":3000000010554,"date":"2024-12-30T16:00:00.000Z","nv":0.5089,"tnv":0.5089},{"stockId":3000000010554,"date":"2024-12-29T16:00:00.000Z","nv":0.513,"tnv":0.513},{"stockId":3000000010554,"date":"2024-12-26T16:00:00.000Z","nv":0.5157,"tnv":0.5157},{"stockId":3000000010554,"date":"2024-12-25T16:00:00.000Z","nv":0.5152,"tnv":0.5152},{"stockId":3000000010554,"date":"2024-12-24T16:00:00.000Z","nv":0.5147,"tnv":0.5147},{"stockId":3000000010554,"date":"2024-12-23T16:00:00.000Z","nv":0.5178,"tnv":0.5178},{"stockId":3000000010554,"date":"2024-12-22T16:00:00.000Z","nv":0.511,"tnv":0.511},{"stockId":3000000010554,"date":"2024-12-19T16:00:00.000Z","nv":0.5158,"tnv":0.5158},{"stockId":3000000010554,"date":"2024-12-18T16:00:00.000Z","nv":0.5131,"tnv":0.5131},{"stockId":3000000010554,"date":"2024-12-17T16:00:00.000Z","nv":0.5136,"tnv":0.5136},{"stockId":3000000010554,"date":"2024-12-16T16:00:00.000Z","nv":0.5129,"tnv":0.5129},{"stockId":3000000010554,"date":"2024-12-15T16:00:00.000Z","nv":0.5152,"tnv":0.5152},{"stockId":3000000010554,"date":"2024-12-12T16:00:00.000Z","nv":0.5223,"tnv":0.5223},{"stockId":3000000010554,"date":"2024-12-11T16:00:00.000Z","nv":0.5362,"tnv":0.5362},{"stockId":3000000010554,"date":"2024-12-10T16:00:00.000Z","nv":0.5282,"tnv":0.5282},{"stockId":3000000010554,"date":"2024-12-09T16:00:00.000Z","nv":0.5263,"tnv":0.5263},{"stockId":3000000010554,"date":"2024-12-08T16:00:00.000Z","nv":0.5233,"tnv":0.5233},{"stockId":3000000010554,"date":"2024-12-05T16:00:00.000Z","nv":0.5183,"tnv":0.5183},{"stockId":3000000010554,"date":"2024-12-04T16:00:00.000Z","nv":0.5116,"tnv":0.5116},{"stockId":3000000010554,"date":"2024-12-03T16:00:00.000Z","nv":0.5136,"tnv":0.5136},{"stockId":3000000010554,"date":"2024-12-02T16:00:00.000Z","nv":0.5179,"tnv":0.5179},{"stockId":3000000010554,"date":"2024-12-01T16:00:00.000Z","nv":0.5178,"tnv":0.5178},{"stockId":3000000010554,"date":"2024-11-28T16:00:00.000Z","nv":0.5138,"tnv":0.5138},{"stockId":3000000010554,"date":"2024-11-27T16:00:00.000Z","nv":0.5076,"tnv":0.5076},{"stockId":3000000010554,"date":"2024-11-26T16:00:00.000Z","nv":0.5138,"tnv":0.5138},{"stockId":3000000010554,"date":"2024-11-25T16:00:00.000Z","nv":0.5012,"tnv":0.5012},{"stockId":3000000010554,"date":"2024-11-24T16:00:00.000Z","nv":0.5003,"tnv":0.5003},{"stockId":3000000010554,"date":"2024-11-21T16:00:00.000Z","nv":0.5013,"tnv":0.5013},{"stockId":3000000010554,"date":"2024-11-20T16:00:00.000Z","nv":0.5152,"tnv":0.5152},{"stockId":3000000010554,"date":"2024-11-19T16:00:00.000Z","nv":0.5161,"tnv":0.5161},{"stockId":3000000010554,"date":"2024-11-18T16:00:00.000Z","nv":0.5112,"tnv":0.5112},{"stockId":3000000010554,"date":"2024-11-17T16:00:00.000Z","nv":0.5072,"tnv":0.5072},{"stockId":3000000010554,"date":"2024-11-14T16:00:00.000Z","nv":0.5131,"tnv":0.5131},{"stockId":3000000010554,"date":"2024-11-13T16:00:00.000Z","nv":0.5221,"tnv":0.5221},{"stockId":3000000010554,"date":"2024-11-12T16:00:00.000Z","nv":0.5315,"tnv":0.5315},{"stockId":3000000010554,"date":"2024-11-11T16:00:00.000Z","nv":0.5323,"tnv":0.5323},{"stockId":3000000010554,"date":"2024-11-10T16:00:00.000Z","nv":0.5386,"tnv":0.5386},{"stockId":3000000010554,"date":"2024-11-07T16:00:00.000Z","nv":0.5407,"tnv":0.5407},{"stockId":3000000010554,"date":"2024-11-06T16:00:00.000Z","nv":0.5502,"tnv":0.5502},{"stockId":3000000010554,"date":"2024-11-05T16:00:00.000Z","nv":0.5274,"tnv":0.5274},{"stockId":3000000010554,"date":"2024-11-04T16:00:00.000Z","nv":0.5342,"tnv":0.5342},{"stockId":3000000010554,"date":"2024-11-03T16:00:00.000Z","nv":0.5242,"tnv":0.5242},{"stockId":3000000010554,"date":"2024-10-31T16:00:00.000Z","nv":0.5186,"tnv":0.5186},{"stockId":3000000010554,"date":"2024-10-30T16:00:00.000Z","nv":0.5157,"tnv":0.5157},{"stockId":3000000010554,"date":"2024-10-29T16:00:00.000Z","nv":0.521,"tnv":0.521},{"stockId":3000000010554,"date":"2024-10-28T16:00:00.000Z","nv":0.5275,"tnv":0.5275},{"stockId":3000000010554,"date":"2024-10-27T16:00:00.000Z","nv":0.5314,"tnv":0.5314},{"stockId":3000000010554,"date":"2024-10-24T16:00:00.000Z","nv":0.5293,"tnv":0.5293},{"stockId":3000000010554,"date":"2024-10-23T16:00:00.000Z","nv":0.5289,"tnv":0.5289},{"stockId":3000000010554,"date":"2024-10-22T16:00:00.000Z","nv":0.5364,"tnv":0.5364},{"stockId":3000000010554,"date":"2024-10-21T16:00:00.000Z","nv":0.5324,"tnv":0.5324},{"stockId":3000000010554,"date":"2024-10-20T16:00:00.000Z","nv":0.5272,"tnv":0.5272},{"stockId":3000000010554,"date":"2024-10-17T16:00:00.000Z","nv":0.5323,"tnv":0.5323},{"stockId":3000000010554,"date":"2024-10-16T16:00:00.000Z","nv":0.5136,"tnv":0.5136},{"stockId":3000000010554,"date":"2024-10-15T16:00:00.000Z","nv":0.5187,"tnv":0.5187},{"stockId":3000000010554,"date":"2024-10-14T16:00:00.000Z","nv":0.523,"tnv":0.523},{"stockId":3000000010554,"date":"2024-10-13T16:00:00.000Z","nv":0.5399,"tnv":0.5399},{"stockId":3000000010554,"date":"2024-10-10T16:00:00.000Z","nv":0.5401,"tnv":0.5401},{"stockId":3000000010554,"date":"2024-10-09T16:00:00.000Z","nv":0.5496,"tnv":0.5496},{"stockId":3000000010554,"date":"2024-10-08T16:00:00.000Z","nv":0.5376,"tnv":0.5376},{"stockId":3000000010554,"date":"2024-10-07T16:00:00.000Z","nv":0.5663,"tnv":0.5663},{"stockId":3000000010554,"date":"2024-09-29T16:00:00.000Z","nv":0.5516,"tnv":0.5516},{"stockId":3000000010554,"date":"2024-09-26T16:00:00.000Z","nv":0.5198,"tnv":0.5198},{"stockId":3000000010554,"date":"2024-09-25T16:00:00.000Z","nv":0.4998,"tnv":0.4998},{"stockId":3000000010554,"date":"2024-09-24T16:00:00.000Z","nv":0.4735,"tnv":0.4735},{"stockId":3000000010554,"date":"2024-09-23T16:00:00.000Z","nv":0.4715,"tnv":0.4715},{"stockId":3000000010554,"date":"2024-09-22T16:00:00.000Z","nv":0.455,"tnv":0.455},{"stockId":3000000010554,"date":"2024-09-19T16:00:00.000Z","nv":0.4554,"tnv":0.4554},{"stockId":3000000010554,"date":"2024-09-18T16:00:00.000Z","nv":0.454,"tnv":0.454},{"stockId":3000000010554,"date":"2024-09-17T16:00:00.000Z","nv":0.4491,"tnv":0.4491},{"stockId":3000000010554,"date":"2024-09-12T16:00:00.000Z","nv":0.4439,"tnv":0.4439},{"stockId":3000000010554,"date":"2024-09-11T16:00:00.000Z","nv":0.4467,"tnv":0.4467},{"stockId":3000000010554,"date":"2024-09-10T16:00:00.000Z","nv":0.4496,"tnv":0.4496},{"stockId":3000000010554,"date":"2024-09-09T16:00:00.000Z","nv":0.4492,"tnv":0.4492},{"stockId":3000000010554,"date":"2024-09-08T16:00:00.000Z","nv":0.4491,"tnv":0.4491},{"stockId":3000000010554,"date":"2024-09-05T16:00:00.000Z","nv":0.4545,"tnv":0.4545},{"stockId":3000000010554,"date":"2024-09-04T16:00:00.000Z","nv":0.4583,"tnv":0.4583},{"stockId":3000000010554,"date":"2024-09-03T16:00:00.000Z","nv":0.458,"tnv":0.458},{"stockId":3000000010554,"date":"2024-09-02T16:00:00.000Z","nv":0.4598,"tnv":0.4598},{"stockId":3000000010554,"date":"2024-09-01T16:00:00.000Z","nv":0.457,"tnv":0.457},{"stockId":3000000010554,"date":"2024-08-29T16:00:00.000Z","nv":0.4627,"tnv":0.4627},{"stockId":3000000010554,"date":"2024-08-28T16:00:00.000Z","nv":0.4568,"tnv":0.4568},{"stockId":3000000010554,"date":"2024-08-27T16:00:00.000Z","nv":0.4532,"tnv":0.4532},{"stockId":3000000010554,"date":"2024-08-26T16:00:00.000Z","nv":0.4566,"tnv":0.4566},{"stockId":3000000010554,"date":"2024-08-25T16:00:00.000Z","nv":0.4573,"tnv":0.4573},{"stockId":3000000010554,"date":"2024-08-22T16:00:00.000Z","nv":0.4562,"tnv":0.4562},{"stockId":3000000010554,"date":"2024-08-21T16:00:00.000Z","nv":0.4534,"tnv":0.4534},{"stockId":3000000010554,"date":"2024-08-20T16:00:00.000Z","nv":0.4519,"tnv":0.4519},{"stockId":3000000010554,"date":"2024-08-19T16:00:00.000Z","nv":0.4519,"tnv":0.4519},{"stockId":3000000010554,"date":"2024-08-18T16:00:00.000Z","nv":0.4538,"tnv":0.4538},{"stockId":3000000010554,"date":"2024-08-15T16:00:00.000Z","nv":0.4534,"tnv":0.4534},{"stockId":3000000010554,"date":"2024-08-14T16:00:00.000Z","nv":0.4499,"tnv":0.4499},{"stockId":3000000010554,"date":"2024-08-13T16:00:00.000Z","nv":0.4503,"tnv":0.4503},{"stockId":3000000010554,"date":"2024-08-12T16:00:00.000Z","nv":0.4542,"tnv":0.4542},{"stockId":3000000010554,"date":"2024-08-11T16:00:00.000Z","nv":0.4545,"tnv":0.4545},{"stockId":3000000010554,"date":"2024-08-08T16:00:00.000Z","nv":0.4539,"tnv":0.4539},{"stockId":3000000010554,"date":"2024-08-07T16:00:00.000Z","nv":0.4544,"tnv":0.4544},{"stockId":3000000010554,"date":"2024-08-06T16:00:00.000Z","nv":0.4521,"tnv":0.4521},{"stockId":3000000010554,"date":"2024-08-05T16:00:00.000Z","nv":0.4496,"tnv":0.4496},{"stockId":3000000010554,"date":"2024-08-04T16:00:00.000Z","nv":0.4502,"tnv":0.4502},{"stockId":3000000010554,"date":"2024-08-01T16:00:00.000Z","nv":0.4519,"tnv":0.4519},{"stockId":3000000010554,"date":"2024-07-31T16:00:00.000Z","nv":0.4561,"tnv":0.4561},{"stockId":3000000010554,"date":"2024-07-30T16:00:00.000Z","nv":0.4606,"tnv":0.4606},{"stockId":3000000010554,"date":"2024-07-29T16:00:00.000Z","nv":0.4486,"tnv":0.4486},{"stockId":3000000010554,"date":"2024-07-28T16:00:00.000Z","nv":0.454,"tnv":0.454},{"stockId":3000000010554,"date":"2024-07-25T16:00:00.000Z","nv":0.4559,"tnv":0.4559},{"stockId":3000000010554,"date":"2024-07-24T16:00:00.000Z","nv":0.4516,"tnv":0.4516},{"stockId":3000000010554,"date":"2024-07-23T16:00:00.000Z","nv":0.4552,"tnv":0.4552},{"stockId":3000000010554,"date":"2024-07-22T16:00:00.000Z","nv":0.4607,"tnv":0.4607},{"stockId":3000000010554,"date":"2024-07-21T16:00:00.000Z","nv":0.4718,"tnv":0.4718},{"stockId":3000000010554,"date":"2024-07-18T16:00:00.000Z","nv":0.4731,"tnv":0.4731},{"stockId":3000000010554,"date":"2024-07-17T16:00:00.000Z","nv":0.4743,"tnv":0.4743},{"stockId":3000000010554,"date":"2024-07-16T16:00:00.000Z","nv":0.4737,"tnv":0.4737},{"stockId":3000000010554,"date":"2024-07-15T16:00:00.000Z","nv":0.4726,"tnv":0.4726},{"stockId":3000000010554,"date":"2024-07-14T16:00:00.000Z","nv":0.4749,"tnv":0.4749},{"stockId":3000000010554,"date":"2024-07-11T16:00:00.000Z","nv":0.4792,"tnv":0.4792},{"stockId":3000000010554,"date":"2024-07-10T16:00:00.000Z","nv":0.4742,"tnv":0.4742},{"stockId":3000000010554,"date":"2024-07-09T16:00:00.000Z","nv":0.467,"tnv":0.467},{"stockId":3000000010554,"date":"2024-07-08T16:00:00.000Z","nv":0.4679,"tnv":0.4679},{"stockId":3000000010554,"date":"2024-07-07T16:00:00.000Z","nv":0.4654,"tnv":0.4654},{"stockId":3000000010554,"date":"2024-07-04T16:00:00.000Z","nv":0.4701,"tnv":0.4701},{"stockId":3000000010554,"date":"2024-07-03T16:00:00.000Z","nv":0.472,"tnv":0.472},{"stockId":3000000010554,"date":"2024-07-02T16:00:00.000Z","nv":0.475,"tnv":0.475},{"stockId":3000000010554,"date":"2024-07-01T16:00:00.000Z","nv":0.4766,"tnv":0.4766},{"stockId":3000000010554,"date":"2024-06-30T16:00:00.000Z","nv":0.4795,"tnv":0.4795},{"stockId":3000000010554,"date":"2024-06-27T16:00:00.000Z","nv":0.4799,"tnv":0.4799},{"stockId":3000000010554,"date":"2024-06-26T16:00:00.000Z","nv":0.4833,"tnv":0.4833},{"stockId":3000000010554,"date":"2024-06-25T16:00:00.000Z","nv":0.4902,"tnv":0.4902},{"stockId":3000000010554,"date":"2024-06-24T16:00:00.000Z","nv":0.4892,"tnv":0.4892},{"stockId":3000000010554,"date":"2024-06-23T16:00:00.000Z","nv":0.4897,"tnv":0.4897},{"stockId":3000000010554,"date":"2024-06-20T16:00:00.000Z","nv":0.4919,"tnv":0.4919},{"stockId":3000000010554,"date":"2024-06-19T16:00:00.000Z","nv":0.4963,"tnv":0.4963},{"stockId":3000000010554,"date":"2024-06-18T16:00:00.000Z","nv":0.5015,"tnv":0.5015},{"stockId":3000000010554,"date":"2024-06-17T16:00:00.000Z","nv":0.5008,"tnv":0.5008},{"stockId":3000000010554,"date":"2024-06-16T16:00:00.000Z","nv":0.5023,"tnv":0.5023},{"stockId":3000000010554,"date":"2024-06-13T16:00:00.000Z","nv":0.5025,"tnv":0.5025},{"stockId":3000000010554,"date":"2024-06-12T16:00:00.000Z","nv":0.5018,"tnv":0.5018},{"stockId":3000000010554,"date":"2024-06-11T16:00:00.000Z","nv":0.5033,"tnv":0.5033},{"stockId":3000000010554,"date":"2024-06-10T16:00:00.000Z","nv":0.506,"tnv":0.506},{"stockId":3000000010554,"date":"2024-06-06T16:00:00.000Z","nv":0.5119,"tnv":0.5119},{"stockId":3000000010554,"date":"2024-06-05T16:00:00.000Z","nv":0.5176,"tnv":0.5176},{"stockId":3000000010554,"date":"2024-06-04T16:00:00.000Z","nv":0.5195,"tnv":0.5195},{"stockId":3000000010554,"date":"2024-06-03T16:00:00.000Z","nv":0.5246,"tnv":0.5246},{"stockId":3000000010554,"date":"2024-06-02T16:00:00.000Z","nv":0.5189,"tnv":0.5189},{"stockId":3000000010554,"date":"2024-05-30T16:00:00.000Z","nv":0.5143,"tnv":0.5143},{"stockId":3000000010554,"date":"2024-05-29T16:00:00.000Z","nv":0.5161,"tnv":0.5161},{"stockId":3000000010554,"date":"2024-05-28T16:00:00.000Z","nv":0.5216,"tnv":0.5216},{"stockId":3000000010554,"date":"2024-05-27T16:00:00.000Z","nv":0.5263,"tnv":0.5263},{"stockId":3000000010554,"date":"2024-05-26T16:00:00.000Z","nv":0.53,"tnv":0.53}],"influencesList":[]}