window.pageData = {"startDate":"2024-05-18T22:43:53.320Z","endDate":"2026-05-18T22:43:53.319Z","stock":{"_id":3000000011643,"stockCode":"011643","shortName":"嘉实时代先锋三年持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11643,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"嘉实时代先锋三年持有期混合型证券投资基金","fundCollectionId":4000050080000,"currency":"CNY","inceptionDate":"2021-07-26T16:00:00.000Z","followedNum":3,"masterFundShortName":"嘉实时代先锋三年持有期混合","setUpDate":"2021-07-26T16:00:00.000Z","setUpAssetScale":2289413451.67,"setUpShares":2289413451.67,"pinyin":"jssdxfsncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"姚志鹏","stockType":"fund_manager","stockCode":"db20446053","exchange":"fm","tickerId":252616161680}],"hotMetrics":{"fss":{"stockId":3000000011643,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0007000000000000001,"f_ins_h_s_r_c_hy":0.00010000000000000015,"f_ins_h_s_r_c_1y":0.00010000000000000015,"f_ind_h_s_r":0.9993000000000001,"f_ind_h_s_r_c_hy":-0.00009999999999987796,"f_ind_h_s_r_c_1y":-0.00009999999999987796,"f_h_a":18386,"f_h_s_a":78571,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011643,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.8108589230084557,"f_p_r_m1_ssc":9229,"f_p_r_m1_ssrp":0.8785218899003034,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.7827325517694752,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.8637858682091414,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.4894484412470024,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.28554793634364084,"f_p_r_y3_ssc":6940,"f_p_r_y3_ssrp":0.3399625306240092,"f_cagr_p_r_fs_ssc":9164,"f_cagr_p_r_fs_ssrp":0.8891192840772673},"fp":{"stockId":3000000011643,"type":"fp","f_p_r_fys":-0.005781632199244213,"f_p_r_m1":-0.03235580564873963,"f_p_r_m3":-0.03642241379310407,"f_p_r_m6":-0.030572419774501314,"f_p_r_y1":0.2761524190095628,"f_cagr_p_r_fs":-0.02298831669976642,"f_p_r_d1":-0.007061536244415634,"f_p_r_y2":0.6088521050737699,"f_p_r_y3":0.36331757889922556,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000011643,"type":"ff","f_m_f":7815751,"f_m_f_r":0.012,"f_c_f":1302625,"f_c_f_r":0.002,"f_m_a_c_f":9118376,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011643,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":0.8942,"f_nv_cr":-0.011168859891628857},"f_as":{"stockId":3000000011643,"type":"f_as","f_tas":1130312663.7808,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011644,"name":"嘉实时代先锋三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011644","tickerId":11644,"shortName":"嘉实时代先锋三年持有期混合C","currency":"CNY","__csrcFundId":9527,"lastUpdated":"2025-01-04T00:32:09.027Z","inceptionDate":"2021-07-26T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":1,"status":"normal","setUpDate":"2021-07-26T16:00:00.000Z","setUpAssetScale":141464374.65,"setUpShares":141464374.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jssdxfsncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockId":300750,"holdings":284920,"marketCap":114452364,"netValueRatio":0.0961,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockId":301358,"holdings":816723,"marketCap":61727924,"netValueRatio":0.0518,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockId":2497,"holdings":2272300,"marketCap":52717360,"netValueRatio":0.0442,"quarterlyChange":-0.06262626262626403,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockId":1000000000000175,"holdings":2615000,"marketCap":48302486,"netValueRatio":0.0405,"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":3000000011643,"stockId":1000000000002097,"holdings":180400,"marketCap":46670264,"netValueRatio":0.0392,"quarterlyChange":-0.28501708150317284,"stock":{"exchange":"hk","stockType":"company","stockCode":"02097","tickerId":2097,"name":"蜜雪集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockId":603259,"holdings":457987,"marketCap":44928524,"netValueRatio":0.0377,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockId":2812,"holdings":655600,"marketCap":44436568,"netValueRatio":0.0373,"quarterlyChange":0.19668079096045243,"stock":{"stockCode":"002812","exchange":"sz","stockType":"company","tickerId":2812,"name":"恩捷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockId":1000000000002269,"holdings":1330500,"marketCap":38790739,"netValueRatio":0.0326,"quarterlyChange":0.05025445292620789,"stock":{"stockCode":"02269","exchange":"hk","stockType":"company","tickerId":2269,"name":"药明生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockId":603659,"holdings":1204849,"marketCap":38531071,"netValueRatio":0.0323,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockId":2311,"holdings":743322,"marketCap":37024868,"netValueRatio":0.0311,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}}],"bondHoldings":[{"_id":"69e8fa4e1398d79843001f61","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockCode":"019773","stockName":"25国债08","holdings":575000,"marketCap":58263284,"netValueRatio":0.0489,"lastUpdated":"2026-04-22T16:41:50.418Z"},{"_id":"69e8fa4e1398d79843001f62","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockCode":"019785","stockName":"25国债13","holdings":19000,"marketCap":1918068,"netValueRatio":0.0016,"lastUpdated":"2026-04-22T16:41:50.422Z"},{"_id":"69e8fa4e1398d79843001f63","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011643,"stockCode":"019792","stockName":"25国债19","holdings":14000,"marketCap":1410572,"netValueRatio":0.0012,"lastUpdated":"2026-04-22T16:41:50.425Z"}],"lastFsMetrics":{"latestTurnoverRate":1.2572234045931598,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000011643,"date":"2026-05-17T16:00:00.000Z","nv":0.8942,"tnv":0.8942},{"stockId":3000000011643,"date":"2026-05-14T16:00:00.000Z","nv":0.9043,"tnv":0.9043},{"stockId":3000000011643,"date":"2026-05-13T16:00:00.000Z","nv":0.9096,"tnv":0.9096},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011643,"nv":0.9305,"tnv":0.9305},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011643,"nv":0.9374,"tnv":0.9374},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011643,"nv":0.9457,"tnv":0.9457},{"stockId":3000000011643,"date":"2026-05-07T16:00:00.000Z","nv":0.9441,"tnv":0.9441},{"stockId":3000000011643,"date":"2026-05-06T16:00:00.000Z","nv":0.9643,"tnv":0.9643},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011643,"nv":0.9778,"tnv":0.9778},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011643,"nv":0.961,"tnv":0.961},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011643,"nv":0.972,"tnv":0.972},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011643,"nv":0.93,"tnv":0.93},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011643,"nv":0.9324,"tnv":0.9324},{"stockId":3000000011643,"date":"2026-04-23T16:00:00.000Z","nv":0.9379,"tnv":0.9379},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011643,"nv":0.9192,"tnv":0.9192},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011643,"nv":0.9274,"tnv":0.9274},{"stockId":3000000011643,"date":"2026-04-20T16:00:00.000Z","nv":0.9296,"tnv":0.9296},{"stockId":3000000011643,"date":"2026-04-19T16:00:00.000Z","nv":0.918,"tnv":0.918},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011643,"nv":0.9241,"tnv":0.9241},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011643,"nv":0.9328,"tnv":0.9328},{"stockId":3000000011643,"date":"2026-04-14T16:00:00.000Z","nv":0.9134,"tnv":0.9134},{"stockId":3000000011643,"date":"2026-04-13T16:00:00.000Z","nv":0.923,"tnv":0.923},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011643,"nv":0.9063,"tnv":0.9063},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011643,"nv":0.8984,"tnv":0.8984},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011643,"nv":0.8818,"tnv":0.8818},{"stockId":3000000011643,"date":"2026-04-07T16:00:00.000Z","nv":0.8806,"tnv":0.8806},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011643,"nv":0.8652,"tnv":0.8652},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011643,"nv":0.862,"tnv":0.862},{"stockId":3000000011643,"date":"2026-04-01T16:00:00.000Z","nv":0.8736,"tnv":0.8736},{"stockId":3000000011643,"date":"2026-03-31T16:00:00.000Z","nv":0.8739,"tnv":0.8739},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011643,"nv":0.8698,"tnv":0.8698},{"stockId":3000000011643,"date":"2026-03-29T16:00:00.000Z","nv":0.8879,"tnv":0.8879},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011643,"nv":0.891,"tnv":0.891},{"stockId":3000000011643,"date":"2026-03-25T16:00:00.000Z","nv":0.8767,"tnv":0.8767},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011643,"nv":0.8757,"tnv":0.8757},{"stockId":3000000011643,"date":"2026-03-23T16:00:00.000Z","nv":0.872,"tnv":0.872},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011643,"nv":0.8653,"tnv":0.8653},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011643,"nv":0.8855,"tnv":0.8855},{"stockId":3000000011643,"date":"2026-03-18T16:00:00.000Z","nv":0.8751,"tnv":0.8751},{"stockId":3000000011643,"date":"2026-03-17T16:00:00.000Z","nv":0.898,"tnv":0.898},{"stockId":3000000011643,"date":"2026-03-16T16:00:00.000Z","nv":0.9052,"tnv":0.9052},{"stockId":3000000011643,"date":"2026-03-15T16:00:00.000Z","nv":0.9176,"tnv":0.9176},{"stockId":3000000011643,"date":"2026-03-12T16:00:00.000Z","nv":0.9089,"tnv":0.9089},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011643,"nv":0.9057,"tnv":0.9057},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011643,"nv":0.9056,"tnv":0.9056},{"stockId":3000000011643,"date":"2026-03-09T16:00:00.000Z","nv":0.8912,"tnv":0.8912},{"stockId":3000000011643,"date":"2026-03-08T16:00:00.000Z","nv":0.8747,"tnv":0.8747},{"stockId":3000000011643,"date":"2026-03-05T16:00:00.000Z","nv":0.8742,"tnv":0.8742},{"stockId":3000000011643,"date":"2026-03-04T16:00:00.000Z","nv":0.8676,"tnv":0.8676},{"stockId":3000000011643,"date":"2026-03-03T16:00:00.000Z","nv":0.8672,"tnv":0.8672},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011643,"nv":0.8747,"tnv":0.8747},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011643,"nv":0.8955,"tnv":0.8955},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011643,"nv":0.9124,"tnv":0.9124},{"stockId":3000000011643,"date":"2026-02-25T16:00:00.000Z","nv":0.9089,"tnv":0.9089},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011643,"nv":0.9333,"tnv":0.9333},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011643,"nv":0.9252,"tnv":0.9252},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011643,"nv":0.928,"tnv":0.928},{"stockId":3000000011643,"date":"2026-02-11T16:00:00.000Z","nv":0.9382,"tnv":0.9382},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011643,"nv":0.9357,"tnv":0.9357},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011643,"nv":0.9245,"tnv":0.9245},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011643,"nv":0.923,"tnv":0.923},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011643,"nv":0.9122,"tnv":0.9122},{"stockId":3000000011643,"date":"2026-02-04T16:00:00.000Z","nv":0.9039,"tnv":0.9039},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011643,"nv":0.9047,"tnv":0.9047},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011643,"nv":0.8975,"tnv":0.8975},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011643,"nv":0.8875,"tnv":0.8875},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011643,"nv":0.906,"tnv":0.906},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011643,"nv":0.9246,"tnv":0.9246},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011643,"nv":0.9251,"tnv":0.9251},{"stockId":3000000011643,"date":"2026-01-26T16:00:00.000Z","nv":0.9256,"tnv":0.9256},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011643,"nv":0.931,"tnv":0.931},{"stockId":3000000011643,"date":"2026-01-22T16:00:00.000Z","nv":0.9429,"tnv":0.9429},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011643,"nv":0.9316,"tnv":0.9316},{"stockId":3000000011643,"date":"2026-01-20T16:00:00.000Z","nv":0.9373,"tnv":0.9373},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011643,"nv":0.925,"tnv":0.925},{"stockId":3000000011643,"date":"2026-01-18T16:00:00.000Z","nv":0.9285,"tnv":0.9285},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011643,"nv":0.9331,"tnv":0.9331},{"stockId":3000000011643,"date":"2026-01-14T16:00:00.000Z","nv":0.9359,"tnv":0.9359},{"stockId":3000000011643,"date":"2026-01-13T16:00:00.000Z","nv":0.9306,"tnv":0.9306},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011643,"nv":0.936,"tnv":0.936},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011643,"nv":0.9338,"tnv":0.9338},{"stockId":3000000011643,"date":"2026-01-08T16:00:00.000Z","nv":0.9296,"tnv":0.9296},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011643,"nv":0.9295,"tnv":0.9295},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011643,"nv":0.9347,"tnv":0.9347},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011643,"nv":0.9348,"tnv":0.9348},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011643,"nv":0.9212,"tnv":0.9212},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011643,"nv":0.8994,"tnv":0.8994},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011643,"nv":0.9095,"tnv":0.9095},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011643,"nv":0.9039,"tnv":0.9039},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011643,"nv":0.9168,"tnv":0.9168},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011643,"nv":0.9053,"tnv":0.9053},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011643,"nv":0.9027,"tnv":0.9027},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011643,"nv":0.8986,"tnv":0.8986},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011643,"nv":0.8955,"tnv":0.8955},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011643,"nv":0.8849,"tnv":0.8849},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011643,"nv":0.8713,"tnv":0.8713},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011643,"nv":0.8799,"tnv":0.8799},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011643,"nv":0.8661,"tnv":0.8661},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011643,"nv":0.8789,"tnv":0.8789},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011643,"nv":0.894,"tnv":0.894},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011643,"nv":0.8881,"tnv":0.8881},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011643,"nv":0.8898,"tnv":0.8898},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011643,"nv":0.8881,"tnv":0.8881},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011643,"nv":0.8978,"tnv":0.8978},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011643,"nv":0.8958,"tnv":0.8958},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011643,"nv":0.8931,"tnv":0.8931},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011643,"nv":0.8843,"tnv":0.8843},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011643,"nv":0.9007,"tnv":0.9007},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011643,"nv":0.9103,"tnv":0.9103},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011643,"nv":0.908,"tnv":0.908},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011643,"nv":0.8951,"tnv":0.8951},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011643,"nv":0.894,"tnv":0.894},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011643,"nv":0.8929,"tnv":0.8929},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011643,"nv":0.884,"tnv":0.884},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011643,"nv":0.8799,"tnv":0.8799},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011643,"nv":0.9155,"tnv":0.9155},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011643,"nv":0.926,"tnv":0.926},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011643,"nv":0.9224,"tnv":0.9224},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011643,"nv":0.9483,"tnv":0.9483},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011643,"nv":0.9471,"tnv":0.9471},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011643,"nv":0.9703,"tnv":0.9703},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011643,"nv":0.9326,"tnv":0.9326},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011643,"nv":0.9345,"tnv":0.9345},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011643,"nv":0.935,"tnv":0.935},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011643,"nv":0.9301,"tnv":0.9301},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011643,"nv":0.9269,"tnv":0.9269},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011643,"nv":0.9136,"tnv":0.9136},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011643,"nv":0.9087,"tnv":0.9087},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011643,"nv":0.9326,"tnv":0.9326},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011643,"nv":0.9348,"tnv":0.9348},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011643,"nv":0.9369,"tnv":0.9369},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011643,"nv":0.9397,"tnv":0.9397},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011643,"nv":0.9271,"tnv":0.9271},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011643,"nv":0.9337,"tnv":0.9337},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011643,"nv":0.9202,"tnv":0.9202},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011643,"nv":0.905,"tnv":0.905},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011643,"nv":0.8997,"tnv":0.8997},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011643,"nv":0.9103,"tnv":0.9103},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011643,"nv":0.8977,"tnv":0.8977},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011643,"nv":0.8883,"tnv":0.8883},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011643,"nv":0.9187,"tnv":0.9187},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011643,"nv":0.9176,"tnv":0.9176},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011643,"nv":0.899,"tnv":0.899},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011643,"nv":0.9354,"tnv":0.9354},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011643,"nv":0.9441,"tnv":0.9441},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011643,"nv":0.9864,"tnv":0.9864},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011643,"nv":0.9915,"tnv":0.9915},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011643,"nv":0.9658,"tnv":0.9658},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011643,"nv":0.9389,"tnv":0.9389},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011643,"nv":0.9516,"tnv":0.9516},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011643,"nv":0.9407,"tnv":0.9407},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011643,"nv":0.9226,"tnv":0.9226},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011643,"nv":0.932,"tnv":0.932},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011643,"nv":0.9295,"tnv":0.9295},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011643,"nv":0.9314,"tnv":0.9314},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011643,"nv":0.9456,"tnv":0.9456},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011643,"nv":0.9247,"tnv":0.9247},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011643,"nv":0.9244,"tnv":0.9244},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011643,"nv":0.9013,"tnv":0.9013},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011643,"nv":0.9005,"tnv":0.9005},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011643,"nv":0.8976,"tnv":0.8976},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011643,"nv":0.9023,"tnv":0.9023},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011643,"nv":0.9072,"tnv":0.9072},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011643,"nv":0.8862,"tnv":0.8862},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011643,"nv":0.8455,"tnv":0.8455},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011643,"nv":0.8647,"tnv":0.8647},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011643,"nv":0.8651,"tnv":0.8651},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011643,"nv":0.8732,"tnv":0.8732},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011643,"nv":0.8585,"tnv":0.8585},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011643,"nv":0.8289,"tnv":0.8289},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011643,"nv":0.8286,"tnv":0.8286},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011643,"nv":0.8442,"tnv":0.8442},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011643,"nv":0.8472,"tnv":0.8472},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011643,"nv":0.8352,"tnv":0.8352},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011643,"nv":0.8179,"tnv":0.8179},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011643,"nv":0.8179,"tnv":0.8179},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011643,"nv":0.8131,"tnv":0.8131},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011643,"nv":0.8202,"tnv":0.8202},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011643,"nv":0.8131,"tnv":0.8131},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011643,"nv":0.8088,"tnv":0.8088},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011643,"nv":0.8099,"tnv":0.8099},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011643,"nv":0.7951,"tnv":0.7951},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011643,"nv":0.7969,"tnv":0.7969},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011643,"nv":0.7872,"tnv":0.7872},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011643,"nv":0.7883,"tnv":0.7883},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011643,"nv":0.7979,"tnv":0.7979},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011643,"nv":0.7925,"tnv":0.7925},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011643,"nv":0.7787,"tnv":0.7787},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011643,"nv":0.7737,"tnv":0.7737},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011643,"nv":0.7849,"tnv":0.7849},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011643,"nv":0.7971,"tnv":0.7971},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011643,"nv":0.8111,"tnv":0.8111},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011643,"nv":0.7937,"tnv":0.7937},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011643,"nv":0.7887,"tnv":0.7887},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011643,"nv":0.7846,"tnv":0.7846},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011643,"nv":0.7758,"tnv":0.7758},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011643,"nv":0.7732,"tnv":0.7732},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011643,"nv":0.7718,"tnv":0.7718},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011643,"nv":0.7703,"tnv":0.7703},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011643,"nv":0.7643,"tnv":0.7643},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011643,"nv":0.7503,"tnv":0.7503},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011643,"nv":0.7516,"tnv":0.7516},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011643,"nv":0.7434,"tnv":0.7434},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011643,"nv":0.7367,"tnv":0.7367},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011643,"nv":0.7318,"tnv":0.7318},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011643,"nv":0.7346,"tnv":0.7346},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011643,"nv":0.7343,"tnv":0.7343},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011643,"nv":0.7277,"tnv":0.7277},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011643,"nv":0.7306,"tnv":0.7306},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011643,"nv":0.7319,"tnv":0.7319},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011643,"nv":0.7226,"tnv":0.7226},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011643,"nv":0.726,"tnv":0.726},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011643,"nv":0.7265,"tnv":0.7265},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011643,"nv":0.7224,"tnv":0.7224},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011643,"nv":0.7258,"tnv":0.7258},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011643,"nv":0.7358,"tnv":0.7358},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011643,"nv":0.7276,"tnv":0.7276},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011643,"nv":0.7117,"tnv":0.7117},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011643,"nv":0.7085,"tnv":0.7085},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011643,"nv":0.708,"tnv":0.708},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011643,"nv":0.7195,"tnv":0.7195},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011643,"nv":0.7208,"tnv":0.7208},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011643,"nv":0.7297,"tnv":0.7297},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011643,"nv":0.7305,"tnv":0.7305},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011643,"nv":0.7381,"tnv":0.7381},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011643,"nv":0.7347,"tnv":0.7347},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011643,"nv":0.7306,"tnv":0.7306},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011643,"nv":0.7301,"tnv":0.7301},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011643,"nv":0.722,"tnv":0.722},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011643,"nv":0.7233,"tnv":0.7233},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011643,"nv":0.7312,"tnv":0.7312},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011643,"nv":0.7129,"tnv":0.7129},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011643,"nv":0.7049,"tnv":0.7049},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011643,"nv":0.7143,"tnv":0.7143},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011643,"nv":0.7017,"tnv":0.7017},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011643,"nv":0.7032,"tnv":0.7032},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011643,"nv":0.6964,"tnv":0.6964},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011643,"nv":0.7071,"tnv":0.7071},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011643,"nv":0.7109,"tnv":0.7109},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011643,"nv":0.7113,"tnv":0.7113},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011643,"nv":0.7063,"tnv":0.7063},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011643,"nv":0.6991,"tnv":0.6991},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011643,"nv":0.7007,"tnv":0.7007},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011643,"nv":0.7013,"tnv":0.7013},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011643,"nv":0.7083,"tnv":0.7083},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011643,"nv":0.6964,"tnv":0.6964},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011643,"nv":0.6996,"tnv":0.6996},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011643,"nv":0.6887,"tnv":0.6887},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011643,"nv":0.6867,"tnv":0.6867},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011643,"nv":0.6806,"tnv":0.6806},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011643,"nv":0.6893,"tnv":0.6893},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011643,"nv":0.6784,"tnv":0.6784},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011643,"nv":0.6754,"tnv":0.6754},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011643,"nv":0.6729,"tnv":0.6729},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011643,"nv":0.6777,"tnv":0.6777},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011643,"nv":0.6758,"tnv":0.6758},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011643,"nv":0.6714,"tnv":0.6714},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011643,"nv":0.6615,"tnv":0.6615},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011643,"nv":0.6524,"tnv":0.6524},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011643,"nv":0.6451,"tnv":0.6451},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011643,"nv":0.6452,"tnv":0.6452},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011643,"nv":0.6391,"tnv":0.6391},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011643,"nv":0.6505,"tnv":0.6505},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011643,"nv":0.6494,"tnv":0.6494},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011643,"nv":0.6384,"tnv":0.6384},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011643,"nv":0.6255,"tnv":0.6255},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011643,"nv":0.6114,"tnv":0.6114},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011643,"nv":0.603,"tnv":0.603},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011643,"nv":0.5978,"tnv":0.5978},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011643,"nv":0.6751,"tnv":0.6751},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011643,"nv":0.685,"tnv":0.685},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011643,"nv":0.6823,"tnv":0.6823},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011643,"nv":0.6765,"tnv":0.6765},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011643,"nv":0.682,"tnv":0.682},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011643,"nv":0.6868,"tnv":0.6868},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011643,"nv":0.677,"tnv":0.677},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011643,"nv":0.6776,"tnv":0.6776},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011643,"nv":0.6837,"tnv":0.6837},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011643,"nv":0.6823,"tnv":0.6823},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011643,"nv":0.7001,"tnv":0.7001},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011643,"nv":0.7058,"tnv":0.7058},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011643,"nv":0.7121,"tnv":0.7121},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011643,"nv":0.7011,"tnv":0.7011},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011643,"nv":0.7012,"tnv":0.7012},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011643,"nv":0.6888,"tnv":0.6888},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011643,"nv":0.6922,"tnv":0.6922},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011643,"nv":0.6996,"tnv":0.6996},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011643,"nv":0.689,"tnv":0.689},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011643,"nv":0.6939,"tnv":0.6939},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011643,"nv":0.6937,"tnv":0.6937},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011643,"nv":0.6804,"tnv":0.6804},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011643,"nv":0.6783,"tnv":0.6783},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011643,"nv":0.6844,"tnv":0.6844},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011643,"nv":0.6754,"tnv":0.6754},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011643,"nv":0.6999,"tnv":0.6999},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011643,"nv":0.6961,"tnv":0.6961},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011643,"nv":0.6754,"tnv":0.6754},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011643,"nv":0.6761,"tnv":0.6761},{"stockId":3000000011643,"date":"2025-02-20T16:00:00.000Z","nv":0.6843,"tnv":0.6843},{"stockId":3000000011643,"date":"2025-02-19T16:00:00.000Z","nv":0.6657,"tnv":0.6657},{"stockId":3000000011643,"date":"2025-02-18T16:00:00.000Z","nv":0.6716,"tnv":0.6716},{"stockId":3000000011643,"date":"2025-02-17T16:00:00.000Z","nv":0.6632,"tnv":0.6632},{"stockId":3000000011643,"date":"2025-02-16T16:00:00.000Z","nv":0.6599,"tnv":0.6599},{"stockId":3000000011643,"date":"2025-02-13T16:00:00.000Z","nv":0.657,"tnv":0.657},{"stockId":3000000011643,"date":"2025-02-12T16:00:00.000Z","nv":0.6407,"tnv":0.6407},{"stockId":3000000011643,"date":"2025-02-11T16:00:00.000Z","nv":0.6434,"tnv":0.6434},{"stockId":3000000011643,"date":"2025-02-10T16:00:00.000Z","nv":0.6342,"tnv":0.6342},{"stockId":3000000011643,"date":"2025-02-09T16:00:00.000Z","nv":0.6438,"tnv":0.6438},{"stockId":3000000011643,"date":"2025-02-06T16:00:00.000Z","nv":0.6388,"tnv":0.6388},{"stockId":3000000011643,"date":"2025-02-05T16:00:00.000Z","nv":0.6279,"tnv":0.6279},{"stockId":3000000011643,"date":"2025-02-04T16:00:00.000Z","nv":0.6122,"tnv":0.6122},{"stockId":3000000011643,"date":"2025-01-26T16:00:00.000Z","nv":0.604,"tnv":0.604},{"stockId":3000000011643,"date":"2025-01-23T16:00:00.000Z","nv":0.6041,"tnv":0.6041},{"stockId":3000000011643,"date":"2025-01-22T16:00:00.000Z","nv":0.5943,"tnv":0.5943},{"stockId":3000000011643,"date":"2025-01-21T16:00:00.000Z","nv":0.5988,"tnv":0.5988},{"stockId":3000000011643,"date":"2025-01-20T16:00:00.000Z","nv":0.6096,"tnv":0.6096},{"stockId":3000000011643,"date":"2025-01-19T16:00:00.000Z","nv":0.6047,"tnv":0.6047},{"stockId":3000000011643,"date":"2025-01-16T16:00:00.000Z","nv":0.5925,"tnv":0.5925},{"stockId":3000000011643,"date":"2025-01-15T16:00:00.000Z","nv":0.5863,"tnv":0.5863},{"stockId":3000000011643,"date":"2025-01-14T16:00:00.000Z","nv":0.5868,"tnv":0.5868},{"stockId":3000000011643,"date":"2025-01-13T16:00:00.000Z","nv":0.5951,"tnv":0.5951},{"stockId":3000000011643,"date":"2025-01-12T16:00:00.000Z","nv":0.5769,"tnv":0.5769},{"stockId":3000000011643,"date":"2025-01-09T16:00:00.000Z","nv":0.577,"tnv":0.577},{"stockId":3000000011643,"date":"2025-01-08T16:00:00.000Z","nv":0.5812,"tnv":0.5812},{"stockId":3000000011643,"date":"2025-01-07T16:00:00.000Z","nv":0.58,"tnv":0.58},{"stockId":3000000011643,"date":"2025-01-06T16:00:00.000Z","nv":0.5833,"tnv":0.5833},{"stockId":3000000011643,"date":"2025-01-05T16:00:00.000Z","nv":0.5873,"tnv":0.5873},{"stockId":3000000011643,"date":"2025-01-02T16:00:00.000Z","nv":0.5887,"tnv":0.5887},{"stockId":3000000011643,"date":"2025-01-01T16:00:00.000Z","nv":0.5921,"tnv":0.5921},{"stockId":3000000011643,"date":"2024-12-30T16:00:00.000Z","nv":0.6085,"tnv":0.6085},{"stockId":3000000011643,"date":"2024-12-29T16:00:00.000Z","nv":0.6141,"tnv":0.6141},{"stockId":3000000011643,"date":"2024-12-26T16:00:00.000Z","nv":0.6146,"tnv":0.6146},{"stockId":3000000011643,"date":"2024-12-25T16:00:00.000Z","nv":0.6153,"tnv":0.6153},{"stockId":3000000011643,"date":"2024-12-24T16:00:00.000Z","nv":0.6173,"tnv":0.6173},{"stockId":3000000011643,"date":"2024-12-23T16:00:00.000Z","nv":0.6203,"tnv":0.6203},{"stockId":3000000011643,"date":"2024-12-22T16:00:00.000Z","nv":0.6134,"tnv":0.6134},{"stockId":3000000011643,"date":"2024-12-19T16:00:00.000Z","nv":0.6177,"tnv":0.6177},{"stockId":3000000011643,"date":"2024-12-18T16:00:00.000Z","nv":0.6188,"tnv":0.6188},{"stockId":3000000011643,"date":"2024-12-17T16:00:00.000Z","nv":0.6217,"tnv":0.6217},{"stockId":3000000011643,"date":"2024-12-16T16:00:00.000Z","nv":0.6178,"tnv":0.6178},{"stockId":3000000011643,"date":"2024-12-15T16:00:00.000Z","nv":0.6183,"tnv":0.6183},{"stockId":3000000011643,"date":"2024-12-12T16:00:00.000Z","nv":0.6285,"tnv":0.6285},{"stockId":3000000011643,"date":"2024-12-11T16:00:00.000Z","nv":0.6445,"tnv":0.6445},{"stockId":3000000011643,"date":"2024-12-10T16:00:00.000Z","nv":0.6392,"tnv":0.6392},{"stockId":3000000011643,"date":"2024-12-09T16:00:00.000Z","nv":0.6429,"tnv":0.6429},{"stockId":3000000011643,"date":"2024-12-08T16:00:00.000Z","nv":0.6481,"tnv":0.6481},{"stockId":3000000011643,"date":"2024-12-05T16:00:00.000Z","nv":0.6363,"tnv":0.6363},{"stockId":3000000011643,"date":"2024-12-04T16:00:00.000Z","nv":0.6255,"tnv":0.6255},{"stockId":3000000011643,"date":"2024-12-03T16:00:00.000Z","nv":0.6281,"tnv":0.6281},{"stockId":3000000011643,"date":"2024-12-02T16:00:00.000Z","nv":0.6353,"tnv":0.6353},{"stockId":3000000011643,"date":"2024-12-01T16:00:00.000Z","nv":0.6352,"tnv":0.6352},{"stockId":3000000011643,"date":"2024-11-28T16:00:00.000Z","nv":0.6311,"tnv":0.6311},{"stockId":3000000011643,"date":"2024-11-27T16:00:00.000Z","nv":0.6254,"tnv":0.6254},{"stockId":3000000011643,"date":"2024-11-26T16:00:00.000Z","nv":0.6339,"tnv":0.6339},{"stockId":3000000011643,"date":"2024-11-25T16:00:00.000Z","nv":0.6188,"tnv":0.6188},{"stockId":3000000011643,"date":"2024-11-24T16:00:00.000Z","nv":0.6246,"tnv":0.6246},{"stockId":3000000011643,"date":"2024-11-21T16:00:00.000Z","nv":0.6225,"tnv":0.6225},{"stockId":3000000011643,"date":"2024-11-20T16:00:00.000Z","nv":0.6408,"tnv":0.6408},{"stockId":3000000011643,"date":"2024-11-19T16:00:00.000Z","nv":0.6437,"tnv":0.6437},{"stockId":3000000011643,"date":"2024-11-18T16:00:00.000Z","nv":0.6377,"tnv":0.6377},{"stockId":3000000011643,"date":"2024-11-17T16:00:00.000Z","nv":0.6271,"tnv":0.6271},{"stockId":3000000011643,"date":"2024-11-14T16:00:00.000Z","nv":0.6288,"tnv":0.6288},{"stockId":3000000011643,"date":"2024-11-13T16:00:00.000Z","nv":0.6408,"tnv":0.6408},{"stockId":3000000011643,"date":"2024-11-12T16:00:00.000Z","nv":0.66,"tnv":0.66},{"stockId":3000000011643,"date":"2024-11-11T16:00:00.000Z","nv":0.6638,"tnv":0.6638},{"stockId":3000000011643,"date":"2024-11-10T16:00:00.000Z","nv":0.6722,"tnv":0.6722},{"stockId":3000000011643,"date":"2024-11-07T16:00:00.000Z","nv":0.6619,"tnv":0.6619},{"stockId":3000000011643,"date":"2024-11-06T16:00:00.000Z","nv":0.6644,"tnv":0.6644},{"stockId":3000000011643,"date":"2024-11-05T16:00:00.000Z","nv":0.6536,"tnv":0.6536},{"stockId":3000000011643,"date":"2024-11-04T16:00:00.000Z","nv":0.6546,"tnv":0.6546},{"stockId":3000000011643,"date":"2024-11-03T16:00:00.000Z","nv":0.6346,"tnv":0.6346},{"stockId":3000000011643,"date":"2024-10-31T16:00:00.000Z","nv":0.6219,"tnv":0.6219},{"stockId":3000000011643,"date":"2024-10-30T16:00:00.000Z","nv":0.6232,"tnv":0.6232},{"stockId":3000000011643,"date":"2024-10-29T16:00:00.000Z","nv":0.6216,"tnv":0.6216},{"stockId":3000000011643,"date":"2024-10-28T16:00:00.000Z","nv":0.6289,"tnv":0.6289},{"stockId":3000000011643,"date":"2024-10-27T16:00:00.000Z","nv":0.6325,"tnv":0.6325},{"stockId":3000000011643,"date":"2024-10-24T16:00:00.000Z","nv":0.6312,"tnv":0.6312},{"stockId":3000000011643,"date":"2024-10-23T16:00:00.000Z","nv":0.6188,"tnv":0.6188},{"stockId":3000000011643,"date":"2024-10-22T16:00:00.000Z","nv":0.6294,"tnv":0.6294},{"stockId":3000000011643,"date":"2024-10-21T16:00:00.000Z","nv":0.6215,"tnv":0.6215},{"stockId":3000000011643,"date":"2024-10-20T16:00:00.000Z","nv":0.6171,"tnv":0.6171},{"stockId":3000000011643,"date":"2024-10-17T16:00:00.000Z","nv":0.6171,"tnv":0.6171},{"stockId":3000000011643,"date":"2024-10-16T16:00:00.000Z","nv":0.5893,"tnv":0.5893},{"stockId":3000000011643,"date":"2024-10-15T16:00:00.000Z","nv":0.5973,"tnv":0.5973},{"stockId":3000000011643,"date":"2024-10-14T16:00:00.000Z","nv":0.6013,"tnv":0.6013},{"stockId":3000000011643,"date":"2024-10-13T16:00:00.000Z","nv":0.6185,"tnv":0.6185},{"stockId":3000000011643,"date":"2024-10-10T16:00:00.000Z","nv":0.6175,"tnv":0.6175},{"stockId":3000000011643,"date":"2024-10-09T16:00:00.000Z","nv":0.6327,"tnv":0.6327},{"stockId":3000000011643,"date":"2024-10-08T16:00:00.000Z","nv":0.6271,"tnv":0.6271},{"stockId":3000000011643,"date":"2024-10-07T16:00:00.000Z","nv":0.6578,"tnv":0.6578},{"stockId":3000000011643,"date":"2024-09-29T16:00:00.000Z","nv":0.6212,"tnv":0.6212},{"stockId":3000000011643,"date":"2024-09-26T16:00:00.000Z","nv":0.577,"tnv":0.577},{"stockId":3000000011643,"date":"2024-09-25T16:00:00.000Z","nv":0.5417,"tnv":0.5417},{"stockId":3000000011643,"date":"2024-09-24T16:00:00.000Z","nv":0.5175,"tnv":0.5175},{"stockId":3000000011643,"date":"2024-09-23T16:00:00.000Z","nv":0.5138,"tnv":0.5138},{"stockId":3000000011643,"date":"2024-09-22T16:00:00.000Z","nv":0.4933,"tnv":0.4933},{"stockId":3000000011643,"date":"2024-09-19T16:00:00.000Z","nv":0.496,"tnv":0.496},{"stockId":3000000011643,"date":"2024-09-18T16:00:00.000Z","nv":0.4941,"tnv":0.4941},{"stockId":3000000011643,"date":"2024-09-17T16:00:00.000Z","nv":0.4873,"tnv":0.4873},{"stockId":3000000011643,"date":"2024-09-12T16:00:00.000Z","nv":0.4836,"tnv":0.4836},{"stockId":3000000011643,"date":"2024-09-11T16:00:00.000Z","nv":0.4884,"tnv":0.4884},{"stockId":3000000011643,"date":"2024-09-10T16:00:00.000Z","nv":0.4889,"tnv":0.4889},{"stockId":3000000011643,"date":"2024-09-09T16:00:00.000Z","nv":0.4822,"tnv":0.4822},{"stockId":3000000011643,"date":"2024-09-08T16:00:00.000Z","nv":0.4825,"tnv":0.4825},{"stockId":3000000011643,"date":"2024-09-05T16:00:00.000Z","nv":0.4857,"tnv":0.4857},{"stockId":3000000011643,"date":"2024-09-04T16:00:00.000Z","nv":0.4901,"tnv":0.4901},{"stockId":3000000011643,"date":"2024-09-03T16:00:00.000Z","nv":0.4896,"tnv":0.4896},{"stockId":3000000011643,"date":"2024-09-02T16:00:00.000Z","nv":0.4878,"tnv":0.4878},{"stockId":3000000011643,"date":"2024-09-01T16:00:00.000Z","nv":0.4809,"tnv":0.4809},{"stockId":3000000011643,"date":"2024-08-29T16:00:00.000Z","nv":0.4902,"tnv":0.4902},{"stockId":3000000011643,"date":"2024-08-28T16:00:00.000Z","nv":0.4791,"tnv":0.4791},{"stockId":3000000011643,"date":"2024-08-27T16:00:00.000Z","nv":0.4739,"tnv":0.4739},{"stockId":3000000011643,"date":"2024-08-26T16:00:00.000Z","nv":0.4773,"tnv":0.4773},{"stockId":3000000011643,"date":"2024-08-25T16:00:00.000Z","nv":0.4792,"tnv":0.4792},{"stockId":3000000011643,"date":"2024-08-22T16:00:00.000Z","nv":0.4742,"tnv":0.4742},{"stockId":3000000011643,"date":"2024-08-21T16:00:00.000Z","nv":0.4762,"tnv":0.4762},{"stockId":3000000011643,"date":"2024-08-20T16:00:00.000Z","nv":0.4766,"tnv":0.4766},{"stockId":3000000011643,"date":"2024-08-19T16:00:00.000Z","nv":0.479,"tnv":0.479},{"stockId":3000000011643,"date":"2024-08-18T16:00:00.000Z","nv":0.4836,"tnv":0.4836},{"stockId":3000000011643,"date":"2024-08-15T16:00:00.000Z","nv":0.482,"tnv":0.482},{"stockId":3000000011643,"date":"2024-08-14T16:00:00.000Z","nv":0.4788,"tnv":0.4788},{"stockId":3000000011643,"date":"2024-08-13T16:00:00.000Z","nv":0.4767,"tnv":0.4767},{"stockId":3000000011643,"date":"2024-08-12T16:00:00.000Z","nv":0.4833,"tnv":0.4833},{"stockId":3000000011643,"date":"2024-08-11T16:00:00.000Z","nv":0.4818,"tnv":0.4818},{"stockId":3000000011643,"date":"2024-08-08T16:00:00.000Z","nv":0.4826,"tnv":0.4826},{"stockId":3000000011643,"date":"2024-08-07T16:00:00.000Z","nv":0.4835,"tnv":0.4835},{"stockId":3000000011643,"date":"2024-08-06T16:00:00.000Z","nv":0.4841,"tnv":0.4841},{"stockId":3000000011643,"date":"2024-08-05T16:00:00.000Z","nv":0.4858,"tnv":0.4858},{"stockId":3000000011643,"date":"2024-08-04T16:00:00.000Z","nv":0.4837,"tnv":0.4837},{"stockId":3000000011643,"date":"2024-08-01T16:00:00.000Z","nv":0.4872,"tnv":0.4872},{"stockId":3000000011643,"date":"2024-07-31T16:00:00.000Z","nv":0.495,"tnv":0.495},{"stockId":3000000011643,"date":"2024-07-30T16:00:00.000Z","nv":0.5018,"tnv":0.5018},{"stockId":3000000011643,"date":"2024-07-29T16:00:00.000Z","nv":0.4859,"tnv":0.4859},{"stockId":3000000011643,"date":"2024-07-28T16:00:00.000Z","nv":0.4887,"tnv":0.4887},{"stockId":3000000011643,"date":"2024-07-25T16:00:00.000Z","nv":0.493,"tnv":0.493},{"stockId":3000000011643,"date":"2024-07-24T16:00:00.000Z","nv":0.4887,"tnv":0.4887},{"stockId":3000000011643,"date":"2024-07-23T16:00:00.000Z","nv":0.4919,"tnv":0.4919},{"stockId":3000000011643,"date":"2024-07-22T16:00:00.000Z","nv":0.501,"tnv":0.501},{"stockId":3000000011643,"date":"2024-07-21T16:00:00.000Z","nv":0.5114,"tnv":0.5114},{"stockId":3000000011643,"date":"2024-07-18T16:00:00.000Z","nv":0.5077,"tnv":0.5077},{"stockId":3000000011643,"date":"2024-07-17T16:00:00.000Z","nv":0.5091,"tnv":0.5091},{"stockId":3000000011643,"date":"2024-07-16T16:00:00.000Z","nv":0.5083,"tnv":0.5083},{"stockId":3000000011643,"date":"2024-07-15T16:00:00.000Z","nv":0.5046,"tnv":0.5046},{"stockId":3000000011643,"date":"2024-07-14T16:00:00.000Z","nv":0.5032,"tnv":0.5032},{"stockId":3000000011643,"date":"2024-07-11T16:00:00.000Z","nv":0.5109,"tnv":0.5109},{"stockId":3000000011643,"date":"2024-07-10T16:00:00.000Z","nv":0.5033,"tnv":0.5033},{"stockId":3000000011643,"date":"2024-07-09T16:00:00.000Z","nv":0.4902,"tnv":0.4902},{"stockId":3000000011643,"date":"2024-07-08T16:00:00.000Z","nv":0.4913,"tnv":0.4913},{"stockId":3000000011643,"date":"2024-07-07T16:00:00.000Z","nv":0.4922,"tnv":0.4922},{"stockId":3000000011643,"date":"2024-07-04T16:00:00.000Z","nv":0.5011,"tnv":0.5011},{"stockId":3000000011643,"date":"2024-07-03T16:00:00.000Z","nv":0.5009,"tnv":0.5009},{"stockId":3000000011643,"date":"2024-07-02T16:00:00.000Z","nv":0.5008,"tnv":0.5008},{"stockId":3000000011643,"date":"2024-07-01T16:00:00.000Z","nv":0.4955,"tnv":0.4955},{"stockId":3000000011643,"date":"2024-06-30T16:00:00.000Z","nv":0.4963,"tnv":0.4963},{"stockId":3000000011643,"date":"2024-06-27T16:00:00.000Z","nv":0.4975,"tnv":0.4975},{"stockId":3000000011643,"date":"2024-06-26T16:00:00.000Z","nv":0.5037,"tnv":0.5037},{"stockId":3000000011643,"date":"2024-06-25T16:00:00.000Z","nv":0.5109,"tnv":0.5109},{"stockId":3000000011643,"date":"2024-06-24T16:00:00.000Z","nv":0.5052,"tnv":0.5052},{"stockId":3000000011643,"date":"2024-06-23T16:00:00.000Z","nv":0.5066,"tnv":0.5066},{"stockId":3000000011643,"date":"2024-06-20T16:00:00.000Z","nv":0.5083,"tnv":0.5083},{"stockId":3000000011643,"date":"2024-06-19T16:00:00.000Z","nv":0.5138,"tnv":0.5138},{"stockId":3000000011643,"date":"2024-06-18T16:00:00.000Z","nv":0.5204,"tnv":0.5204},{"stockId":3000000011643,"date":"2024-06-17T16:00:00.000Z","nv":0.5167,"tnv":0.5167},{"stockId":3000000011643,"date":"2024-06-16T16:00:00.000Z","nv":0.5198,"tnv":0.5198},{"stockId":3000000011643,"date":"2024-06-13T16:00:00.000Z","nv":0.5171,"tnv":0.5171},{"stockId":3000000011643,"date":"2024-06-12T16:00:00.000Z","nv":0.5175,"tnv":0.5175},{"stockId":3000000011643,"date":"2024-06-11T16:00:00.000Z","nv":0.5145,"tnv":0.5145},{"stockId":3000000011643,"date":"2024-06-10T16:00:00.000Z","nv":0.5171,"tnv":0.5171},{"stockId":3000000011643,"date":"2024-06-06T16:00:00.000Z","nv":0.5189,"tnv":0.5189},{"stockId":3000000011643,"date":"2024-06-05T16:00:00.000Z","nv":0.527,"tnv":0.527},{"stockId":3000000011643,"date":"2024-06-04T16:00:00.000Z","nv":0.5306,"tnv":0.5306},{"stockId":3000000011643,"date":"2024-06-03T16:00:00.000Z","nv":0.5294,"tnv":0.5294},{"stockId":3000000011643,"date":"2024-06-02T16:00:00.000Z","nv":0.5228,"tnv":0.5228},{"stockId":3000000011643,"date":"2024-05-30T16:00:00.000Z","nv":0.5169,"tnv":0.5169},{"stockId":3000000011643,"date":"2024-05-29T16:00:00.000Z","nv":0.5199,"tnv":0.5199},{"stockId":3000000011643,"date":"2024-05-28T16:00:00.000Z","nv":0.5244,"tnv":0.5244},{"stockId":3000000011643,"date":"2024-05-27T16:00:00.000Z","nv":0.5277,"tnv":0.5277},{"stockId":3000000011643,"date":"2024-05-26T16:00:00.000Z","nv":0.5299,"tnv":0.5299},{"stockId":3000000011643,"date":"2024-05-23T16:00:00.000Z","nv":0.5274,"tnv":0.5274},{"stockId":3000000011643,"date":"2024-05-22T16:00:00.000Z","nv":0.5364,"tnv":0.5364},{"stockId":3000000011643,"date":"2024-05-21T16:00:00.000Z","nv":0.5461,"tnv":0.5461},{"stockId":3000000011643,"date":"2024-05-20T16:00:00.000Z","nv":0.5417,"tnv":0.5417},{"stockId":3000000011643,"date":"2024-05-19T16:00:00.000Z","nv":0.5582,"tnv":0.5582}],"influencesList":[]}