window.pageData = {"startDate":"2024-06-18T19:26:15.023Z","endDate":"2026-06-18T19:26:15.023Z","stock":{"_id":3000000011154,"name":"华宝新兴消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011154","tickerId":11154,"shortName":"华宝新兴消费混合C","inceptionDate":"2021-03-17T16:00:00.000Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050220000,"currency":"CNY","status":"normal","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":31127134.07,"setUpShares":31127134.07,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbxxxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"吴心怡","stockType":"fund_manager","stockCode":"db20835164","exchange":"fm","tickerId":232425211530}],"hotMetrics":{"fss":{"stockId":3000000011154,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8993000000000001,"f_ind_h_s_r":0.1007,"f_h_a":43821,"f_h_s_a":15568,"f_ind_h_s_r_c_1y":-0.20639999999999997,"f_ind_h_s_r_c_hy":-0.0012999999999999956,"f_ins_h_s_r_c_1y":0.20640000000000003,"f_ins_h_s_r_c_hy":0.0013000000000000789,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011154,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.9858511586452763,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.9033021404754222,"f_p_r_m3_ssc":9143,"f_p_r_m3_ssrp":0.971122292714942,"f_p_r_m6_ssc":8897,"f_p_r_m6_ssrp":0.9888714028776978,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.9947581605908983,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.9733025285585932,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.9426615318784767,"f_cagr_p_r_fs_ssc":9250,"f_cagr_p_r_fs_ssrp":0.9473456589901611,"f_p_r_y5_ssc":4480,"f_p_r_y5_ssrp":0.9218575574905112},"fp":{"stockId":3000000011154,"type":"fp","f_p_r_fys":-0.20545785324439003,"f_p_r_m1":-0.08236447681748149,"f_p_r_m3":-0.1629184768719647,"f_p_r_m6":-0.2133765609990388,"f_p_r_y1":-0.24657849338700333,"f_cagr_p_r_fs":-0.07740526618359445,"f_p_r_d1":-0.009652076318743097,"f_p_r_y2":-0.10542127543356483,"f_p_r_y3":-0.1878254401190178,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y5":-0.36625713456515496,"f_i_d":"2021-03-17T16:00:00.000Z"},"ff":{"stockId":3000000011154,"type":"ff","f_m_f":3330709,"f_m_f_r":0.012,"f_c_f":555118,"f_c_f_r":0.002,"f_m_a_c_f":3885827,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011154,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":0.6551,"f_nv_cr":-0.018135491606714682},"f_as":{"stockId":3000000011154,"type":"f_as","f_tas":54878197.6656,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011153,"__csrcFundId":8816,"stockCode":"011153","shortName":"华宝新兴消费混合(011153)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11153,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:40:05.661Z","status":"normal","name":"华宝新兴消费混合型证券投资基金","exchange":"jj","followedNum":7,"inceptionDate":"2021-03-17T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝新兴消费混合","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":1227624581.9,"setUpShares":1227624581.9,"pinyin":"hbxxxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":858,"holdings":625000,"marketCap":64543750,"netValueRatio":0.102,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":600519,"holdings":44500,"marketCap":64525000,"netValueRatio":0.102,"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":3000000011153,"stockId":333,"holdings":824000,"marketCap":62912400,"netValueRatio":0.0994,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":1000000000000700,"holdings":145000,"marketCap":61965431,"netValueRatio":0.0979,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":1000000000003690,"holdings":815000,"marketCap":59691172,"netValueRatio":0.0943,"quarterlyChange":-0.19699903194578905,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":568,"holdings":563000,"marketCap":58934840,"netValueRatio":0.0931,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":600809,"holdings":360000,"marketCap":51501600,"netValueRatio":0.0814,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":1000000000000883,"holdings":1500000,"marketCap":37083900,"netValueRatio":0.0586,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":2594,"holdings":280000,"marketCap":29470000,"netValueRatio":0.0466,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":1000000000002328,"holdings":1500000,"marketCap":18886300,"netValueRatio":0.0298,"quarterlyChange":-0.12836185819070867,"stock":{"stockCode":"02328","exchange":"hk","stockType":"company","tickerId":2328,"name":"中国财险"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011154,"nv":0.6551,"tnv":0.6551},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011154,"nv":0.6672,"tnv":0.6672},{"stockId":3000000011154,"date":"2026-06-15T16:00:00.000Z","nv":0.6716,"tnv":0.6716},{"stockId":3000000011154,"date":"2026-06-14T16:00:00.000Z","nv":0.6839,"tnv":0.6839},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011154,"nv":0.6903,"tnv":0.6903},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011154,"nv":0.6873,"tnv":0.6873},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011154,"nv":0.6878,"tnv":0.6878},{"stockId":3000000011154,"date":"2026-06-08T16:00:00.000Z","nv":0.6816,"tnv":0.6816},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011154,"nv":0.6835,"tnv":0.6835},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011154,"nv":0.6905,"tnv":0.6905},{"stockId":3000000011154,"date":"2026-06-03T16:00:00.000Z","nv":0.6923,"tnv":0.6923},{"stockId":3000000011154,"date":"2026-06-02T16:00:00.000Z","nv":0.6992,"tnv":0.6992},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011154,"nv":0.7122,"tnv":0.7122},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011154,"nv":0.6976,"tnv":0.6976},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011154,"nv":0.6947,"tnv":0.6947},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011154,"nv":0.6844,"tnv":0.6844},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011154,"nv":0.6987,"tnv":0.6987},{"stockId":3000000011154,"date":"2026-05-25T16:00:00.000Z","nv":0.6973,"tnv":0.6973},{"stockId":3000000011154,"date":"2026-05-24T16:00:00.000Z","nv":0.7038,"tnv":0.7038},{"stockId":3000000011154,"date":"2026-05-21T16:00:00.000Z","nv":0.7024,"tnv":0.7024},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011154,"nv":0.7079,"tnv":0.7079},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011154,"nv":0.7156,"tnv":0.7156},{"stockId":3000000011154,"date":"2026-05-18T16:00:00.000Z","nv":0.7179,"tnv":0.7179},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011154,"nv":0.7139,"tnv":0.7139},{"stockId":3000000011154,"date":"2026-05-14T16:00:00.000Z","nv":0.7208,"tnv":0.7208},{"stockId":3000000011154,"date":"2026-05-13T16:00:00.000Z","nv":0.7291,"tnv":0.7291},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011154,"nv":0.7289,"tnv":0.7289},{"stockId":3000000011154,"date":"2026-05-11T16:00:00.000Z","nv":0.7306,"tnv":0.7306},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011154,"nv":0.7366,"tnv":0.7366},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011154,"nv":0.7365,"tnv":0.7365},{"stockId":3000000011154,"date":"2026-05-06T16:00:00.000Z","nv":0.7392,"tnv":0.7392},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011154,"nv":0.7338,"tnv":0.7338},{"stockId":3000000011154,"date":"2026-04-29T16:00:00.000Z","nv":0.7443,"tnv":0.7443},{"stockId":3000000011154,"date":"2026-04-28T16:00:00.000Z","nv":0.7517,"tnv":0.7517},{"stockId":3000000011154,"date":"2026-04-27T16:00:00.000Z","nv":0.7416,"tnv":0.7416},{"stockId":3000000011154,"date":"2026-04-26T16:00:00.000Z","nv":0.7421,"tnv":0.7421},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011154,"nv":0.7508,"tnv":0.7508},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011154,"nv":0.7488,"tnv":0.7488},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011154,"nv":0.7472,"tnv":0.7472},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011154,"nv":0.7534,"tnv":0.7534},{"stockId":3000000011154,"date":"2026-04-19T16:00:00.000Z","nv":0.7537,"tnv":0.7537},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011154,"nv":0.7541,"tnv":0.7541},{"stockId":3000000011154,"date":"2026-04-15T16:00:00.000Z","nv":0.7643,"tnv":0.7643},{"stockId":3000000011154,"date":"2026-04-14T16:00:00.000Z","nv":0.7556,"tnv":0.7556},{"stockId":3000000011154,"date":"2026-04-13T16:00:00.000Z","nv":0.7518,"tnv":0.7518},{"stockId":3000000011154,"date":"2026-04-12T16:00:00.000Z","nv":0.749,"tnv":0.749},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011154,"nv":0.7543,"tnv":0.7543},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011154,"nv":0.7558,"tnv":0.7558},{"stockId":3000000011154,"date":"2026-04-07T16:00:00.000Z","nv":0.7626,"tnv":0.7626},{"stockId":3000000011154,"date":"2026-04-06T16:00:00.000Z","nv":0.7472,"tnv":0.7472},{"stockId":3000000011154,"date":"2026-04-02T16:00:00.000Z","nv":0.7502,"tnv":0.7502},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011154,"nv":0.7553,"tnv":0.7553},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011154,"nv":0.7583,"tnv":0.7583},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011154,"nv":0.7547,"tnv":0.7547},{"stockId":3000000011154,"date":"2026-03-29T16:00:00.000Z","nv":0.7544,"tnv":0.7544},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011154,"nv":0.761,"tnv":0.761},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011154,"nv":0.7575,"tnv":0.7575},{"stockId":3000000011154,"date":"2026-03-24T16:00:00.000Z","nv":0.7697,"tnv":0.7697},{"stockId":3000000011154,"date":"2026-03-23T16:00:00.000Z","nv":0.7595,"tnv":0.7595},{"stockId":3000000011154,"date":"2026-03-22T16:00:00.000Z","nv":0.7521,"tnv":0.7521},{"stockId":3000000011154,"date":"2026-03-19T16:00:00.000Z","nv":0.7672,"tnv":0.7672},{"stockId":3000000011154,"date":"2026-03-18T16:00:00.000Z","nv":0.7725,"tnv":0.7725},{"stockId":3000000011154,"date":"2026-03-17T16:00:00.000Z","nv":0.7826,"tnv":0.7826},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011154,"nv":0.7896,"tnv":0.7896},{"stockId":3000000011154,"date":"2026-03-15T16:00:00.000Z","nv":0.7891,"tnv":0.7891},{"stockId":3000000011154,"date":"2026-03-12T16:00:00.000Z","nv":0.7784,"tnv":0.7784},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011154,"nv":0.7749,"tnv":0.7749},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011154,"nv":0.7763,"tnv":0.7763},{"stockId":3000000011154,"date":"2026-03-09T16:00:00.000Z","nv":0.7761,"tnv":0.7761},{"stockId":3000000011154,"date":"2026-03-08T16:00:00.000Z","nv":0.7688,"tnv":0.7688},{"stockId":3000000011154,"date":"2026-03-05T16:00:00.000Z","nv":0.7687,"tnv":0.7687},{"stockId":3000000011154,"date":"2026-03-04T16:00:00.000Z","nv":0.7577,"tnv":0.7577},{"stockId":3000000011154,"date":"2026-03-03T16:00:00.000Z","nv":0.7611,"tnv":0.7611},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011154,"nv":0.7701,"tnv":0.7701},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011154,"nv":0.7751,"tnv":0.7751},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011154,"nv":0.7847,"tnv":0.7847},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011154,"nv":0.7825,"tnv":0.7825},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011154,"nv":0.7962,"tnv":0.7962},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011154,"nv":0.7937,"tnv":0.7937},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011154,"nv":0.8013,"tnv":0.8013},{"stockId":3000000011154,"date":"2026-02-11T16:00:00.000Z","nv":0.8062,"tnv":0.8062},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011154,"nv":0.8173,"tnv":0.8173},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011154,"nv":0.8185,"tnv":0.8185},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011154,"nv":0.8236,"tnv":0.8236},{"stockId":3000000011154,"date":"2026-02-05T16:00:00.000Z","nv":0.8217,"tnv":0.8217},{"stockId":3000000011154,"date":"2026-02-04T16:00:00.000Z","nv":0.8325,"tnv":0.8325},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011154,"nv":0.8242,"tnv":0.8242},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011154,"nv":0.8165,"tnv":0.8165},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011154,"nv":0.8165,"tnv":0.8165},{"stockId":3000000011154,"date":"2026-01-29T16:00:00.000Z","nv":0.8178,"tnv":0.8178},{"stockId":3000000011154,"date":"2026-01-28T16:00:00.000Z","nv":0.8366,"tnv":0.8366},{"stockId":3000000011154,"date":"2026-01-27T16:00:00.000Z","nv":0.8038,"tnv":0.8038},{"stockId":3000000011154,"date":"2026-01-26T16:00:00.000Z","nv":0.7994,"tnv":0.7994},{"stockId":3000000011154,"date":"2026-01-25T16:00:00.000Z","nv":0.8009,"tnv":0.8009},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011154,"nv":0.8012,"tnv":0.8012},{"stockId":3000000011154,"date":"2026-01-21T16:00:00.000Z","nv":0.8037,"tnv":0.8037},{"stockId":3000000011154,"date":"2026-01-20T16:00:00.000Z","nv":0.8052,"tnv":0.8052},{"stockId":3000000011154,"date":"2026-01-19T16:00:00.000Z","nv":0.809,"tnv":0.809},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011154,"nv":0.8083,"tnv":0.8083},{"stockId":3000000011154,"date":"2026-01-15T16:00:00.000Z","nv":0.8146,"tnv":0.8146},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011154,"nv":0.8198,"tnv":0.8198},{"stockId":3000000011154,"date":"2026-01-13T16:00:00.000Z","nv":0.8283,"tnv":0.8283},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011154,"nv":0.8353,"tnv":0.8353},{"stockId":3000000011154,"date":"2026-01-11T16:00:00.000Z","nv":0.8397,"tnv":0.8397},{"stockId":3000000011154,"date":"2026-01-08T16:00:00.000Z","nv":0.8279,"tnv":0.8279},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011154,"nv":0.8295,"tnv":0.8295},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011154,"nv":0.8379,"tnv":0.8379},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011154,"nv":0.845,"tnv":0.845},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011154,"nv":0.8383,"tnv":0.8383},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011154,"nv":0.8245,"tnv":0.8245},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011154,"nv":0.8296,"tnv":0.8296},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011154,"nv":0.8295,"tnv":0.8295},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011154,"nv":0.8364,"tnv":0.8364},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011154,"nv":0.8379,"tnv":0.8379},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011154,"nv":0.835,"tnv":0.835},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011154,"nv":0.8352,"tnv":0.8352},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011154,"nv":0.8404,"tnv":0.8404},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011154,"nv":0.8375,"tnv":0.8375},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011154,"nv":0.8328,"tnv":0.8328},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011154,"nv":0.8363,"tnv":0.8363},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011154,"nv":0.831,"tnv":0.831},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011154,"nv":0.8377,"tnv":0.8377},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011154,"nv":0.84,"tnv":0.84},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011154,"nv":0.8294,"tnv":0.8294},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011154,"nv":0.8321,"tnv":0.8321},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011154,"nv":0.8306,"tnv":0.8306},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011154,"nv":0.8412,"tnv":0.8412},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011154,"nv":0.8482,"tnv":0.8482},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011154,"nv":0.8438,"tnv":0.8438},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011154,"nv":0.8497,"tnv":0.8497},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011154,"nv":0.8555,"tnv":0.8555},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011154,"nv":0.8611,"tnv":0.8611},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011154,"nv":0.8623,"tnv":0.8623},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011154,"nv":0.862,"tnv":0.862},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011154,"nv":0.8587,"tnv":0.8587},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011154,"nv":0.8521,"tnv":0.8521},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011154,"nv":0.8503,"tnv":0.8503},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011154,"nv":0.8454,"tnv":0.8454},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011154,"nv":0.853,"tnv":0.853},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011154,"nv":0.8551,"tnv":0.8551},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011154,"nv":0.8611,"tnv":0.8611},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011154,"nv":0.8691,"tnv":0.8691},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011154,"nv":0.8719,"tnv":0.8719},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011154,"nv":0.8826,"tnv":0.8826},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011154,"nv":0.8807,"tnv":0.8807},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011154,"nv":0.8775,"tnv":0.8775},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011154,"nv":0.8786,"tnv":0.8786},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011154,"nv":0.8552,"tnv":0.8552},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011154,"nv":0.8622,"tnv":0.8622},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011154,"nv":0.8579,"tnv":0.8579},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011154,"nv":0.8597,"tnv":0.8597},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011154,"nv":0.8743,"tnv":0.8743},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011154,"nv":0.8711,"tnv":0.8711},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011154,"nv":0.8762,"tnv":0.8762},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011154,"nv":0.8767,"tnv":0.8767},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011154,"nv":0.8786,"tnv":0.8786},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011154,"nv":0.8821,"tnv":0.8821},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011154,"nv":0.8797,"tnv":0.8797},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011154,"nv":0.8864,"tnv":0.8864},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011154,"nv":0.8779,"tnv":0.8779},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011154,"nv":0.8794,"tnv":0.8794},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011154,"nv":0.8764,"tnv":0.8764},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011154,"nv":0.8713,"tnv":0.8713},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011154,"nv":0.8893,"tnv":0.8893},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011154,"nv":0.8883,"tnv":0.8883},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011154,"nv":0.8782,"tnv":0.8782},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011154,"nv":0.878,"tnv":0.878},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011154,"nv":0.892,"tnv":0.892},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011154,"nv":0.9052,"tnv":0.9052},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011154,"nv":0.9149,"tnv":0.9149},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011154,"nv":0.9132,"tnv":0.9132},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011154,"nv":0.9031,"tnv":0.9031},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011154,"nv":0.9133,"tnv":0.9133},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011154,"nv":0.9128,"tnv":0.9128},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011154,"nv":0.9093,"tnv":0.9093},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011154,"nv":0.9181,"tnv":0.9181},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011154,"nv":0.9271,"tnv":0.9271},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011154,"nv":0.9268,"tnv":0.9268},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011154,"nv":0.9403,"tnv":0.9403},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011154,"nv":0.9317,"tnv":0.9317},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011154,"nv":0.9293,"tnv":0.9293},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011154,"nv":0.9246,"tnv":0.9246},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011154,"nv":0.9251,"tnv":0.9251},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011154,"nv":0.9319,"tnv":0.9319},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011154,"nv":0.9259,"tnv":0.9259},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011154,"nv":0.9228,"tnv":0.9228},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011154,"nv":0.9157,"tnv":0.9157},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011154,"nv":0.9049,"tnv":0.9049},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011154,"nv":0.9082,"tnv":0.9082},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011154,"nv":0.9133,"tnv":0.9133},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011154,"nv":0.9169,"tnv":0.9169},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011154,"nv":0.9185,"tnv":0.9185},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011154,"nv":0.902,"tnv":0.902},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011154,"nv":0.9184,"tnv":0.9184},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011154,"nv":0.9381,"tnv":0.9381},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011154,"nv":0.9413,"tnv":0.9413},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011154,"nv":0.9204,"tnv":0.9204},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011154,"nv":0.9137,"tnv":0.9137},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011154,"nv":0.919,"tnv":0.919},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011154,"nv":0.9107,"tnv":0.9107},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011154,"nv":0.9093,"tnv":0.9093},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011154,"nv":0.8999,"tnv":0.8999},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011154,"nv":0.8963,"tnv":0.8963},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011154,"nv":0.9007,"tnv":0.9007},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011154,"nv":0.8863,"tnv":0.8863},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011154,"nv":0.8887,"tnv":0.8887},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011154,"nv":0.8846,"tnv":0.8846},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011154,"nv":0.8875,"tnv":0.8875},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011154,"nv":0.8877,"tnv":0.8877},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011154,"nv":0.8915,"tnv":0.8915},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011154,"nv":0.8827,"tnv":0.8827},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011154,"nv":0.8732,"tnv":0.8732},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011154,"nv":0.8807,"tnv":0.8807},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011154,"nv":0.8991,"tnv":0.8991},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011154,"nv":0.9126,"tnv":0.9126},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011154,"nv":0.9079,"tnv":0.9079},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011154,"nv":0.9103,"tnv":0.9103},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011154,"nv":0.9233,"tnv":0.9233},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011154,"nv":0.9224,"tnv":0.9224},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011154,"nv":0.9159,"tnv":0.9159},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011154,"nv":0.9125,"tnv":0.9125},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011154,"nv":0.9162,"tnv":0.9162},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011154,"nv":0.9077,"tnv":0.9077},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011154,"nv":0.8959,"tnv":0.8959},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011154,"nv":0.8969,"tnv":0.8969},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011154,"nv":0.887,"tnv":0.887},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011154,"nv":0.8782,"tnv":0.8782},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011154,"nv":0.8787,"tnv":0.8787},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011154,"nv":0.8788,"tnv":0.8788},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011154,"nv":0.8799,"tnv":0.8799},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011154,"nv":0.8703,"tnv":0.8703},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011154,"nv":0.8691,"tnv":0.8691},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011154,"nv":0.8693,"tnv":0.8693},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011154,"nv":0.8687,"tnv":0.8687},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011154,"nv":0.871,"tnv":0.871},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011154,"nv":0.8731,"tnv":0.8731},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011154,"nv":0.8756,"tnv":0.8756},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011154,"nv":0.8818,"tnv":0.8818},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011154,"nv":0.8806,"tnv":0.8806},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011154,"nv":0.8752,"tnv":0.8752},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011154,"nv":0.8654,"tnv":0.8654},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011154,"nv":0.8635,"tnv":0.8635},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011154,"nv":0.8564,"tnv":0.8564},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011154,"nv":0.8695,"tnv":0.8695},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011154,"nv":0.8778,"tnv":0.8778},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011154,"nv":0.8815,"tnv":0.8815},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011154,"nv":0.879,"tnv":0.879},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011154,"nv":0.893,"tnv":0.893},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011154,"nv":0.8986,"tnv":0.8986},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011154,"nv":0.8962,"tnv":0.8962},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011154,"nv":0.9025,"tnv":0.9025},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011154,"nv":0.8993,"tnv":0.8993},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011154,"nv":0.9039,"tnv":0.9039},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011154,"nv":0.9028,"tnv":0.9028},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011154,"nv":0.8941,"tnv":0.8941},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011154,"nv":0.8937,"tnv":0.8937},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011154,"nv":0.9018,"tnv":0.9018},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011154,"nv":0.8944,"tnv":0.8944},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011154,"nv":0.897,"tnv":0.897},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011154,"nv":0.8963,"tnv":0.8963},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011154,"nv":0.917,"tnv":0.917},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011154,"nv":0.9129,"tnv":0.9129},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011154,"nv":0.9156,"tnv":0.9156},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011154,"nv":0.9055,"tnv":0.9055},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011154,"nv":0.8963,"tnv":0.8963},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011154,"nv":0.904,"tnv":0.904},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011154,"nv":0.9077,"tnv":0.9077},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011154,"nv":0.9157,"tnv":0.9157},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011154,"nv":0.892,"tnv":0.892},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011154,"nv":0.8998,"tnv":0.8998},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011154,"nv":0.8858,"tnv":0.8858},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011154,"nv":0.8846,"tnv":0.8846},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011154,"nv":0.8764,"tnv":0.8764},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011154,"nv":0.8756,"tnv":0.8756},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011154,"nv":0.8579,"tnv":0.8579},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011154,"nv":0.8554,"tnv":0.8554},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011154,"nv":0.8487,"tnv":0.8487},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011154,"nv":0.8468,"tnv":0.8468},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011154,"nv":0.8457,"tnv":0.8457},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011154,"nv":0.8519,"tnv":0.8519},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011154,"nv":0.8468,"tnv":0.8468},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011154,"nv":0.8426,"tnv":0.8426},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011154,"nv":0.8445,"tnv":0.8445},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011154,"nv":0.8475,"tnv":0.8475},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011154,"nv":0.8408,"tnv":0.8408},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011154,"nv":0.8566,"tnv":0.8566},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011154,"nv":0.8512,"tnv":0.8512},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011154,"nv":0.8454,"tnv":0.8454},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011154,"nv":0.8447,"tnv":0.8447},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011154,"nv":0.8323,"tnv":0.8323},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011154,"nv":0.8226,"tnv":0.8226},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011154,"nv":0.7994,"tnv":0.7994},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011154,"nv":0.8891,"tnv":0.8891},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011154,"nv":0.8964,"tnv":0.8964},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011154,"nv":0.8913,"tnv":0.8913},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011154,"nv":0.8837,"tnv":0.8837},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011154,"nv":0.8918,"tnv":0.8918},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011154,"nv":0.898,"tnv":0.898},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011154,"nv":0.8893,"tnv":0.8893},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011154,"nv":0.8827,"tnv":0.8827},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011154,"nv":0.8983,"tnv":0.8983},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011154,"nv":0.8919,"tnv":0.8919},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011154,"nv":0.9092,"tnv":0.9092},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011154,"nv":0.9264,"tnv":0.9264},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011154,"nv":0.9276,"tnv":0.9276},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011154,"nv":0.9151,"tnv":0.9151},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011154,"nv":0.9186,"tnv":0.9186},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011154,"nv":0.893,"tnv":0.893},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011154,"nv":0.8961,"tnv":0.8961},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011154,"nv":0.9002,"tnv":0.9002},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011154,"nv":0.8824,"tnv":0.8824},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011154,"nv":0.891,"tnv":0.891},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011154,"nv":0.8875,"tnv":0.8875},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011154,"nv":0.8633,"tnv":0.8633},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011154,"nv":0.8476,"tnv":0.8476},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011154,"nv":0.8527,"tnv":0.8527},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011154,"nv":0.8585,"tnv":0.8585},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011154,"nv":0.8859,"tnv":0.8859},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011154,"nv":0.8762,"tnv":0.8762},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011154,"nv":0.8534,"tnv":0.8534},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011154,"nv":0.8595,"tnv":0.8595},{"stockId":3000000011154,"date":"2025-02-20T16:00:00.000Z","nv":0.8626,"tnv":0.8626},{"stockId":3000000011154,"date":"2025-02-19T16:00:00.000Z","nv":0.837,"tnv":0.837},{"stockId":3000000011154,"date":"2025-02-18T16:00:00.000Z","nv":0.847,"tnv":0.847},{"stockId":3000000011154,"date":"2025-02-17T16:00:00.000Z","nv":0.8459,"tnv":0.8459},{"stockId":3000000011154,"date":"2025-02-16T16:00:00.000Z","nv":0.8425,"tnv":0.8425},{"stockId":3000000011154,"date":"2025-02-13T16:00:00.000Z","nv":0.844,"tnv":0.844},{"stockId":3000000011154,"date":"2025-02-12T16:00:00.000Z","nv":0.822,"tnv":0.822},{"stockId":3000000011154,"date":"2025-02-11T16:00:00.000Z","nv":0.814,"tnv":0.814},{"stockId":3000000011154,"date":"2025-02-10T16:00:00.000Z","nv":0.8074,"tnv":0.8074},{"stockId":3000000011154,"date":"2025-02-09T16:00:00.000Z","nv":0.8172,"tnv":0.8172},{"stockId":3000000011154,"date":"2025-02-06T16:00:00.000Z","nv":0.8093,"tnv":0.8093},{"stockId":3000000011154,"date":"2025-02-05T16:00:00.000Z","nv":0.7929,"tnv":0.7929},{"stockId":3000000011154,"date":"2025-02-04T16:00:00.000Z","nv":0.7799,"tnv":0.7799},{"stockId":3000000011154,"date":"2025-01-26T16:00:00.000Z","nv":0.7829,"tnv":0.7829},{"stockId":3000000011154,"date":"2025-01-23T16:00:00.000Z","nv":0.7774,"tnv":0.7774},{"stockId":3000000011154,"date":"2025-01-22T16:00:00.000Z","nv":0.7754,"tnv":0.7754},{"stockId":3000000011154,"date":"2025-01-21T16:00:00.000Z","nv":0.7805,"tnv":0.7805},{"stockId":3000000011154,"date":"2025-01-20T16:00:00.000Z","nv":0.7939,"tnv":0.7939},{"stockId":3000000011154,"date":"2025-01-19T16:00:00.000Z","nv":0.7889,"tnv":0.7889},{"stockId":3000000011154,"date":"2025-01-16T16:00:00.000Z","nv":0.776,"tnv":0.776},{"stockId":3000000011154,"date":"2025-01-15T16:00:00.000Z","nv":0.7724,"tnv":0.7724},{"stockId":3000000011154,"date":"2025-01-14T16:00:00.000Z","nv":0.7681,"tnv":0.7681},{"stockId":3000000011154,"date":"2025-01-13T16:00:00.000Z","nv":0.7729,"tnv":0.7729},{"stockId":3000000011154,"date":"2025-01-12T16:00:00.000Z","nv":0.7536,"tnv":0.7536},{"stockId":3000000011154,"date":"2025-01-09T16:00:00.000Z","nv":0.7569,"tnv":0.7569},{"stockId":3000000011154,"date":"2025-01-08T16:00:00.000Z","nv":0.7707,"tnv":0.7707},{"stockId":3000000011154,"date":"2025-01-07T16:00:00.000Z","nv":0.7745,"tnv":0.7745},{"stockId":3000000011154,"date":"2025-01-06T16:00:00.000Z","nv":0.7766,"tnv":0.7766},{"stockId":3000000011154,"date":"2025-01-05T16:00:00.000Z","nv":0.7831,"tnv":0.7831},{"stockId":3000000011154,"date":"2025-01-02T16:00:00.000Z","nv":0.7896,"tnv":0.7896},{"stockId":3000000011154,"date":"2025-01-01T16:00:00.000Z","nv":0.7871,"tnv":0.7871},{"stockId":3000000011154,"date":"2024-12-30T16:00:00.000Z","nv":0.7966,"tnv":0.7966},{"stockId":3000000011154,"date":"2024-12-29T16:00:00.000Z","nv":0.8051,"tnv":0.8051},{"stockId":3000000011154,"date":"2024-12-26T16:00:00.000Z","nv":0.8072,"tnv":0.8072},{"stockId":3000000011154,"date":"2024-12-25T16:00:00.000Z","nv":0.8019,"tnv":0.8019},{"stockId":3000000011154,"date":"2024-12-24T16:00:00.000Z","nv":0.802,"tnv":0.802},{"stockId":3000000011154,"date":"2024-12-23T16:00:00.000Z","nv":0.8048,"tnv":0.8048},{"stockId":3000000011154,"date":"2024-12-22T16:00:00.000Z","nv":0.7992,"tnv":0.7992},{"stockId":3000000011154,"date":"2024-12-19T16:00:00.000Z","nv":0.8043,"tnv":0.8043},{"stockId":3000000011154,"date":"2024-12-18T16:00:00.000Z","nv":0.8013,"tnv":0.8013},{"stockId":3000000011154,"date":"2024-12-17T16:00:00.000Z","nv":0.8047,"tnv":0.8047},{"stockId":3000000011154,"date":"2024-12-16T16:00:00.000Z","nv":0.7987,"tnv":0.7987},{"stockId":3000000011154,"date":"2024-12-15T16:00:00.000Z","nv":0.798,"tnv":0.798},{"stockId":3000000011154,"date":"2024-12-12T16:00:00.000Z","nv":0.805,"tnv":0.805},{"stockId":3000000011154,"date":"2024-12-11T16:00:00.000Z","nv":0.8255,"tnv":0.8255},{"stockId":3000000011154,"date":"2024-12-10T16:00:00.000Z","nv":0.8119,"tnv":0.8119},{"stockId":3000000011154,"date":"2024-12-09T16:00:00.000Z","nv":0.8166,"tnv":0.8166},{"stockId":3000000011154,"date":"2024-12-08T16:00:00.000Z","nv":0.8099,"tnv":0.8099},{"stockId":3000000011154,"date":"2024-12-05T16:00:00.000Z","nv":0.8019,"tnv":0.8019},{"stockId":3000000011154,"date":"2024-12-04T16:00:00.000Z","nv":0.7915,"tnv":0.7915},{"stockId":3000000011154,"date":"2024-12-03T16:00:00.000Z","nv":0.7977,"tnv":0.7977},{"stockId":3000000011154,"date":"2024-12-02T16:00:00.000Z","nv":0.802,"tnv":0.802},{"stockId":3000000011154,"date":"2024-12-01T16:00:00.000Z","nv":0.8019,"tnv":0.8019},{"stockId":3000000011154,"date":"2024-11-28T16:00:00.000Z","nv":0.7982,"tnv":0.7982},{"stockId":3000000011154,"date":"2024-11-27T16:00:00.000Z","nv":0.7893,"tnv":0.7893},{"stockId":3000000011154,"date":"2024-11-26T16:00:00.000Z","nv":0.7992,"tnv":0.7992},{"stockId":3000000011154,"date":"2024-11-25T16:00:00.000Z","nv":0.7813,"tnv":0.7813},{"stockId":3000000011154,"date":"2024-11-24T16:00:00.000Z","nv":0.78,"tnv":0.78},{"stockId":3000000011154,"date":"2024-11-21T16:00:00.000Z","nv":0.7831,"tnv":0.7831},{"stockId":3000000011154,"date":"2024-11-20T16:00:00.000Z","nv":0.8048,"tnv":0.8048},{"stockId":3000000011154,"date":"2024-11-19T16:00:00.000Z","nv":0.8101,"tnv":0.8101},{"stockId":3000000011154,"date":"2024-11-18T16:00:00.000Z","nv":0.8071,"tnv":0.8071},{"stockId":3000000011154,"date":"2024-11-17T16:00:00.000Z","nv":0.8041,"tnv":0.8041},{"stockId":3000000011154,"date":"2024-11-14T16:00:00.000Z","nv":0.8097,"tnv":0.8097},{"stockId":3000000011154,"date":"2024-11-13T16:00:00.000Z","nv":0.8164,"tnv":0.8164},{"stockId":3000000011154,"date":"2024-11-12T16:00:00.000Z","nv":0.8258,"tnv":0.8258},{"stockId":3000000011154,"date":"2024-11-11T16:00:00.000Z","nv":0.8259,"tnv":0.8259},{"stockId":3000000011154,"date":"2024-11-10T16:00:00.000Z","nv":0.8372,"tnv":0.8372},{"stockId":3000000011154,"date":"2024-11-07T16:00:00.000Z","nv":0.8439,"tnv":0.8439},{"stockId":3000000011154,"date":"2024-11-06T16:00:00.000Z","nv":0.8615,"tnv":0.8615},{"stockId":3000000011154,"date":"2024-11-05T16:00:00.000Z","nv":0.8299,"tnv":0.8299},{"stockId":3000000011154,"date":"2024-11-04T16:00:00.000Z","nv":0.8426,"tnv":0.8426},{"stockId":3000000011154,"date":"2024-11-03T16:00:00.000Z","nv":0.83,"tnv":0.83},{"stockId":3000000011154,"date":"2024-10-31T16:00:00.000Z","nv":0.8215,"tnv":0.8215},{"stockId":3000000011154,"date":"2024-10-30T16:00:00.000Z","nv":0.8219,"tnv":0.8219},{"stockId":3000000011154,"date":"2024-10-29T16:00:00.000Z","nv":0.8369,"tnv":0.8369},{"stockId":3000000011154,"date":"2024-10-28T16:00:00.000Z","nv":0.8463,"tnv":0.8463},{"stockId":3000000011154,"date":"2024-10-27T16:00:00.000Z","nv":0.8516,"tnv":0.8516},{"stockId":3000000011154,"date":"2024-10-24T16:00:00.000Z","nv":0.8389,"tnv":0.8389},{"stockId":3000000011154,"date":"2024-10-23T16:00:00.000Z","nv":0.8342,"tnv":0.8342},{"stockId":3000000011154,"date":"2024-10-22T16:00:00.000Z","nv":0.847,"tnv":0.847},{"stockId":3000000011154,"date":"2024-10-21T16:00:00.000Z","nv":0.8304,"tnv":0.8304},{"stockId":3000000011154,"date":"2024-10-20T16:00:00.000Z","nv":0.819,"tnv":0.819},{"stockId":3000000011154,"date":"2024-10-17T16:00:00.000Z","nv":0.8224,"tnv":0.8224},{"stockId":3000000011154,"date":"2024-10-16T16:00:00.000Z","nv":0.7922,"tnv":0.7922},{"stockId":3000000011154,"date":"2024-10-15T16:00:00.000Z","nv":0.8062,"tnv":0.8062},{"stockId":3000000011154,"date":"2024-10-14T16:00:00.000Z","nv":0.8098,"tnv":0.8098},{"stockId":3000000011154,"date":"2024-10-13T16:00:00.000Z","nv":0.839,"tnv":0.839},{"stockId":3000000011154,"date":"2024-10-10T16:00:00.000Z","nv":0.8384,"tnv":0.8384},{"stockId":3000000011154,"date":"2024-10-09T16:00:00.000Z","nv":0.8527,"tnv":0.8527},{"stockId":3000000011154,"date":"2024-10-08T16:00:00.000Z","nv":0.8325,"tnv":0.8325},{"stockId":3000000011154,"date":"2024-10-07T16:00:00.000Z","nv":0.8802,"tnv":0.8802},{"stockId":3000000011154,"date":"2024-09-29T16:00:00.000Z","nv":0.8568,"tnv":0.8568},{"stockId":3000000011154,"date":"2024-09-26T16:00:00.000Z","nv":0.7994,"tnv":0.7994},{"stockId":3000000011154,"date":"2024-09-25T16:00:00.000Z","nv":0.7617,"tnv":0.7617},{"stockId":3000000011154,"date":"2024-09-24T16:00:00.000Z","nv":0.7155,"tnv":0.7155},{"stockId":3000000011154,"date":"2024-09-23T16:00:00.000Z","nv":0.715,"tnv":0.715},{"stockId":3000000011154,"date":"2024-09-22T16:00:00.000Z","nv":0.6843,"tnv":0.6843},{"stockId":3000000011154,"date":"2024-09-19T16:00:00.000Z","nv":0.6865,"tnv":0.6865},{"stockId":3000000011154,"date":"2024-09-18T16:00:00.000Z","nv":0.6847,"tnv":0.6847},{"stockId":3000000011154,"date":"2024-09-17T16:00:00.000Z","nv":0.6753,"tnv":0.6753},{"stockId":3000000011154,"date":"2024-09-12T16:00:00.000Z","nv":0.6682,"tnv":0.6682},{"stockId":3000000011154,"date":"2024-09-11T16:00:00.000Z","nv":0.6734,"tnv":0.6734},{"stockId":3000000011154,"date":"2024-09-10T16:00:00.000Z","nv":0.6769,"tnv":0.6769},{"stockId":3000000011154,"date":"2024-09-09T16:00:00.000Z","nv":0.6721,"tnv":0.6721},{"stockId":3000000011154,"date":"2024-09-08T16:00:00.000Z","nv":0.6697,"tnv":0.6697},{"stockId":3000000011154,"date":"2024-09-05T16:00:00.000Z","nv":0.6778,"tnv":0.6778},{"stockId":3000000011154,"date":"2024-09-04T16:00:00.000Z","nv":0.685,"tnv":0.685},{"stockId":3000000011154,"date":"2024-09-03T16:00:00.000Z","nv":0.6832,"tnv":0.6832},{"stockId":3000000011154,"date":"2024-09-02T16:00:00.000Z","nv":0.6851,"tnv":0.6851},{"stockId":3000000011154,"date":"2024-09-01T16:00:00.000Z","nv":0.6766,"tnv":0.6766},{"stockId":3000000011154,"date":"2024-08-29T16:00:00.000Z","nv":0.6939,"tnv":0.6939},{"stockId":3000000011154,"date":"2024-08-28T16:00:00.000Z","nv":0.678,"tnv":0.678},{"stockId":3000000011154,"date":"2024-08-27T16:00:00.000Z","nv":0.6714,"tnv":0.6714},{"stockId":3000000011154,"date":"2024-08-26T16:00:00.000Z","nv":0.6833,"tnv":0.6833},{"stockId":3000000011154,"date":"2024-08-25T16:00:00.000Z","nv":0.6845,"tnv":0.6845},{"stockId":3000000011154,"date":"2024-08-22T16:00:00.000Z","nv":0.6865,"tnv":0.6865},{"stockId":3000000011154,"date":"2024-08-21T16:00:00.000Z","nv":0.6816,"tnv":0.6816},{"stockId":3000000011154,"date":"2024-08-20T16:00:00.000Z","nv":0.6791,"tnv":0.6791},{"stockId":3000000011154,"date":"2024-08-19T16:00:00.000Z","nv":0.6786,"tnv":0.6786},{"stockId":3000000011154,"date":"2024-08-18T16:00:00.000Z","nv":0.6803,"tnv":0.6803},{"stockId":3000000011154,"date":"2024-08-15T16:00:00.000Z","nv":0.6783,"tnv":0.6783},{"stockId":3000000011154,"date":"2024-08-14T16:00:00.000Z","nv":0.6711,"tnv":0.6711},{"stockId":3000000011154,"date":"2024-08-13T16:00:00.000Z","nv":0.6731,"tnv":0.6731},{"stockId":3000000011154,"date":"2024-08-12T16:00:00.000Z","nv":0.6787,"tnv":0.6787},{"stockId":3000000011154,"date":"2024-08-11T16:00:00.000Z","nv":0.6817,"tnv":0.6817},{"stockId":3000000011154,"date":"2024-08-08T16:00:00.000Z","nv":0.6822,"tnv":0.6822},{"stockId":3000000011154,"date":"2024-08-07T16:00:00.000Z","nv":0.6809,"tnv":0.6809},{"stockId":3000000011154,"date":"2024-08-06T16:00:00.000Z","nv":0.6776,"tnv":0.6776},{"stockId":3000000011154,"date":"2024-08-05T16:00:00.000Z","nv":0.6718,"tnv":0.6718},{"stockId":3000000011154,"date":"2024-08-04T16:00:00.000Z","nv":0.6717,"tnv":0.6717},{"stockId":3000000011154,"date":"2024-08-01T16:00:00.000Z","nv":0.6709,"tnv":0.6709},{"stockId":3000000011154,"date":"2024-07-31T16:00:00.000Z","nv":0.6814,"tnv":0.6814},{"stockId":3000000011154,"date":"2024-07-30T16:00:00.000Z","nv":0.6911,"tnv":0.6911},{"stockId":3000000011154,"date":"2024-07-29T16:00:00.000Z","nv":0.6684,"tnv":0.6684},{"stockId":3000000011154,"date":"2024-07-28T16:00:00.000Z","nv":0.6769,"tnv":0.6769},{"stockId":3000000011154,"date":"2024-07-25T16:00:00.000Z","nv":0.6806,"tnv":0.6806},{"stockId":3000000011154,"date":"2024-07-24T16:00:00.000Z","nv":0.6729,"tnv":0.6729},{"stockId":3000000011154,"date":"2024-07-23T16:00:00.000Z","nv":0.6826,"tnv":0.6826},{"stockId":3000000011154,"date":"2024-07-22T16:00:00.000Z","nv":0.6941,"tnv":0.6941},{"stockId":3000000011154,"date":"2024-07-21T16:00:00.000Z","nv":0.7144,"tnv":0.7144},{"stockId":3000000011154,"date":"2024-07-18T16:00:00.000Z","nv":0.7146,"tnv":0.7146},{"stockId":3000000011154,"date":"2024-07-17T16:00:00.000Z","nv":0.7097,"tnv":0.7097},{"stockId":3000000011154,"date":"2024-07-16T16:00:00.000Z","nv":0.7076,"tnv":0.7076},{"stockId":3000000011154,"date":"2024-07-15T16:00:00.000Z","nv":0.7036,"tnv":0.7036},{"stockId":3000000011154,"date":"2024-07-14T16:00:00.000Z","nv":0.7104,"tnv":0.7104},{"stockId":3000000011154,"date":"2024-07-11T16:00:00.000Z","nv":0.7229,"tnv":0.7229},{"stockId":3000000011154,"date":"2024-07-10T16:00:00.000Z","nv":0.7093,"tnv":0.7093},{"stockId":3000000011154,"date":"2024-07-09T16:00:00.000Z","nv":0.6973,"tnv":0.6973},{"stockId":3000000011154,"date":"2024-07-08T16:00:00.000Z","nv":0.6993,"tnv":0.6993},{"stockId":3000000011154,"date":"2024-07-07T16:00:00.000Z","nv":0.6946,"tnv":0.6946},{"stockId":3000000011154,"date":"2024-07-04T16:00:00.000Z","nv":0.7029,"tnv":0.7029},{"stockId":3000000011154,"date":"2024-07-03T16:00:00.000Z","nv":0.7071,"tnv":0.7071},{"stockId":3000000011154,"date":"2024-07-02T16:00:00.000Z","nv":0.706,"tnv":0.706},{"stockId":3000000011154,"date":"2024-07-01T16:00:00.000Z","nv":0.7044,"tnv":0.7044},{"stockId":3000000011154,"date":"2024-06-30T16:00:00.000Z","nv":0.7085,"tnv":0.7085},{"stockId":3000000011154,"date":"2024-06-27T16:00:00.000Z","nv":0.7093,"tnv":0.7093},{"stockId":3000000011154,"date":"2024-06-26T16:00:00.000Z","nv":0.7136,"tnv":0.7136},{"stockId":3000000011154,"date":"2024-06-25T16:00:00.000Z","nv":0.7234,"tnv":0.7234},{"stockId":3000000011154,"date":"2024-06-24T16:00:00.000Z","nv":0.7241,"tnv":0.7241},{"stockId":3000000011154,"date":"2024-06-23T16:00:00.000Z","nv":0.7223,"tnv":0.7223},{"stockId":3000000011154,"date":"2024-06-20T16:00:00.000Z","nv":0.7243,"tnv":0.7243},{"stockId":3000000011154,"date":"2024-06-19T16:00:00.000Z","nv":0.7346,"tnv":0.7346}],"influencesList":[]}