window.pageData = {"startDate":"2024-05-02T07:20:12.538Z","endDate":"2026-05-02T07:20:12.538Z","stock":{"_id":3000000014869,"name":"摩根士丹利内需增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014869","tickerId":14869,"shortName":"大摩内需增长混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-25T16:00:00.000Z","fundCollectionId":4000050230000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgsdlnxzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50230000","tickerId":50230000,"name":"摩根士丹利基金管理（中国）有限公司"},"managers":[{"name":"沈菁","stockType":"fund_manager","stockCode":"db20895691","exchange":"fm","tickerId":1910233020}],"hotMetrics":{"fss":{"stockId":3000000014869,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":223,"f_h_s_a":8177,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014869,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.5547153024911032,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.48020448118338044,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.6642754662840746,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.51530728809687,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.3970464641613639,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.6401917595231925,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.8322225441900898,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.9317510663895877},"fp":{"stockId":3000000014869,"type":"fp","f_p_r_fys":0.04091203104786545,"f_p_r_m1":0.05507293886248177,"f_p_r_m3":-0.008471965495995493,"f_p_r_m6":0.04598635034124188,"f_p_r_y1":0.3722020891068003,"f_cagr_p_r_fs":-0.047297467411108074,"f_p_r_d1":-0.0016539177175934894,"f_p_r_y2":0.21178463855421592,"f_p_r_y3":0.011629734402010872,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000014869,"type":"ff","f_m_f":1795258,"f_m_f_r":0.012,"f_c_f":299209,"f_c_f_r":0.002,"f_m_a_c_f":2094467,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-03T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014869,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.6437,"f_nv_cr":-0.0029429987608423636},"f_as":{"stockId":3000000014869,"type":"f_as","f_tas":747923.778,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010314,"__csrcFundId":8396,"stockCode":"010314","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10314,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:15:12.598Z","status":"normal","name":"摩根士丹利内需增长混合型证券投资基金","shortName":"大摩内需增长混合(010314)","exchange":"jj","inceptionDate":"2020-12-15T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050230000,"currency":"CNY","masterFundShortName":"大摩内需增长混合","setUpDate":"2020-12-15T16:00:00.000Z","setUpAssetScale":1349772254.32,"setUpShares":1349772254.32,"pinyin":"mgsdlnxzzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010314,"stockId":600919,"holdings":1058200,"marketCap":11555544,"netValueRatio":0.047,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010314,"stockId":300274,"holdings":69480,"marketCap":10474804,"netValueRatio":0.0426,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010314,"stockId":601899,"holdings":310500,"marketCap":10159560,"netValueRatio":0.0413,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010314,"stockId":2475,"holdings":199000,"marketCap":9802740,"netValueRatio":0.0399,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010314,"stockId":600036,"holdings":205300,"marketCap":8072396,"netValueRatio":0.0328,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010314,"stockId":2311,"holdings":148900,"marketCap":7416709,"netValueRatio":0.0302,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010314,"stockId":600176,"holdings":300900,"marketCap":7314879,"netValueRatio":0.0298,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010314,"stockId":603179,"holdings":112100,"marketCap":7297710,"netValueRatio":0.0297,"quarterlyChange":-0.11884136437466208,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010314,"stockId":601939,"holdings":744800,"marketCap":7187320,"netValueRatio":0.0292,"quarterlyChange":0.039870689655172376,"stock":{"stockCode":"601939","exchange":"sh","stockType":"company","tickerId":601939,"name":"建设银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010314,"stockId":2714,"holdings":167400,"marketCap":6982254,"netValueRatio":0.0284,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000014869,"date":"2026-04-29T16:00:00.000Z","nv":0.6437,"tnv":0.6437},{"stockId":3000000014869,"date":"2026-04-28T16:00:00.000Z","nv":0.6456,"tnv":0.6456},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014869,"nv":0.6393,"tnv":0.6393},{"stockId":3000000014869,"date":"2026-04-26T16:00:00.000Z","nv":0.6406,"tnv":0.6406},{"stockId":3000000014869,"date":"2026-04-23T16:00:00.000Z","nv":0.6402,"tnv":0.6402},{"stockId":3000000014869,"date":"2026-04-22T16:00:00.000Z","nv":0.6413,"tnv":0.6413},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014869,"nv":0.6464,"tnv":0.6464},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014869,"nv":0.6439,"tnv":0.6439},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014869,"nv":0.6436,"tnv":0.6436},{"stockId":3000000014869,"date":"2026-04-16T16:00:00.000Z","nv":0.6414,"tnv":0.6414},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014869,"nv":0.6454,"tnv":0.6454},{"stockId":3000000014869,"date":"2026-04-14T16:00:00.000Z","nv":0.6391,"tnv":0.6391},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014869,"nv":0.64,"tnv":0.64},{"stockId":3000000014869,"date":"2026-04-12T16:00:00.000Z","nv":0.6323,"tnv":0.6323},{"stockId":3000000014869,"date":"2026-04-09T16:00:00.000Z","nv":0.6308,"tnv":0.6308},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014869,"nv":0.6235,"tnv":0.6235},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014869,"nv":0.6275,"tnv":0.6275},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014869,"nv":0.608,"tnv":0.608},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014869,"nv":0.609,"tnv":0.609},{"stockId":3000000014869,"date":"2026-04-01T16:00:00.000Z","nv":0.6133,"tnv":0.6133},{"stockId":3000000014869,"date":"2026-03-31T16:00:00.000Z","nv":0.6153,"tnv":0.6153},{"stockId":3000000014869,"date":"2026-03-30T16:00:00.000Z","nv":0.6036,"tnv":0.6036},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014869,"nv":0.6101,"tnv":0.6101},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014869,"nv":0.6134,"tnv":0.6134},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014869,"nv":0.607,"tnv":0.607},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014869,"nv":0.6124,"tnv":0.6124},{"stockId":3000000014869,"date":"2026-03-23T16:00:00.000Z","nv":0.5991,"tnv":0.5991},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014869,"nv":0.5915,"tnv":0.5915},{"stockId":3000000014869,"date":"2026-03-19T16:00:00.000Z","nv":0.6149,"tnv":0.6149},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014869,"nv":0.6172,"tnv":0.6172},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014869,"nv":0.6316,"tnv":0.6316},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014869,"nv":0.6287,"tnv":0.6287},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014869,"nv":0.6361,"tnv":0.6361},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014869,"nv":0.6399,"tnv":0.6399},{"stockId":3000000014869,"date":"2026-03-11T16:00:00.000Z","nv":0.6436,"tnv":0.6436},{"stockId":3000000014869,"date":"2026-03-10T16:00:00.000Z","nv":0.647,"tnv":0.647},{"stockId":3000000014869,"date":"2026-03-09T16:00:00.000Z","nv":0.6428,"tnv":0.6428},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014869,"nv":0.6321,"tnv":0.6321},{"stockId":3000000014869,"date":"2026-03-05T16:00:00.000Z","nv":0.6391,"tnv":0.6391},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014869,"nv":0.6338,"tnv":0.6338},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014869,"nv":0.6295,"tnv":0.6295},{"stockId":3000000014869,"date":"2026-03-02T16:00:00.000Z","nv":0.6363,"tnv":0.6363},{"stockId":3000000014869,"date":"2026-03-01T16:00:00.000Z","nv":0.6498,"tnv":0.6498},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014869,"nv":0.6485,"tnv":0.6485},{"stockId":3000000014869,"date":"2026-02-25T16:00:00.000Z","nv":0.6512,"tnv":0.6512},{"stockId":3000000014869,"date":"2026-02-24T16:00:00.000Z","nv":0.6538,"tnv":0.6538},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014869,"nv":0.6494,"tnv":0.6494},{"stockId":3000000014869,"date":"2026-02-12T16:00:00.000Z","nv":0.643,"tnv":0.643},{"stockId":3000000014869,"date":"2026-02-11T16:00:00.000Z","nv":0.6549,"tnv":0.6549},{"stockId":3000000014869,"date":"2026-02-10T16:00:00.000Z","nv":0.6522,"tnv":0.6522},{"stockId":3000000014869,"date":"2026-02-09T16:00:00.000Z","nv":0.6506,"tnv":0.6506},{"stockId":3000000014869,"date":"2026-02-08T16:00:00.000Z","nv":0.648,"tnv":0.648},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014869,"nv":0.6396,"tnv":0.6396},{"stockId":3000000014869,"date":"2026-02-04T16:00:00.000Z","nv":0.6421,"tnv":0.6421},{"stockId":3000000014869,"date":"2026-02-03T16:00:00.000Z","nv":0.6469,"tnv":0.6469},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014869,"nv":0.6391,"tnv":0.6391},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014869,"nv":0.6291,"tnv":0.6291},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014869,"nv":0.6492,"tnv":0.6492},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014869,"nv":0.6548,"tnv":0.6548},{"stockId":3000000014869,"date":"2026-01-27T16:00:00.000Z","nv":0.6543,"tnv":0.6543},{"stockId":3000000014869,"date":"2026-01-26T16:00:00.000Z","nv":0.6512,"tnv":0.6512},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014869,"nv":0.6548,"tnv":0.6548},{"stockId":3000000014869,"date":"2026-01-22T16:00:00.000Z","nv":0.6513,"tnv":0.6513},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014869,"nv":0.6523,"tnv":0.6523},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014869,"nv":0.6534,"tnv":0.6534},{"stockId":3000000014869,"date":"2026-01-19T16:00:00.000Z","nv":0.6509,"tnv":0.6509},{"stockId":3000000014869,"date":"2026-01-18T16:00:00.000Z","nv":0.6501,"tnv":0.6501},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014869,"nv":0.6425,"tnv":0.6425},{"stockId":3000000014869,"date":"2026-01-14T16:00:00.000Z","nv":0.6421,"tnv":0.6421},{"stockId":3000000014869,"date":"2026-01-13T16:00:00.000Z","nv":0.6375,"tnv":0.6375},{"stockId":3000000014869,"date":"2026-01-12T16:00:00.000Z","nv":0.6361,"tnv":0.6361},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014869,"nv":0.6376,"tnv":0.6376},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014869,"nv":0.6408,"tnv":0.6408},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014869,"nv":0.6357,"tnv":0.6357},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014869,"nv":0.6407,"tnv":0.6407},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014869,"nv":0.6381,"tnv":0.6381},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014869,"nv":0.63,"tnv":0.63},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014869,"nv":0.6184,"tnv":0.6184},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014869,"nv":0.6204,"tnv":0.6204},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014869,"nv":0.6176,"tnv":0.6176},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014869,"nv":0.6182,"tnv":0.6182},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014869,"nv":0.6153,"tnv":0.6153},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014869,"nv":0.6133,"tnv":0.6133},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014869,"nv":0.6114,"tnv":0.6114},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014869,"nv":0.6095,"tnv":0.6095},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014869,"nv":0.6051,"tnv":0.6051},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014869,"nv":0.6042,"tnv":0.6042},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014869,"nv":0.6067,"tnv":0.6067},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014869,"nv":0.5954,"tnv":0.5954},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014869,"nv":0.6015,"tnv":0.6015},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014869,"nv":0.6037,"tnv":0.6037},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014869,"nv":0.5989,"tnv":0.5989},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014869,"nv":0.6019,"tnv":0.6019},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014869,"nv":0.6028,"tnv":0.6028},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014869,"nv":0.6071,"tnv":0.6071},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014869,"nv":0.6053,"tnv":0.6053},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014869,"nv":0.5984,"tnv":0.5984},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014869,"nv":0.596,"tnv":0.596},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014869,"nv":0.5983,"tnv":0.5983},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014869,"nv":0.5991,"tnv":0.5991},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014869,"nv":0.592,"tnv":0.592},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014869,"nv":0.5897,"tnv":0.5897},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014869,"nv":0.5911,"tnv":0.5911},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014869,"nv":0.5866,"tnv":0.5866},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014869,"nv":0.5779,"tnv":0.5779},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014869,"nv":0.5784,"tnv":0.5784},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014869,"nv":0.5932,"tnv":0.5932},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014869,"nv":0.5959,"tnv":0.5959},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014869,"nv":0.5936,"tnv":0.5936},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014869,"nv":0.5997,"tnv":0.5997},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014869,"nv":0.6074,"tnv":0.6074},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014869,"nv":0.6163,"tnv":0.6163},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014869,"nv":0.6082,"tnv":0.6082},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014869,"nv":0.6116,"tnv":0.6116},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014869,"nv":0.614,"tnv":0.614},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014869,"nv":0.6143,"tnv":0.6143},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014869,"nv":0.6174,"tnv":0.6174},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014869,"nv":0.6082,"tnv":0.6082},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014869,"nv":0.6031,"tnv":0.6031},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014869,"nv":0.6119,"tnv":0.6119},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014869,"nv":0.6097,"tnv":0.6097},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014869,"nv":0.6154,"tnv":0.6154},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014869,"nv":0.6192,"tnv":0.6192},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014869,"nv":0.6082,"tnv":0.6082},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014869,"nv":0.6094,"tnv":0.6094},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014869,"nv":0.6041,"tnv":0.6041},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014869,"nv":0.596,"tnv":0.596},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014869,"nv":0.5973,"tnv":0.5973},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014869,"nv":0.6011,"tnv":0.6011},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014869,"nv":0.5912,"tnv":0.5912},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014869,"nv":0.5905,"tnv":0.5905},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014869,"nv":0.6066,"tnv":0.6066},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014869,"nv":0.6065,"tnv":0.6065},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014869,"nv":0.5924,"tnv":0.5924},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014869,"nv":0.6026,"tnv":0.6026},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014869,"nv":0.6088,"tnv":0.6088},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014869,"nv":0.6183,"tnv":0.6183},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014869,"nv":0.6104,"tnv":0.6104},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014869,"nv":0.6078,"tnv":0.6078},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014869,"nv":0.5965,"tnv":0.5965},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014869,"nv":0.6015,"tnv":0.6015},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014869,"nv":0.6013,"tnv":0.6013},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014869,"nv":0.5948,"tnv":0.5948},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014869,"nv":0.5871,"tnv":0.5871},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014869,"nv":0.5829,"tnv":0.5829},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014869,"nv":0.582,"tnv":0.582},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014869,"nv":0.5871,"tnv":0.5871},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014869,"nv":0.5856,"tnv":0.5856},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014869,"nv":0.5837,"tnv":0.5837},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014869,"nv":0.5785,"tnv":0.5785},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014869,"nv":0.5822,"tnv":0.5822},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014869,"nv":0.5699,"tnv":0.5699},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014869,"nv":0.5717,"tnv":0.5717},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014869,"nv":0.5735,"tnv":0.5735},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014869,"nv":0.5702,"tnv":0.5702},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014869,"nv":0.5537,"tnv":0.5537},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014869,"nv":0.5591,"tnv":0.5591},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014869,"nv":0.5576,"tnv":0.5576},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014869,"nv":0.5601,"tnv":0.5601},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014869,"nv":0.5584,"tnv":0.5584},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014869,"nv":0.5553,"tnv":0.5553},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014869,"nv":0.5496,"tnv":0.5496},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014869,"nv":0.5587,"tnv":0.5587},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014869,"nv":0.5584,"tnv":0.5584},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014869,"nv":0.5472,"tnv":0.5472},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014869,"nv":0.5402,"tnv":0.5402},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014869,"nv":0.5394,"tnv":0.5394},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014869,"nv":0.5356,"tnv":0.5356},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014869,"nv":0.5365,"tnv":0.5365},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014869,"nv":0.5339,"tnv":0.5339},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014869,"nv":0.5262,"tnv":0.5262},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014869,"nv":0.5281,"tnv":0.5281},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014869,"nv":0.5232,"tnv":0.5232},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014869,"nv":0.5202,"tnv":0.5202},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014869,"nv":0.5196,"tnv":0.5196},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014869,"nv":0.5169,"tnv":0.5169},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014869,"nv":0.5183,"tnv":0.5183},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014869,"nv":0.5168,"tnv":0.5168},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014869,"nv":0.5124,"tnv":0.5124},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014869,"nv":0.5088,"tnv":0.5088},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014869,"nv":0.5084,"tnv":0.5084},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014869,"nv":0.5164,"tnv":0.5164},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014869,"nv":0.5165,"tnv":0.5165},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014869,"nv":0.5178,"tnv":0.5178},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014869,"nv":0.5167,"tnv":0.5167},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014869,"nv":0.5203,"tnv":0.5203},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014869,"nv":0.5195,"tnv":0.5195},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014869,"nv":0.5207,"tnv":0.5207},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014869,"nv":0.5176,"tnv":0.5176},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014869,"nv":0.5128,"tnv":0.5128},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014869,"nv":0.5128,"tnv":0.5128},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014869,"nv":0.5084,"tnv":0.5084},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014869,"nv":0.5095,"tnv":0.5095},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014869,"nv":0.5104,"tnv":0.5104},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014869,"nv":0.5102,"tnv":0.5102},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014869,"nv":0.5113,"tnv":0.5113},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014869,"nv":0.5087,"tnv":0.5087},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014869,"nv":0.5117,"tnv":0.5117},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014869,"nv":0.5076,"tnv":0.5076},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014869,"nv":0.5075,"tnv":0.5075},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014869,"nv":0.5063,"tnv":0.5063},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014869,"nv":0.5021,"tnv":0.5021},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014869,"nv":0.5032,"tnv":0.5032},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014869,"nv":0.4993,"tnv":0.4993},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014869,"nv":0.497,"tnv":0.497},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014869,"nv":0.4992,"tnv":0.4992},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014869,"nv":0.5007,"tnv":0.5007},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014869,"nv":0.4946,"tnv":0.4946},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014869,"nv":0.4891,"tnv":0.4891},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014869,"nv":0.4874,"tnv":0.4874},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014869,"nv":0.4876,"tnv":0.4876},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014869,"nv":0.4909,"tnv":0.4909},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014869,"nv":0.4893,"tnv":0.4893},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014869,"nv":0.4897,"tnv":0.4897},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014869,"nv":0.4886,"tnv":0.4886},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014869,"nv":0.4916,"tnv":0.4916},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014869,"nv":0.4906,"tnv":0.4906},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014869,"nv":0.4879,"tnv":0.4879},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014869,"nv":0.4895,"tnv":0.4895},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014869,"nv":0.4889,"tnv":0.4889},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014869,"nv":0.4886,"tnv":0.4886},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014869,"nv":0.4888,"tnv":0.4888},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014869,"nv":0.4852,"tnv":0.4852},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014869,"nv":0.483,"tnv":0.483},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014869,"nv":0.4844,"tnv":0.4844},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014869,"nv":0.4819,"tnv":0.4819},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014869,"nv":0.4806,"tnv":0.4806},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014869,"nv":0.4837,"tnv":0.4837},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014869,"nv":0.4842,"tnv":0.4842},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014869,"nv":0.4885,"tnv":0.4885},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014869,"nv":0.49,"tnv":0.49},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014869,"nv":0.4872,"tnv":0.4872},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014869,"nv":0.4847,"tnv":0.4847},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014869,"nv":0.4846,"tnv":0.4846},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014869,"nv":0.4857,"tnv":0.4857},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014869,"nv":0.4897,"tnv":0.4897},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014869,"nv":0.4872,"tnv":0.4872},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014869,"nv":0.4848,"tnv":0.4848},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014869,"nv":0.4798,"tnv":0.4798},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014869,"nv":0.4795,"tnv":0.4795},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014869,"nv":0.4766,"tnv":0.4766},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014869,"nv":0.4743,"tnv":0.4743},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014869,"nv":0.4691,"tnv":0.4691},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014869,"nv":0.473,"tnv":0.473},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014869,"nv":0.4745,"tnv":0.4745},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014869,"nv":0.4736,"tnv":0.4736},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014869,"nv":0.4742,"tnv":0.4742},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014869,"nv":0.4737,"tnv":0.4737},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014869,"nv":0.4747,"tnv":0.4747},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014869,"nv":0.4749,"tnv":0.4749},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014869,"nv":0.4713,"tnv":0.4713},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014869,"nv":0.4723,"tnv":0.4723},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014869,"nv":0.472,"tnv":0.472},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014869,"nv":0.4718,"tnv":0.4718},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014869,"nv":0.4704,"tnv":0.4704},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014869,"nv":0.4699,"tnv":0.4699},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014869,"nv":0.4684,"tnv":0.4684},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014869,"nv":0.4621,"tnv":0.4621},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014869,"nv":0.4594,"tnv":0.4594},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014869,"nv":0.4537,"tnv":0.4537},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014869,"nv":0.4838,"tnv":0.4838},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014869,"nv":0.4908,"tnv":0.4908},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014869,"nv":0.4919,"tnv":0.4919},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014869,"nv":0.4893,"tnv":0.4893},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014869,"nv":0.4922,"tnv":0.4922},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014869,"nv":0.4927,"tnv":0.4927},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014869,"nv":0.4913,"tnv":0.4913},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014869,"nv":0.4941,"tnv":0.4941},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014869,"nv":0.4917,"tnv":0.4917},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014869,"nv":0.4876,"tnv":0.4876},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014869,"nv":0.4916,"tnv":0.4916},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014869,"nv":0.4948,"tnv":0.4948},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014869,"nv":0.4937,"tnv":0.4937},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014869,"nv":0.49,"tnv":0.49},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014869,"nv":0.4903,"tnv":0.4903},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014869,"nv":0.4815,"tnv":0.4815},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014869,"nv":0.4818,"tnv":0.4818},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014869,"nv":0.4824,"tnv":0.4824},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014869,"nv":0.4829,"tnv":0.4829},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014869,"nv":0.4837,"tnv":0.4837},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014869,"nv":0.4842,"tnv":0.4842},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014869,"nv":0.4822,"tnv":0.4822},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014869,"nv":0.4807,"tnv":0.4807},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014869,"nv":0.4809,"tnv":0.4809},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014869,"nv":0.4798,"tnv":0.4798},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014869,"nv":0.4872,"tnv":0.4872},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014869,"nv":0.4859,"tnv":0.4859},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014869,"nv":0.4814,"tnv":0.4814},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014869,"nv":0.4867,"tnv":0.4867},{"stockId":3000000014869,"date":"2025-02-20T16:00:00.000Z","nv":0.4867,"tnv":0.4867},{"stockId":3000000014869,"date":"2025-02-19T16:00:00.000Z","nv":0.4848,"tnv":0.4848},{"stockId":3000000014869,"date":"2025-02-18T16:00:00.000Z","nv":0.4837,"tnv":0.4837},{"stockId":3000000014869,"date":"2025-02-17T16:00:00.000Z","nv":0.4816,"tnv":0.4816},{"stockId":3000000014869,"date":"2025-02-16T16:00:00.000Z","nv":0.4838,"tnv":0.4838},{"stockId":3000000014869,"date":"2025-02-13T16:00:00.000Z","nv":0.4856,"tnv":0.4856},{"stockId":3000000014869,"date":"2025-02-12T16:00:00.000Z","nv":0.4812,"tnv":0.4812},{"stockId":3000000014869,"date":"2025-02-11T16:00:00.000Z","nv":0.4828,"tnv":0.4828},{"stockId":3000000014869,"date":"2025-02-10T16:00:00.000Z","nv":0.4809,"tnv":0.4809},{"stockId":3000000014869,"date":"2025-02-09T16:00:00.000Z","nv":0.4827,"tnv":0.4827},{"stockId":3000000014869,"date":"2025-02-06T16:00:00.000Z","nv":0.4823,"tnv":0.4823},{"stockId":3000000014869,"date":"2025-02-05T16:00:00.000Z","nv":0.4771,"tnv":0.4771},{"stockId":3000000014869,"date":"2025-02-04T16:00:00.000Z","nv":0.4738,"tnv":0.4738},{"stockId":3000000014869,"date":"2025-01-26T16:00:00.000Z","nv":0.4789,"tnv":0.4789},{"stockId":3000000014869,"date":"2025-01-23T16:00:00.000Z","nv":0.4787,"tnv":0.4787},{"stockId":3000000014869,"date":"2025-01-22T16:00:00.000Z","nv":0.4742,"tnv":0.4742},{"stockId":3000000014869,"date":"2025-01-21T16:00:00.000Z","nv":0.4725,"tnv":0.4725},{"stockId":3000000014869,"date":"2025-01-20T16:00:00.000Z","nv":0.4783,"tnv":0.4783},{"stockId":3000000014869,"date":"2025-01-19T16:00:00.000Z","nv":0.4795,"tnv":0.4795},{"stockId":3000000014869,"date":"2025-01-16T16:00:00.000Z","nv":0.4781,"tnv":0.4781},{"stockId":3000000014869,"date":"2025-01-15T16:00:00.000Z","nv":0.4767,"tnv":0.4767},{"stockId":3000000014869,"date":"2025-01-14T16:00:00.000Z","nv":0.474,"tnv":0.474},{"stockId":3000000014869,"date":"2025-01-13T16:00:00.000Z","nv":0.4765,"tnv":0.4765},{"stockId":3000000014869,"date":"2025-01-12T16:00:00.000Z","nv":0.4671,"tnv":0.4671},{"stockId":3000000014869,"date":"2025-01-09T16:00:00.000Z","nv":0.4679,"tnv":0.4679},{"stockId":3000000014869,"date":"2025-01-08T16:00:00.000Z","nv":0.4719,"tnv":0.4719},{"stockId":3000000014869,"date":"2025-01-07T16:00:00.000Z","nv":0.4741,"tnv":0.4741},{"stockId":3000000014869,"date":"2025-01-06T16:00:00.000Z","nv":0.474,"tnv":0.474},{"stockId":3000000014869,"date":"2025-01-05T16:00:00.000Z","nv":0.4726,"tnv":0.4726},{"stockId":3000000014869,"date":"2025-01-02T16:00:00.000Z","nv":0.4734,"tnv":0.4734},{"stockId":3000000014869,"date":"2025-01-01T16:00:00.000Z","nv":0.4775,"tnv":0.4775},{"stockId":3000000014869,"date":"2024-12-30T16:00:00.000Z","nv":0.4881,"tnv":0.4881},{"stockId":3000000014869,"date":"2024-12-29T16:00:00.000Z","nv":0.4938,"tnv":0.4938},{"stockId":3000000014869,"date":"2024-12-26T16:00:00.000Z","nv":0.4919,"tnv":0.4919},{"stockId":3000000014869,"date":"2024-12-25T16:00:00.000Z","nv":0.4928,"tnv":0.4928},{"stockId":3000000014869,"date":"2024-12-24T16:00:00.000Z","nv":0.4953,"tnv":0.4953},{"stockId":3000000014869,"date":"2024-12-23T16:00:00.000Z","nv":0.4957,"tnv":0.4957},{"stockId":3000000014869,"date":"2024-12-22T16:00:00.000Z","nv":0.4893,"tnv":0.4893},{"stockId":3000000014869,"date":"2024-12-19T16:00:00.000Z","nv":0.4876,"tnv":0.4876},{"stockId":3000000014869,"date":"2024-12-18T16:00:00.000Z","nv":0.4921,"tnv":0.4921},{"stockId":3000000014869,"date":"2024-12-17T16:00:00.000Z","nv":0.4934,"tnv":0.4934},{"stockId":3000000014869,"date":"2024-12-16T16:00:00.000Z","nv":0.4922,"tnv":0.4922},{"stockId":3000000014869,"date":"2024-12-15T16:00:00.000Z","nv":0.4906,"tnv":0.4906},{"stockId":3000000014869,"date":"2024-12-12T16:00:00.000Z","nv":0.4929,"tnv":0.4929},{"stockId":3000000014869,"date":"2024-12-11T16:00:00.000Z","nv":0.5029,"tnv":0.5029},{"stockId":3000000014869,"date":"2024-12-10T16:00:00.000Z","nv":0.499,"tnv":0.499},{"stockId":3000000014869,"date":"2024-12-09T16:00:00.000Z","nv":0.5009,"tnv":0.5009},{"stockId":3000000014869,"date":"2024-12-08T16:00:00.000Z","nv":0.4982,"tnv":0.4982},{"stockId":3000000014869,"date":"2024-12-05T16:00:00.000Z","nv":0.4984,"tnv":0.4984},{"stockId":3000000014869,"date":"2024-12-04T16:00:00.000Z","nv":0.4911,"tnv":0.4911},{"stockId":3000000014869,"date":"2024-12-03T16:00:00.000Z","nv":0.4935,"tnv":0.4935},{"stockId":3000000014869,"date":"2024-12-02T16:00:00.000Z","nv":0.496,"tnv":0.496},{"stockId":3000000014869,"date":"2024-12-01T16:00:00.000Z","nv":0.4937,"tnv":0.4937},{"stockId":3000000014869,"date":"2024-11-28T16:00:00.000Z","nv":0.4908,"tnv":0.4908},{"stockId":3000000014869,"date":"2024-11-27T16:00:00.000Z","nv":0.4862,"tnv":0.4862},{"stockId":3000000014869,"date":"2024-11-26T16:00:00.000Z","nv":0.4896,"tnv":0.4896},{"stockId":3000000014869,"date":"2024-11-25T16:00:00.000Z","nv":0.4832,"tnv":0.4832},{"stockId":3000000014869,"date":"2024-11-24T16:00:00.000Z","nv":0.4837,"tnv":0.4837},{"stockId":3000000014869,"date":"2024-11-21T16:00:00.000Z","nv":0.4855,"tnv":0.4855},{"stockId":3000000014869,"date":"2024-11-20T16:00:00.000Z","nv":0.4981,"tnv":0.4981},{"stockId":3000000014869,"date":"2024-11-19T16:00:00.000Z","nv":0.4974,"tnv":0.4974},{"stockId":3000000014869,"date":"2024-11-18T16:00:00.000Z","nv":0.4954,"tnv":0.4954},{"stockId":3000000014869,"date":"2024-11-17T16:00:00.000Z","nv":0.4929,"tnv":0.4929},{"stockId":3000000014869,"date":"2024-11-14T16:00:00.000Z","nv":0.4933,"tnv":0.4933},{"stockId":3000000014869,"date":"2024-11-13T16:00:00.000Z","nv":0.4995,"tnv":0.4995},{"stockId":3000000014869,"date":"2024-11-12T16:00:00.000Z","nv":0.5057,"tnv":0.5057},{"stockId":3000000014869,"date":"2024-11-11T16:00:00.000Z","nv":0.5027,"tnv":0.5027},{"stockId":3000000014869,"date":"2024-11-10T16:00:00.000Z","nv":0.5072,"tnv":0.5072},{"stockId":3000000014869,"date":"2024-11-07T16:00:00.000Z","nv":0.507,"tnv":0.507},{"stockId":3000000014869,"date":"2024-11-06T16:00:00.000Z","nv":0.5141,"tnv":0.5141},{"stockId":3000000014869,"date":"2024-11-05T16:00:00.000Z","nv":0.5044,"tnv":0.5044},{"stockId":3000000014869,"date":"2024-11-04T16:00:00.000Z","nv":0.5077,"tnv":0.5077},{"stockId":3000000014869,"date":"2024-11-03T16:00:00.000Z","nv":0.4995,"tnv":0.4995},{"stockId":3000000014869,"date":"2024-10-31T16:00:00.000Z","nv":0.4945,"tnv":0.4945},{"stockId":3000000014869,"date":"2024-10-30T16:00:00.000Z","nv":0.4927,"tnv":0.4927},{"stockId":3000000014869,"date":"2024-10-29T16:00:00.000Z","nv":0.4952,"tnv":0.4952},{"stockId":3000000014869,"date":"2024-10-28T16:00:00.000Z","nv":0.4988,"tnv":0.4988},{"stockId":3000000014869,"date":"2024-10-27T16:00:00.000Z","nv":0.5024,"tnv":0.5024},{"stockId":3000000014869,"date":"2024-10-24T16:00:00.000Z","nv":0.5026,"tnv":0.5026},{"stockId":3000000014869,"date":"2024-10-23T16:00:00.000Z","nv":0.5012,"tnv":0.5012},{"stockId":3000000014869,"date":"2024-10-22T16:00:00.000Z","nv":0.5063,"tnv":0.5063},{"stockId":3000000014869,"date":"2024-10-21T16:00:00.000Z","nv":0.5049,"tnv":0.5049},{"stockId":3000000014869,"date":"2024-10-20T16:00:00.000Z","nv":0.502,"tnv":0.502},{"stockId":3000000014869,"date":"2024-10-17T16:00:00.000Z","nv":0.5003,"tnv":0.5003},{"stockId":3000000014869,"date":"2024-10-16T16:00:00.000Z","nv":0.4881,"tnv":0.4881},{"stockId":3000000014869,"date":"2024-10-15T16:00:00.000Z","nv":0.4946,"tnv":0.4946},{"stockId":3000000014869,"date":"2024-10-14T16:00:00.000Z","nv":0.496,"tnv":0.496},{"stockId":3000000014869,"date":"2024-10-13T16:00:00.000Z","nv":0.5079,"tnv":0.5079},{"stockId":3000000014869,"date":"2024-10-10T16:00:00.000Z","nv":0.4981,"tnv":0.4981},{"stockId":3000000014869,"date":"2024-10-09T16:00:00.000Z","nv":0.5074,"tnv":0.5074},{"stockId":3000000014869,"date":"2024-10-08T16:00:00.000Z","nv":0.4991,"tnv":0.4991},{"stockId":3000000014869,"date":"2024-10-07T16:00:00.000Z","nv":0.5315,"tnv":0.5315},{"stockId":3000000014869,"date":"2024-09-29T16:00:00.000Z","nv":0.5143,"tnv":0.5143},{"stockId":3000000014869,"date":"2024-09-26T16:00:00.000Z","nv":0.4816,"tnv":0.4816},{"stockId":3000000014869,"date":"2024-09-25T16:00:00.000Z","nv":0.4677,"tnv":0.4677},{"stockId":3000000014869,"date":"2024-09-24T16:00:00.000Z","nv":0.4542,"tnv":0.4542},{"stockId":3000000014869,"date":"2024-09-23T16:00:00.000Z","nv":0.4513,"tnv":0.4513},{"stockId":3000000014869,"date":"2024-09-22T16:00:00.000Z","nv":0.4358,"tnv":0.4358},{"stockId":3000000014869,"date":"2024-09-19T16:00:00.000Z","nv":0.4344,"tnv":0.4344},{"stockId":3000000014869,"date":"2024-09-18T16:00:00.000Z","nv":0.4345,"tnv":0.4345},{"stockId":3000000014869,"date":"2024-09-17T16:00:00.000Z","nv":0.4341,"tnv":0.4341},{"stockId":3000000014869,"date":"2024-09-12T16:00:00.000Z","nv":0.4311,"tnv":0.4311},{"stockId":3000000014869,"date":"2024-09-11T16:00:00.000Z","nv":0.4323,"tnv":0.4323},{"stockId":3000000014869,"date":"2024-09-10T16:00:00.000Z","nv":0.4345,"tnv":0.4345},{"stockId":3000000014869,"date":"2024-09-09T16:00:00.000Z","nv":0.4353,"tnv":0.4353},{"stockId":3000000014869,"date":"2024-09-08T16:00:00.000Z","nv":0.4358,"tnv":0.4358},{"stockId":3000000014869,"date":"2024-09-05T16:00:00.000Z","nv":0.44,"tnv":0.44},{"stockId":3000000014869,"date":"2024-09-04T16:00:00.000Z","nv":0.4433,"tnv":0.4433},{"stockId":3000000014869,"date":"2024-09-03T16:00:00.000Z","nv":0.443,"tnv":0.443},{"stockId":3000000014869,"date":"2024-09-02T16:00:00.000Z","nv":0.4455,"tnv":0.4455},{"stockId":3000000014869,"date":"2024-09-01T16:00:00.000Z","nv":0.4453,"tnv":0.4453},{"stockId":3000000014869,"date":"2024-08-29T16:00:00.000Z","nv":0.4492,"tnv":0.4492},{"stockId":3000000014869,"date":"2024-08-28T16:00:00.000Z","nv":0.4461,"tnv":0.4461},{"stockId":3000000014869,"date":"2024-08-27T16:00:00.000Z","nv":0.4477,"tnv":0.4477},{"stockId":3000000014869,"date":"2024-08-26T16:00:00.000Z","nv":0.4494,"tnv":0.4494},{"stockId":3000000014869,"date":"2024-08-25T16:00:00.000Z","nv":0.4504,"tnv":0.4504},{"stockId":3000000014869,"date":"2024-08-22T16:00:00.000Z","nv":0.451,"tnv":0.451},{"stockId":3000000014869,"date":"2024-08-21T16:00:00.000Z","nv":0.4494,"tnv":0.4494},{"stockId":3000000014869,"date":"2024-08-20T16:00:00.000Z","nv":0.4486,"tnv":0.4486},{"stockId":3000000014869,"date":"2024-08-19T16:00:00.000Z","nv":0.4495,"tnv":0.4495},{"stockId":3000000014869,"date":"2024-08-18T16:00:00.000Z","nv":0.4516,"tnv":0.4516},{"stockId":3000000014869,"date":"2024-08-15T16:00:00.000Z","nv":0.4493,"tnv":0.4493},{"stockId":3000000014869,"date":"2024-08-14T16:00:00.000Z","nv":0.4491,"tnv":0.4491},{"stockId":3000000014869,"date":"2024-08-13T16:00:00.000Z","nv":0.4463,"tnv":0.4463},{"stockId":3000000014869,"date":"2024-08-12T16:00:00.000Z","nv":0.4482,"tnv":0.4482},{"stockId":3000000014869,"date":"2024-08-11T16:00:00.000Z","nv":0.4473,"tnv":0.4473},{"stockId":3000000014869,"date":"2024-08-08T16:00:00.000Z","nv":0.4474,"tnv":0.4474},{"stockId":3000000014869,"date":"2024-08-07T16:00:00.000Z","nv":0.4478,"tnv":0.4478},{"stockId":3000000014869,"date":"2024-08-06T16:00:00.000Z","nv":0.4476,"tnv":0.4476},{"stockId":3000000014869,"date":"2024-08-05T16:00:00.000Z","nv":0.4472,"tnv":0.4472},{"stockId":3000000014869,"date":"2024-08-04T16:00:00.000Z","nv":0.4488,"tnv":0.4488},{"stockId":3000000014869,"date":"2024-08-01T16:00:00.000Z","nv":0.4504,"tnv":0.4504},{"stockId":3000000014869,"date":"2024-07-31T16:00:00.000Z","nv":0.4522,"tnv":0.4522},{"stockId":3000000014869,"date":"2024-07-30T16:00:00.000Z","nv":0.4542,"tnv":0.4542},{"stockId":3000000014869,"date":"2024-07-29T16:00:00.000Z","nv":0.4478,"tnv":0.4478},{"stockId":3000000014869,"date":"2024-07-28T16:00:00.000Z","nv":0.4502,"tnv":0.4502},{"stockId":3000000014869,"date":"2024-07-25T16:00:00.000Z","nv":0.4524,"tnv":0.4524},{"stockId":3000000014869,"date":"2024-07-24T16:00:00.000Z","nv":0.4533,"tnv":0.4533},{"stockId":3000000014869,"date":"2024-07-23T16:00:00.000Z","nv":0.4557,"tnv":0.4557},{"stockId":3000000014869,"date":"2024-07-22T16:00:00.000Z","nv":0.458,"tnv":0.458},{"stockId":3000000014869,"date":"2024-07-21T16:00:00.000Z","nv":0.4684,"tnv":0.4684},{"stockId":3000000014869,"date":"2024-07-18T16:00:00.000Z","nv":0.4721,"tnv":0.4721},{"stockId":3000000014869,"date":"2024-07-17T16:00:00.000Z","nv":0.4689,"tnv":0.4689},{"stockId":3000000014869,"date":"2024-07-16T16:00:00.000Z","nv":0.4664,"tnv":0.4664},{"stockId":3000000014869,"date":"2024-07-15T16:00:00.000Z","nv":0.46,"tnv":0.46},{"stockId":3000000014869,"date":"2024-07-14T16:00:00.000Z","nv":0.4609,"tnv":0.4609},{"stockId":3000000014869,"date":"2024-07-11T16:00:00.000Z","nv":0.4616,"tnv":0.4616},{"stockId":3000000014869,"date":"2024-07-10T16:00:00.000Z","nv":0.4593,"tnv":0.4593},{"stockId":3000000014869,"date":"2024-07-09T16:00:00.000Z","nv":0.4517,"tnv":0.4517},{"stockId":3000000014869,"date":"2024-07-08T16:00:00.000Z","nv":0.454,"tnv":0.454},{"stockId":3000000014869,"date":"2024-07-07T16:00:00.000Z","nv":0.4515,"tnv":0.4515},{"stockId":3000000014869,"date":"2024-07-04T16:00:00.000Z","nv":0.4614,"tnv":0.4614},{"stockId":3000000014869,"date":"2024-07-03T16:00:00.000Z","nv":0.4563,"tnv":0.4563},{"stockId":3000000014869,"date":"2024-07-02T16:00:00.000Z","nv":0.4629,"tnv":0.4629},{"stockId":3000000014869,"date":"2024-07-01T16:00:00.000Z","nv":0.467,"tnv":0.467},{"stockId":3000000014869,"date":"2024-06-30T16:00:00.000Z","nv":0.4663,"tnv":0.4663},{"stockId":3000000014869,"date":"2024-06-27T16:00:00.000Z","nv":0.4671,"tnv":0.4671},{"stockId":3000000014869,"date":"2024-06-26T16:00:00.000Z","nv":0.4713,"tnv":0.4713},{"stockId":3000000014869,"date":"2024-06-25T16:00:00.000Z","nv":0.4761,"tnv":0.4761},{"stockId":3000000014869,"date":"2024-06-24T16:00:00.000Z","nv":0.4722,"tnv":0.4722},{"stockId":3000000014869,"date":"2024-06-23T16:00:00.000Z","nv":0.4731,"tnv":0.4731},{"stockId":3000000014869,"date":"2024-06-20T16:00:00.000Z","nv":0.4764,"tnv":0.4764},{"stockId":3000000014869,"date":"2024-06-19T16:00:00.000Z","nv":0.4805,"tnv":0.4805},{"stockId":3000000014869,"date":"2024-06-18T16:00:00.000Z","nv":0.4858,"tnv":0.4858},{"stockId":3000000014869,"date":"2024-06-17T16:00:00.000Z","nv":0.4884,"tnv":0.4884},{"stockId":3000000014869,"date":"2024-06-16T16:00:00.000Z","nv":0.4916,"tnv":0.4916},{"stockId":3000000014869,"date":"2024-06-13T16:00:00.000Z","nv":0.4915,"tnv":0.4915},{"stockId":3000000014869,"date":"2024-06-12T16:00:00.000Z","nv":0.4945,"tnv":0.4945},{"stockId":3000000014869,"date":"2024-06-11T16:00:00.000Z","nv":0.4983,"tnv":0.4983},{"stockId":3000000014869,"date":"2024-06-10T16:00:00.000Z","nv":0.4984,"tnv":0.4984},{"stockId":3000000014869,"date":"2024-06-06T16:00:00.000Z","nv":0.5015,"tnv":0.5015},{"stockId":3000000014869,"date":"2024-06-05T16:00:00.000Z","nv":0.505,"tnv":0.505},{"stockId":3000000014869,"date":"2024-06-04T16:00:00.000Z","nv":0.5098,"tnv":0.5098},{"stockId":3000000014869,"date":"2024-06-03T16:00:00.000Z","nv":0.514,"tnv":0.514},{"stockId":3000000014869,"date":"2024-06-02T16:00:00.000Z","nv":0.5088,"tnv":0.5088},{"stockId":3000000014869,"date":"2024-05-30T16:00:00.000Z","nv":0.5095,"tnv":0.5095},{"stockId":3000000014869,"date":"2024-05-29T16:00:00.000Z","nv":0.508,"tnv":0.508},{"stockId":3000000014869,"date":"2024-05-28T16:00:00.000Z","nv":0.5122,"tnv":0.5122},{"stockId":3000000014869,"date":"2024-05-27T16:00:00.000Z","nv":0.5132,"tnv":0.5132},{"stockId":3000000014869,"date":"2024-05-26T16:00:00.000Z","nv":0.5187,"tnv":0.5187},{"stockId":3000000014869,"date":"2024-05-23T16:00:00.000Z","nv":0.5162,"tnv":0.5162},{"stockId":3000000014869,"date":"2024-05-22T16:00:00.000Z","nv":0.5239,"tnv":0.5239},{"stockId":3000000014869,"date":"2024-05-21T16:00:00.000Z","nv":0.5281,"tnv":0.5281},{"stockId":3000000014869,"date":"2024-05-20T16:00:00.000Z","nv":0.5328,"tnv":0.5328},{"stockId":3000000014869,"date":"2024-05-19T16:00:00.000Z","nv":0.5349,"tnv":0.5349},{"stockId":3000000014869,"date":"2024-05-16T16:00:00.000Z","nv":0.5326,"tnv":0.5326},{"stockId":3000000014869,"date":"2024-05-15T16:00:00.000Z","nv":0.531,"tnv":0.531},{"stockId":3000000014869,"date":"2024-05-14T16:00:00.000Z","nv":0.5311,"tnv":0.5311},{"stockId":3000000014869,"date":"2024-05-13T16:00:00.000Z","nv":0.5362,"tnv":0.5362},{"stockId":3000000014869,"date":"2024-05-12T16:00:00.000Z","nv":0.5319,"tnv":0.5319},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014869,"nv":0.5388,"tnv":0.5388},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014869,"nv":0.542,"tnv":0.542},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014869,"nv":0.5384,"tnv":0.5384},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014869,"nv":0.5439,"tnv":0.5439},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014869,"nv":0.545,"tnv":0.545}],"influencesList":[]}