window.pageData = {"startDate":"2024-04-30T23:07:28.152Z","endDate":"2026-04-30T23:07:28.152Z","stock":{"_id":3000000019708,"name":"中银消费主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019708","tickerId":19708,"shortName":"中银消费主题混合C","currency":"CNY","fundCollectionId":4000050400000,"inceptionDate":"2023-10-17T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zyxfzthhxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"managers":[{"name":"杨庆运","stockType":"fund_manager","stockCode":"db20833375","exchange":"fm","tickerId":251725210570}],"hotMetrics":{"fss":{"stockId":3000000019708,"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":246,"f_h_s_a":2718,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000019708,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.9546616290698966,"f_p_r_m1_ssc":9198,"f_p_r_m1_ssrp":0.966510818745243,"f_p_r_m3_ssc":9065,"f_p_r_m3_ssrp":0.9521182700794352,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.9575390937107636,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.9857245681381958,"f_cagr_p_r_fs_ssc":9132,"f_cagr_p_r_fs_ssrp":0.9763443215419998,"f_p_r_y2_ssc":7724,"f_p_r_y2_ssrp":0.9955975657128059},"fp":{"stockId":3000000019708,"type":"fp","f_p_r_d1":-0.006744328632740659,"f_cagr_p_r_fs":-0.09278861428303553,"f_p_r_m1":-0.003934426229508348,"f_p_r_fys":-0.0646551724137937,"f_p_r_m3":-0.10856807511737077,"f_p_r_m6":-0.09313432835820956,"f_p_r_y1":-0.07715674362089975,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":-0.2051282051282054},"ff":{"stockId":3000000019708,"type":"ff","f_m_f":335204,"f_m_f_r":0.012,"f_c_f":55867,"f_c_f_r":0.002,"f_m_a_c_f":391071,"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":"2025-06-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019708,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.519,"f_nv_cr":-0.008485639686684143},"f_as":{"stockId":3000000019708,"type":"f_as","f_tas":589160.054,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000057,"stockCode":"000057","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-03-31T16:00:00.000Z","setUpScale":1257950000,"market":"a","tickerId":57,"custody":"招商银行股份有限公司","name":"中银消费主题混合型证券投资基金","shortName":"中银消费主题混合(000057)","fundSecondLevel":"hybrid","__csrcFundId":2115,"fundStatus":"normal","lastUpdated":"2026-04-30T17:19:17.893Z","masterFundFlag":1,"inceptionDate":"2013-04-24T16:00:00.000Z","fundCollectionId":4000050400000,"currency":"CNY","masterFundShortName":"中银消费主题混合","pinyin":"zyxfzthhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":600754,"holdings":61500,"marketCap":1652505,"netValueRatio":0.0629,"quarterlyChange":0.06331618519984183,"stock":{"stockCode":"600754","exchange":"sh","stockType":"company","tickerId":600754,"name":"锦江酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":603199,"holdings":42000,"marketCap":1619520,"netValueRatio":0.0616,"quarterlyChange":0.0489662676822622,"stock":{"stockCode":"603199","exchange":"sh","stockType":"company","tickerId":603199,"name":"九华旅游"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":2627,"holdings":203900,"marketCap":1618966,"netValueRatio":0.0616,"quarterlyChange":0.07008086253369283,"stock":{"stockCode":"002627","exchange":"sz","stockType":"company","tickerId":2627,"name":"三峡旅游"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":301073,"holdings":57700,"marketCap":1569440,"netValueRatio":0.0597,"quarterlyChange":0.04374520337682242,"stock":{"stockCode":"301073","tickerId":301073,"exchange":"sz","stockType":"company","name":"君亭酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":600258,"holdings":95200,"marketCap":1426096,"netValueRatio":0.0543,"quarterlyChange":-0.10567164179104549,"stock":{"stockCode":"600258","exchange":"sh","stockType":"company","tickerId":600258,"name":"首旅酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":603345,"holdings":14900,"marketCap":1389574,"netValueRatio":0.0529,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":729,"holdings":103000,"marketCap":1349300,"netValueRatio":0.0514,"quarterlyChange":0.16651825467497838,"stock":{"stockCode":"000729","exchange":"sz","stockType":"company","tickerId":729,"name":"燕京啤酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":600054,"holdings":91200,"marketCap":1185600,"netValueRatio":0.0451,"quarterlyChange":0.15513135658319221,"stock":{"stockCode":"600054","exchange":"sh","stockType":"company","tickerId":600054,"name":"黄山旅游"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":2159,"holdings":61000,"marketCap":1157170,"netValueRatio":0.044,"quarterlyChange":0.2374429223744281,"stock":{"stockCode":"002159","exchange":"sz","stockType":"company","tickerId":2159,"name":"三特索道"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":600115,"holdings":257200,"marketCap":1093100,"netValueRatio":0.0416,"quarterlyChange":-0.29166666666666696,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}}],"bondHoldings":[{"_id":"69e8f89e1398d79843fff528","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockCode":"019773","stockName":"25国债08","holdings":20000,"marketCap":2026549,"netValueRatio":0.0771,"lastUpdated":"2026-04-22T16:34:38.024Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019708,"nv":1.519,"tnv":1.519},{"stockId":3000000019708,"date":"2026-04-28T16:00:00.000Z","nv":1.532,"tnv":1.532},{"stockId":3000000019708,"date":"2026-04-27T16:00:00.000Z","nv":1.491,"tnv":1.491},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019708,"nv":1.507,"tnv":1.507},{"stockId":3000000019708,"date":"2026-04-23T16:00:00.000Z","nv":1.512,"tnv":1.512},{"stockId":3000000019708,"date":"2026-04-22T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000019708,"date":"2026-04-21T16:00:00.000Z","nv":1.516,"tnv":1.516},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019708,"nv":1.517,"tnv":1.517},{"stockId":3000000019708,"date":"2026-04-19T16:00:00.000Z","nv":1.522,"tnv":1.522},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019708,"nv":1.523,"tnv":1.523},{"stockId":3000000019708,"date":"2026-04-15T16:00:00.000Z","nv":1.553,"tnv":1.553},{"stockId":3000000019708,"date":"2026-04-14T16:00:00.000Z","nv":1.532,"tnv":1.532},{"stockId":3000000019708,"date":"2026-04-13T16:00:00.000Z","nv":1.525,"tnv":1.525},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019708,"nv":1.533,"tnv":1.533},{"stockId":3000000019708,"date":"2026-04-09T16:00:00.000Z","nv":1.535,"tnv":1.535},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019708,"nv":1.539,"tnv":1.539},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019708,"nv":1.568,"tnv":1.568},{"stockId":3000000019708,"date":"2026-04-06T16:00:00.000Z","nv":1.521,"tnv":1.521},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019708,"nv":1.519,"tnv":1.519},{"stockId":3000000019708,"date":"2026-04-01T16:00:00.000Z","nv":1.543,"tnv":1.543},{"stockId":3000000019708,"date":"2026-03-31T16:00:00.000Z","nv":1.559,"tnv":1.559},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019708,"nv":1.511,"tnv":1.511},{"stockId":3000000019708,"date":"2026-03-29T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000019708,"date":"2026-03-26T16:00:00.000Z","nv":1.533,"tnv":1.533},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019708,"nv":1.519,"tnv":1.519},{"stockId":3000000019708,"date":"2026-03-24T16:00:00.000Z","nv":1.537,"tnv":1.537},{"stockId":3000000019708,"date":"2026-03-23T16:00:00.000Z","nv":1.506,"tnv":1.506},{"stockId":3000000019708,"date":"2026-03-22T16:00:00.000Z","nv":1.471,"tnv":1.471},{"stockId":3000000019708,"date":"2026-03-19T16:00:00.000Z","nv":1.556,"tnv":1.556},{"stockId":3000000019708,"date":"2026-03-18T16:00:00.000Z","nv":1.558,"tnv":1.558},{"stockId":3000000019708,"date":"2026-03-17T16:00:00.000Z","nv":1.588,"tnv":1.588},{"stockId":3000000019708,"date":"2026-03-16T16:00:00.000Z","nv":1.6,"tnv":1.6},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019708,"nv":1.601,"tnv":1.601},{"stockId":3000000019708,"date":"2026-03-12T16:00:00.000Z","nv":1.599,"tnv":1.599},{"stockId":3000000019708,"date":"2026-03-11T16:00:00.000Z","nv":1.591,"tnv":1.591},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019708,"nv":1.596,"tnv":1.596},{"stockId":3000000019708,"date":"2026-03-09T16:00:00.000Z","nv":1.609,"tnv":1.609},{"stockId":3000000019708,"date":"2026-03-08T16:00:00.000Z","nv":1.579,"tnv":1.579},{"stockId":3000000019708,"date":"2026-03-05T16:00:00.000Z","nv":1.609,"tnv":1.609},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019708,"nv":1.59,"tnv":1.59},{"stockId":3000000019708,"date":"2026-03-03T16:00:00.000Z","nv":1.598,"tnv":1.598},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019708,"nv":1.615,"tnv":1.615},{"stockId":3000000019708,"date":"2026-03-01T16:00:00.000Z","nv":1.637,"tnv":1.637},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019708,"nv":1.655,"tnv":1.655},{"stockId":3000000019708,"date":"2026-02-25T16:00:00.000Z","nv":1.636,"tnv":1.636},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019708,"nv":1.643,"tnv":1.643},{"stockId":3000000019708,"date":"2026-02-23T16:00:00.000Z","nv":1.633,"tnv":1.633},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019708,"nv":1.65,"tnv":1.65},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019708,"nv":1.669,"tnv":1.669},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019708,"nv":1.68,"tnv":1.68},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019708,"nv":1.69,"tnv":1.69},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019708,"nv":1.714,"tnv":1.714},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019708,"nv":1.707,"tnv":1.707},{"stockId":3000000019708,"date":"2026-02-04T16:00:00.000Z","nv":1.727,"tnv":1.727},{"stockId":3000000019708,"date":"2026-02-03T16:00:00.000Z","nv":1.71,"tnv":1.71},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019708,"nv":1.699,"tnv":1.699},{"stockId":3000000019708,"date":"2026-02-01T16:00:00.000Z","nv":1.661,"tnv":1.661},{"stockId":3000000019708,"date":"2026-01-29T16:00:00.000Z","nv":1.704,"tnv":1.704},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019708,"nv":1.721,"tnv":1.721},{"stockId":3000000019708,"date":"2026-01-27T16:00:00.000Z","nv":1.708,"tnv":1.708},{"stockId":3000000019708,"date":"2026-01-26T16:00:00.000Z","nv":1.702,"tnv":1.702},{"stockId":3000000019708,"date":"2026-01-25T16:00:00.000Z","nv":1.713,"tnv":1.713},{"stockId":3000000019708,"date":"2026-01-22T16:00:00.000Z","nv":1.735,"tnv":1.735},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019708,"nv":1.721,"tnv":1.721},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019708,"nv":1.716,"tnv":1.716},{"stockId":3000000019708,"date":"2026-01-19T16:00:00.000Z","nv":1.711,"tnv":1.711},{"stockId":3000000019708,"date":"2026-01-18T16:00:00.000Z","nv":1.702,"tnv":1.702},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019708,"nv":1.676,"tnv":1.676},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019708,"nv":1.69,"tnv":1.69},{"stockId":3000000019708,"date":"2026-01-13T16:00:00.000Z","nv":1.701,"tnv":1.701},{"stockId":3000000019708,"date":"2026-01-12T16:00:00.000Z","nv":1.696,"tnv":1.696},{"stockId":3000000019708,"date":"2026-01-11T16:00:00.000Z","nv":1.706,"tnv":1.706},{"stockId":3000000019708,"date":"2026-01-08T16:00:00.000Z","nv":1.674,"tnv":1.674},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019708,"nv":1.657,"tnv":1.657},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019708,"nv":1.653,"tnv":1.653},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019708,"nv":1.652,"tnv":1.652},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019708,"nv":1.642,"tnv":1.642},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019708,"nv":1.624,"tnv":1.624},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019708,"nv":1.622,"tnv":1.622},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019708,"nv":1.624,"tnv":1.624},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019708,"nv":1.631,"tnv":1.631},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019708,"nv":1.644,"tnv":1.644},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019708,"nv":1.638,"tnv":1.638},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019708,"nv":1.636,"tnv":1.636},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019708,"nv":1.643,"tnv":1.643},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019708,"nv":1.644,"tnv":1.644},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019708,"nv":1.624,"tnv":1.624},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019708,"nv":1.628,"tnv":1.628},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019708,"nv":1.605,"tnv":1.605},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019708,"nv":1.607,"tnv":1.607},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019708,"nv":1.61,"tnv":1.61},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019708,"nv":1.6,"tnv":1.6},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019708,"nv":1.62,"tnv":1.62},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019708,"nv":1.609,"tnv":1.609},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019708,"nv":1.625,"tnv":1.625},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019708,"nv":1.631,"tnv":1.631},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019708,"nv":1.627,"tnv":1.627},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019708,"nv":1.64,"tnv":1.64},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019708,"nv":1.649,"tnv":1.649},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019708,"nv":1.654,"tnv":1.654},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019708,"nv":1.647,"tnv":1.647},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019708,"nv":1.63,"tnv":1.63},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019708,"nv":1.631,"tnv":1.631},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019708,"nv":1.632,"tnv":1.632},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019708,"nv":1.624,"tnv":1.624},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019708,"nv":1.611,"tnv":1.611},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019708,"nv":1.64,"tnv":1.64},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019708,"nv":1.65,"tnv":1.65},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019708,"nv":1.655,"tnv":1.655},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019708,"nv":1.669,"tnv":1.669},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019708,"nv":1.682,"tnv":1.682},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019708,"nv":1.707,"tnv":1.707},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019708,"nv":1.695,"tnv":1.695},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019708,"nv":1.696,"tnv":1.696},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019708,"nv":1.697,"tnv":1.697},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019708,"nv":1.661,"tnv":1.661},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019708,"nv":1.671,"tnv":1.671},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019708,"nv":1.664,"tnv":1.664},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019708,"nv":1.66,"tnv":1.66},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019708,"nv":1.689,"tnv":1.689},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019708,"nv":1.694,"tnv":1.694},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019708,"nv":1.675,"tnv":1.675},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019708,"nv":1.699,"tnv":1.699},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019708,"nv":1.684,"tnv":1.684},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019708,"nv":1.686,"tnv":1.686},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019708,"nv":1.675,"tnv":1.675},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019708,"nv":1.671,"tnv":1.671},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019708,"nv":1.684,"tnv":1.684},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019708,"nv":1.703,"tnv":1.703},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019708,"nv":1.696,"tnv":1.696},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019708,"nv":1.702,"tnv":1.702},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019708,"nv":1.742,"tnv":1.742},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019708,"nv":1.752,"tnv":1.752},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019708,"nv":1.715,"tnv":1.715},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019708,"nv":1.727,"tnv":1.727},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019708,"nv":1.752,"tnv":1.752},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019708,"nv":1.76,"tnv":1.76},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019708,"nv":1.773,"tnv":1.773},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019708,"nv":1.767,"tnv":1.767},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019708,"nv":1.757,"tnv":1.757},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019708,"nv":1.782,"tnv":1.782},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019708,"nv":1.79,"tnv":1.79},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019708,"nv":1.773,"tnv":1.773},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019708,"nv":1.787,"tnv":1.787},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019708,"nv":1.785,"tnv":1.785},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019708,"nv":1.786,"tnv":1.786},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019708,"nv":1.803,"tnv":1.803},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019708,"nv":1.802,"tnv":1.802},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019708,"nv":1.792,"tnv":1.792},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019708,"nv":1.785,"tnv":1.785},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019708,"nv":1.804,"tnv":1.804},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019708,"nv":1.793,"tnv":1.793},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019708,"nv":1.811,"tnv":1.811},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019708,"nv":1.813,"tnv":1.813},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019708,"nv":1.793,"tnv":1.793},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019708,"nv":1.775,"tnv":1.775},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019708,"nv":1.787,"tnv":1.787},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019708,"nv":1.811,"tnv":1.811},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019708,"nv":1.827,"tnv":1.827},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019708,"nv":1.817,"tnv":1.817},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019708,"nv":1.778,"tnv":1.778},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019708,"nv":1.777,"tnv":1.777},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019708,"nv":1.82,"tnv":1.82},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019708,"nv":1.813,"tnv":1.813},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019708,"nv":1.783,"tnv":1.783},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019708,"nv":1.782,"tnv":1.782},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019708,"nv":1.768,"tnv":1.768},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019708,"nv":1.75,"tnv":1.75},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019708,"nv":1.757,"tnv":1.757},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019708,"nv":1.742,"tnv":1.742},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019708,"nv":1.722,"tnv":1.722},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019708,"nv":1.737,"tnv":1.737},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019708,"nv":1.726,"tnv":1.726},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019708,"nv":1.728,"tnv":1.728},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019708,"nv":1.736,"tnv":1.736},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019708,"nv":1.74,"tnv":1.74},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019708,"nv":1.723,"tnv":1.723},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019708,"nv":1.711,"tnv":1.711},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019708,"nv":1.702,"tnv":1.702},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019708,"nv":1.685,"tnv":1.685},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019708,"nv":1.694,"tnv":1.694},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019708,"nv":1.72,"tnv":1.72},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019708,"nv":1.713,"tnv":1.713},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019708,"nv":1.707,"tnv":1.707},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019708,"nv":1.718,"tnv":1.718},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019708,"nv":1.712,"tnv":1.712},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019708,"nv":1.702,"tnv":1.702},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019708,"nv":1.7,"tnv":1.7},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019708,"nv":1.697,"tnv":1.697},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019708,"nv":1.697,"tnv":1.697},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019708,"nv":1.701,"tnv":1.701},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019708,"nv":1.695,"tnv":1.695},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019708,"nv":1.687,"tnv":1.687},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019708,"nv":1.696,"tnv":1.696},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019708,"nv":1.695,"tnv":1.695},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019708,"nv":1.694,"tnv":1.694},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019708,"nv":1.711,"tnv":1.711},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019708,"nv":1.707,"tnv":1.707},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019708,"nv":1.708,"tnv":1.708},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019708,"nv":1.71,"tnv":1.71},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019708,"nv":1.722,"tnv":1.722},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019708,"nv":1.709,"tnv":1.709},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019708,"nv":1.729,"tnv":1.729},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019708,"nv":1.706,"tnv":1.706},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019708,"nv":1.679,"tnv":1.679},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019708,"nv":1.685,"tnv":1.685},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019708,"nv":1.692,"tnv":1.692},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019708,"nv":1.689,"tnv":1.689},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019708,"nv":1.678,"tnv":1.678},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019708,"nv":1.676,"tnv":1.676},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019708,"nv":1.679,"tnv":1.679},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019708,"nv":1.706,"tnv":1.706},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019708,"nv":1.722,"tnv":1.722},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019708,"nv":1.747,"tnv":1.747},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019708,"nv":1.764,"tnv":1.764},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019708,"nv":1.798,"tnv":1.798},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019708,"nv":1.771,"tnv":1.771},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019708,"nv":1.765,"tnv":1.765},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019708,"nv":1.754,"tnv":1.754},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019708,"nv":1.747,"tnv":1.747},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019708,"nv":1.778,"tnv":1.778},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019708,"nv":1.832,"tnv":1.832},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019708,"nv":1.773,"tnv":1.773},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019708,"nv":1.729,"tnv":1.729},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019708,"nv":1.733,"tnv":1.733},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019708,"nv":1.746,"tnv":1.746},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019708,"nv":1.728,"tnv":1.728},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019708,"nv":1.713,"tnv":1.713},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019708,"nv":1.712,"tnv":1.712},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019708,"nv":1.732,"tnv":1.732},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019708,"nv":1.754,"tnv":1.754},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019708,"nv":1.749,"tnv":1.749},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019708,"nv":1.706,"tnv":1.706},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019708,"nv":1.678,"tnv":1.678},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019708,"nv":1.662,"tnv":1.662},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019708,"nv":1.654,"tnv":1.654},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019708,"nv":1.656,"tnv":1.656},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019708,"nv":1.649,"tnv":1.649},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019708,"nv":1.656,"tnv":1.656},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019708,"nv":1.636,"tnv":1.636},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019708,"nv":1.645,"tnv":1.645},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019708,"nv":1.654,"tnv":1.654},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019708,"nv":1.646,"tnv":1.646},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019708,"nv":1.642,"tnv":1.642},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019708,"nv":1.624,"tnv":1.624},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019708,"nv":1.648,"tnv":1.648},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019708,"nv":1.644,"tnv":1.644},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019708,"nv":1.636,"tnv":1.636},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019708,"nv":1.65,"tnv":1.65},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019708,"nv":1.645,"tnv":1.645},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019708,"nv":1.608,"tnv":1.608},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019708,"nv":1.637,"tnv":1.637},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019708,"nv":1.631,"tnv":1.631},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019708,"nv":1.639,"tnv":1.639},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019708,"nv":1.633,"tnv":1.633},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019708,"nv":1.605,"tnv":1.605},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019708,"nv":1.615,"tnv":1.615},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019708,"nv":1.579,"tnv":1.579},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019708,"nv":1.548,"tnv":1.548},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019708,"nv":1.501,"tnv":1.501},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019708,"nv":1.615,"tnv":1.615},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019708,"nv":1.626,"tnv":1.626},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019708,"nv":1.616,"tnv":1.616},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019708,"nv":1.615,"tnv":1.615},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019708,"nv":1.618,"tnv":1.618},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019708,"nv":1.625,"tnv":1.625},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019708,"nv":1.611,"tnv":1.611},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019708,"nv":1.616,"tnv":1.616},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019708,"nv":1.624,"tnv":1.624},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019708,"nv":1.622,"tnv":1.622},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019708,"nv":1.657,"tnv":1.657},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019708,"nv":1.674,"tnv":1.674},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019708,"nv":1.682,"tnv":1.682},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019708,"nv":1.682,"tnv":1.682},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019708,"nv":1.667,"tnv":1.667},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019708,"nv":1.619,"tnv":1.619},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019708,"nv":1.624,"tnv":1.624},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019708,"nv":1.624,"tnv":1.624},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019708,"nv":1.62,"tnv":1.62},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019708,"nv":1.631,"tnv":1.631},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019708,"nv":1.637,"tnv":1.637},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019708,"nv":1.605,"tnv":1.605},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019708,"nv":1.591,"tnv":1.591},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019708,"nv":1.589,"tnv":1.589},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019708,"nv":1.581,"tnv":1.581},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019708,"nv":1.612,"tnv":1.612},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019708,"nv":1.588,"tnv":1.588},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019708,"nv":1.575,"tnv":1.575},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019708,"nv":1.592,"tnv":1.592},{"stockId":3000000019708,"date":"2025-02-20T16:00:00.000Z","nv":1.599,"tnv":1.599},{"stockId":3000000019708,"date":"2025-02-19T16:00:00.000Z","nv":1.583,"tnv":1.583},{"stockId":3000000019708,"date":"2025-02-18T16:00:00.000Z","nv":1.576,"tnv":1.576},{"stockId":3000000019708,"date":"2025-02-17T16:00:00.000Z","nv":1.563,"tnv":1.563},{"stockId":3000000019708,"date":"2025-02-16T16:00:00.000Z","nv":1.597,"tnv":1.597},{"stockId":3000000019708,"date":"2025-02-13T16:00:00.000Z","nv":1.6,"tnv":1.6},{"stockId":3000000019708,"date":"2025-02-12T16:00:00.000Z","nv":1.59,"tnv":1.59},{"stockId":3000000019708,"date":"2025-02-11T16:00:00.000Z","nv":1.588,"tnv":1.588},{"stockId":3000000019708,"date":"2025-02-10T16:00:00.000Z","nv":1.574,"tnv":1.574},{"stockId":3000000019708,"date":"2025-02-09T16:00:00.000Z","nv":1.576,"tnv":1.576},{"stockId":3000000019708,"date":"2025-02-06T16:00:00.000Z","nv":1.562,"tnv":1.562},{"stockId":3000000019708,"date":"2025-02-05T16:00:00.000Z","nv":1.546,"tnv":1.546},{"stockId":3000000019708,"date":"2025-02-04T16:00:00.000Z","nv":1.539,"tnv":1.539},{"stockId":3000000019708,"date":"2025-01-26T16:00:00.000Z","nv":1.565,"tnv":1.565},{"stockId":3000000019708,"date":"2025-01-23T16:00:00.000Z","nv":1.564,"tnv":1.564},{"stockId":3000000019708,"date":"2025-01-22T16:00:00.000Z","nv":1.557,"tnv":1.557},{"stockId":3000000019708,"date":"2025-01-21T16:00:00.000Z","nv":1.557,"tnv":1.557},{"stockId":3000000019708,"date":"2025-01-20T16:00:00.000Z","nv":1.58,"tnv":1.58},{"stockId":3000000019708,"date":"2025-01-19T16:00:00.000Z","nv":1.573,"tnv":1.573},{"stockId":3000000019708,"date":"2025-01-16T16:00:00.000Z","nv":1.566,"tnv":1.566},{"stockId":3000000019708,"date":"2025-01-15T16:00:00.000Z","nv":1.56,"tnv":1.56},{"stockId":3000000019708,"date":"2025-01-14T16:00:00.000Z","nv":1.552,"tnv":1.552},{"stockId":3000000019708,"date":"2025-01-13T16:00:00.000Z","nv":1.56,"tnv":1.56},{"stockId":3000000019708,"date":"2025-01-12T16:00:00.000Z","nv":1.516,"tnv":1.516},{"stockId":3000000019708,"date":"2025-01-09T16:00:00.000Z","nv":1.521,"tnv":1.521},{"stockId":3000000019708,"date":"2025-01-08T16:00:00.000Z","nv":1.557,"tnv":1.557},{"stockId":3000000019708,"date":"2025-01-07T16:00:00.000Z","nv":1.566,"tnv":1.566},{"stockId":3000000019708,"date":"2025-01-06T16:00:00.000Z","nv":1.56,"tnv":1.56},{"stockId":3000000019708,"date":"2025-01-05T16:00:00.000Z","nv":1.553,"tnv":1.553},{"stockId":3000000019708,"date":"2025-01-02T16:00:00.000Z","nv":1.567,"tnv":1.567},{"stockId":3000000019708,"date":"2025-01-01T16:00:00.000Z","nv":1.595,"tnv":1.595},{"stockId":3000000019708,"date":"2024-12-30T16:00:00.000Z","nv":1.599,"tnv":1.599},{"stockId":3000000019708,"date":"2024-12-29T16:00:00.000Z","nv":1.607,"tnv":1.607},{"stockId":3000000019708,"date":"2024-12-26T16:00:00.000Z","nv":1.615,"tnv":1.615},{"stockId":3000000019708,"date":"2024-12-25T16:00:00.000Z","nv":1.618,"tnv":1.618},{"stockId":3000000019708,"date":"2024-12-24T16:00:00.000Z","nv":1.616,"tnv":1.616},{"stockId":3000000019708,"date":"2024-12-23T16:00:00.000Z","nv":1.629,"tnv":1.629},{"stockId":3000000019708,"date":"2024-12-22T16:00:00.000Z","nv":1.611,"tnv":1.611},{"stockId":3000000019708,"date":"2024-12-19T16:00:00.000Z","nv":1.639,"tnv":1.639},{"stockId":3000000019708,"date":"2024-12-18T16:00:00.000Z","nv":1.639,"tnv":1.639},{"stockId":3000000019708,"date":"2024-12-17T16:00:00.000Z","nv":1.644,"tnv":1.644},{"stockId":3000000019708,"date":"2024-12-16T16:00:00.000Z","nv":1.646,"tnv":1.646},{"stockId":3000000019708,"date":"2024-12-15T16:00:00.000Z","nv":1.671,"tnv":1.671},{"stockId":3000000019708,"date":"2024-12-12T16:00:00.000Z","nv":1.7,"tnv":1.7},{"stockId":3000000019708,"date":"2024-12-11T16:00:00.000Z","nv":1.746,"tnv":1.746},{"stockId":3000000019708,"date":"2024-12-10T16:00:00.000Z","nv":1.715,"tnv":1.715},{"stockId":3000000019708,"date":"2024-12-09T16:00:00.000Z","nv":1.694,"tnv":1.694},{"stockId":3000000019708,"date":"2024-12-08T16:00:00.000Z","nv":1.664,"tnv":1.664},{"stockId":3000000019708,"date":"2024-12-05T16:00:00.000Z","nv":1.673,"tnv":1.673},{"stockId":3000000019708,"date":"2024-12-04T16:00:00.000Z","nv":1.661,"tnv":1.661},{"stockId":3000000019708,"date":"2024-12-03T16:00:00.000Z","nv":1.663,"tnv":1.663},{"stockId":3000000019708,"date":"2024-12-02T16:00:00.000Z","nv":1.682,"tnv":1.682},{"stockId":3000000019708,"date":"2024-12-01T16:00:00.000Z","nv":1.685,"tnv":1.685},{"stockId":3000000019708,"date":"2024-11-28T16:00:00.000Z","nv":1.675,"tnv":1.675},{"stockId":3000000019708,"date":"2024-11-27T16:00:00.000Z","nv":1.653,"tnv":1.653},{"stockId":3000000019708,"date":"2024-11-26T16:00:00.000Z","nv":1.664,"tnv":1.664},{"stockId":3000000019708,"date":"2024-11-25T16:00:00.000Z","nv":1.63,"tnv":1.63},{"stockId":3000000019708,"date":"2024-11-24T16:00:00.000Z","nv":1.626,"tnv":1.626},{"stockId":3000000019708,"date":"2024-11-21T16:00:00.000Z","nv":1.623,"tnv":1.623},{"stockId":3000000019708,"date":"2024-11-20T16:00:00.000Z","nv":1.668,"tnv":1.668},{"stockId":3000000019708,"date":"2024-11-19T16:00:00.000Z","nv":1.678,"tnv":1.678},{"stockId":3000000019708,"date":"2024-11-18T16:00:00.000Z","nv":1.672,"tnv":1.672},{"stockId":3000000019708,"date":"2024-11-17T16:00:00.000Z","nv":1.663,"tnv":1.663},{"stockId":3000000019708,"date":"2024-11-14T16:00:00.000Z","nv":1.676,"tnv":1.676},{"stockId":3000000019708,"date":"2024-11-13T16:00:00.000Z","nv":1.712,"tnv":1.712},{"stockId":3000000019708,"date":"2024-11-12T16:00:00.000Z","nv":1.738,"tnv":1.738},{"stockId":3000000019708,"date":"2024-11-11T16:00:00.000Z","nv":1.749,"tnv":1.749},{"stockId":3000000019708,"date":"2024-11-10T16:00:00.000Z","nv":1.76,"tnv":1.76},{"stockId":3000000019708,"date":"2024-11-07T16:00:00.000Z","nv":1.763,"tnv":1.763},{"stockId":3000000019708,"date":"2024-11-06T16:00:00.000Z","nv":1.788,"tnv":1.788},{"stockId":3000000019708,"date":"2024-11-05T16:00:00.000Z","nv":1.738,"tnv":1.738},{"stockId":3000000019708,"date":"2024-11-04T16:00:00.000Z","nv":1.738,"tnv":1.738},{"stockId":3000000019708,"date":"2024-11-03T16:00:00.000Z","nv":1.719,"tnv":1.719},{"stockId":3000000019708,"date":"2024-10-31T16:00:00.000Z","nv":1.707,"tnv":1.707},{"stockId":3000000019708,"date":"2024-10-30T16:00:00.000Z","nv":1.712,"tnv":1.712},{"stockId":3000000019708,"date":"2024-10-29T16:00:00.000Z","nv":1.722,"tnv":1.722},{"stockId":3000000019708,"date":"2024-10-28T16:00:00.000Z","nv":1.734,"tnv":1.734},{"stockId":3000000019708,"date":"2024-10-27T16:00:00.000Z","nv":1.753,"tnv":1.753},{"stockId":3000000019708,"date":"2024-10-24T16:00:00.000Z","nv":1.737,"tnv":1.737},{"stockId":3000000019708,"date":"2024-10-23T16:00:00.000Z","nv":1.729,"tnv":1.729},{"stockId":3000000019708,"date":"2024-10-22T16:00:00.000Z","nv":1.753,"tnv":1.753},{"stockId":3000000019708,"date":"2024-10-21T16:00:00.000Z","nv":1.745,"tnv":1.745},{"stockId":3000000019708,"date":"2024-10-20T16:00:00.000Z","nv":1.726,"tnv":1.726},{"stockId":3000000019708,"date":"2024-10-17T16:00:00.000Z","nv":1.722,"tnv":1.722},{"stockId":3000000019708,"date":"2024-10-16T16:00:00.000Z","nv":1.676,"tnv":1.676},{"stockId":3000000019708,"date":"2024-10-15T16:00:00.000Z","nv":1.708,"tnv":1.708},{"stockId":3000000019708,"date":"2024-10-14T16:00:00.000Z","nv":1.719,"tnv":1.719},{"stockId":3000000019708,"date":"2024-10-13T16:00:00.000Z","nv":1.765,"tnv":1.765},{"stockId":3000000019708,"date":"2024-10-10T16:00:00.000Z","nv":1.73,"tnv":1.73},{"stockId":3000000019708,"date":"2024-10-09T16:00:00.000Z","nv":1.777,"tnv":1.777},{"stockId":3000000019708,"date":"2024-10-08T16:00:00.000Z","nv":1.762,"tnv":1.762},{"stockId":3000000019708,"date":"2024-10-07T16:00:00.000Z","nv":1.903,"tnv":1.903},{"stockId":3000000019708,"date":"2024-09-29T16:00:00.000Z","nv":1.875,"tnv":1.875},{"stockId":3000000019708,"date":"2024-09-26T16:00:00.000Z","nv":1.75,"tnv":1.75},{"stockId":3000000019708,"date":"2024-09-25T16:00:00.000Z","nv":1.676,"tnv":1.676},{"stockId":3000000019708,"date":"2024-09-24T16:00:00.000Z","nv":1.585,"tnv":1.585},{"stockId":3000000019708,"date":"2024-09-23T16:00:00.000Z","nv":1.574,"tnv":1.574},{"stockId":3000000019708,"date":"2024-09-22T16:00:00.000Z","nv":1.537,"tnv":1.537},{"stockId":3000000019708,"date":"2024-09-19T16:00:00.000Z","nv":1.534,"tnv":1.534},{"stockId":3000000019708,"date":"2024-09-18T16:00:00.000Z","nv":1.531,"tnv":1.531},{"stockId":3000000019708,"date":"2024-09-17T16:00:00.000Z","nv":1.519,"tnv":1.519},{"stockId":3000000019708,"date":"2024-09-12T16:00:00.000Z","nv":1.498,"tnv":1.498},{"stockId":3000000019708,"date":"2024-09-11T16:00:00.000Z","nv":1.507,"tnv":1.507},{"stockId":3000000019708,"date":"2024-09-10T16:00:00.000Z","nv":1.523,"tnv":1.523},{"stockId":3000000019708,"date":"2024-09-09T16:00:00.000Z","nv":1.508,"tnv":1.508},{"stockId":3000000019708,"date":"2024-09-08T16:00:00.000Z","nv":1.508,"tnv":1.508},{"stockId":3000000019708,"date":"2024-09-05T16:00:00.000Z","nv":1.528,"tnv":1.528},{"stockId":3000000019708,"date":"2024-09-04T16:00:00.000Z","nv":1.541,"tnv":1.541},{"stockId":3000000019708,"date":"2024-09-03T16:00:00.000Z","nv":1.54,"tnv":1.54},{"stockId":3000000019708,"date":"2024-09-02T16:00:00.000Z","nv":1.548,"tnv":1.548},{"stockId":3000000019708,"date":"2024-09-01T16:00:00.000Z","nv":1.526,"tnv":1.526},{"stockId":3000000019708,"date":"2024-08-29T16:00:00.000Z","nv":1.548,"tnv":1.548},{"stockId":3000000019708,"date":"2024-08-28T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000019708,"date":"2024-08-27T16:00:00.000Z","nv":1.514,"tnv":1.514},{"stockId":3000000019708,"date":"2024-08-26T16:00:00.000Z","nv":1.531,"tnv":1.531},{"stockId":3000000019708,"date":"2024-08-25T16:00:00.000Z","nv":1.539,"tnv":1.539},{"stockId":3000000019708,"date":"2024-08-22T16:00:00.000Z","nv":1.54,"tnv":1.54},{"stockId":3000000019708,"date":"2024-08-21T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000019708,"date":"2024-08-20T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000019708,"date":"2024-08-19T16:00:00.000Z","nv":1.528,"tnv":1.528},{"stockId":3000000019708,"date":"2024-08-18T16:00:00.000Z","nv":1.538,"tnv":1.538},{"stockId":3000000019708,"date":"2024-08-15T16:00:00.000Z","nv":1.541,"tnv":1.541},{"stockId":3000000019708,"date":"2024-08-14T16:00:00.000Z","nv":1.541,"tnv":1.541},{"stockId":3000000019708,"date":"2024-08-13T16:00:00.000Z","nv":1.537,"tnv":1.537},{"stockId":3000000019708,"date":"2024-08-12T16:00:00.000Z","nv":1.553,"tnv":1.553},{"stockId":3000000019708,"date":"2024-08-11T16:00:00.000Z","nv":1.564,"tnv":1.564},{"stockId":3000000019708,"date":"2024-08-08T16:00:00.000Z","nv":1.567,"tnv":1.567},{"stockId":3000000019708,"date":"2024-08-07T16:00:00.000Z","nv":1.573,"tnv":1.573},{"stockId":3000000019708,"date":"2024-08-06T16:00:00.000Z","nv":1.565,"tnv":1.565},{"stockId":3000000019708,"date":"2024-08-05T16:00:00.000Z","nv":1.567,"tnv":1.567},{"stockId":3000000019708,"date":"2024-08-04T16:00:00.000Z","nv":1.558,"tnv":1.558},{"stockId":3000000019708,"date":"2024-08-01T16:00:00.000Z","nv":1.56,"tnv":1.56},{"stockId":3000000019708,"date":"2024-07-31T16:00:00.000Z","nv":1.576,"tnv":1.576},{"stockId":3000000019708,"date":"2024-07-30T16:00:00.000Z","nv":1.595,"tnv":1.595},{"stockId":3000000019708,"date":"2024-07-29T16:00:00.000Z","nv":1.542,"tnv":1.542},{"stockId":3000000019708,"date":"2024-07-28T16:00:00.000Z","nv":1.559,"tnv":1.559},{"stockId":3000000019708,"date":"2024-07-25T16:00:00.000Z","nv":1.577,"tnv":1.577},{"stockId":3000000019708,"date":"2024-07-24T16:00:00.000Z","nv":1.553,"tnv":1.553},{"stockId":3000000019708,"date":"2024-07-23T16:00:00.000Z","nv":1.558,"tnv":1.558},{"stockId":3000000019708,"date":"2024-07-22T16:00:00.000Z","nv":1.584,"tnv":1.584},{"stockId":3000000019708,"date":"2024-07-21T16:00:00.000Z","nv":1.63,"tnv":1.63},{"stockId":3000000019708,"date":"2024-07-18T16:00:00.000Z","nv":1.646,"tnv":1.646},{"stockId":3000000019708,"date":"2024-07-17T16:00:00.000Z","nv":1.648,"tnv":1.648},{"stockId":3000000019708,"date":"2024-07-16T16:00:00.000Z","nv":1.643,"tnv":1.643},{"stockId":3000000019708,"date":"2024-07-15T16:00:00.000Z","nv":1.646,"tnv":1.646},{"stockId":3000000019708,"date":"2024-07-14T16:00:00.000Z","nv":1.645,"tnv":1.645},{"stockId":3000000019708,"date":"2024-07-11T16:00:00.000Z","nv":1.646,"tnv":1.646},{"stockId":3000000019708,"date":"2024-07-10T16:00:00.000Z","nv":1.639,"tnv":1.639},{"stockId":3000000019708,"date":"2024-07-09T16:00:00.000Z","nv":1.618,"tnv":1.618},{"stockId":3000000019708,"date":"2024-07-08T16:00:00.000Z","nv":1.624,"tnv":1.624},{"stockId":3000000019708,"date":"2024-07-07T16:00:00.000Z","nv":1.62,"tnv":1.62},{"stockId":3000000019708,"date":"2024-07-04T16:00:00.000Z","nv":1.644,"tnv":1.644},{"stockId":3000000019708,"date":"2024-07-03T16:00:00.000Z","nv":1.646,"tnv":1.646},{"stockId":3000000019708,"date":"2024-07-02T16:00:00.000Z","nv":1.663,"tnv":1.663},{"stockId":3000000019708,"date":"2024-07-01T16:00:00.000Z","nv":1.679,"tnv":1.679},{"stockId":3000000019708,"date":"2024-06-30T16:00:00.000Z","nv":1.704,"tnv":1.704},{"stockId":3000000019708,"date":"2024-06-27T16:00:00.000Z","nv":1.684,"tnv":1.684},{"stockId":3000000019708,"date":"2024-06-26T16:00:00.000Z","nv":1.697,"tnv":1.697},{"stockId":3000000019708,"date":"2024-06-25T16:00:00.000Z","nv":1.731,"tnv":1.731},{"stockId":3000000019708,"date":"2024-06-24T16:00:00.000Z","nv":1.73,"tnv":1.73},{"stockId":3000000019708,"date":"2024-06-23T16:00:00.000Z","nv":1.722,"tnv":1.722},{"stockId":3000000019708,"date":"2024-06-20T16:00:00.000Z","nv":1.745,"tnv":1.745},{"stockId":3000000019708,"date":"2024-06-19T16:00:00.000Z","nv":1.751,"tnv":1.751},{"stockId":3000000019708,"date":"2024-06-18T16:00:00.000Z","nv":1.769,"tnv":1.769},{"stockId":3000000019708,"date":"2024-06-17T16:00:00.000Z","nv":1.787,"tnv":1.787},{"stockId":3000000019708,"date":"2024-06-16T16:00:00.000Z","nv":1.789,"tnv":1.789},{"stockId":3000000019708,"date":"2024-06-13T16:00:00.000Z","nv":1.798,"tnv":1.798},{"stockId":3000000019708,"date":"2024-06-12T16:00:00.000Z","nv":1.789,"tnv":1.789},{"stockId":3000000019708,"date":"2024-06-11T16:00:00.000Z","nv":1.815,"tnv":1.815},{"stockId":3000000019708,"date":"2024-06-10T16:00:00.000Z","nv":1.819,"tnv":1.819},{"stockId":3000000019708,"date":"2024-06-06T16:00:00.000Z","nv":1.835,"tnv":1.835},{"stockId":3000000019708,"date":"2024-06-05T16:00:00.000Z","nv":1.841,"tnv":1.841},{"stockId":3000000019708,"date":"2024-06-04T16:00:00.000Z","nv":1.851,"tnv":1.851},{"stockId":3000000019708,"date":"2024-06-03T16:00:00.000Z","nv":1.888,"tnv":1.888},{"stockId":3000000019708,"date":"2024-06-02T16:00:00.000Z","nv":1.868,"tnv":1.868},{"stockId":3000000019708,"date":"2024-05-30T16:00:00.000Z","nv":1.87,"tnv":1.87},{"stockId":3000000019708,"date":"2024-05-29T16:00:00.000Z","nv":1.87,"tnv":1.87},{"stockId":3000000019708,"date":"2024-05-28T16:00:00.000Z","nv":1.886,"tnv":1.886},{"stockId":3000000019708,"date":"2024-05-27T16:00:00.000Z","nv":1.888,"tnv":1.888},{"stockId":3000000019708,"date":"2024-05-26T16:00:00.000Z","nv":1.916,"tnv":1.916},{"stockId":3000000019708,"date":"2024-05-23T16:00:00.000Z","nv":1.901,"tnv":1.901},{"stockId":3000000019708,"date":"2024-05-22T16:00:00.000Z","nv":1.916,"tnv":1.916},{"stockId":3000000019708,"date":"2024-05-21T16:00:00.000Z","nv":1.939,"tnv":1.939},{"stockId":3000000019708,"date":"2024-05-20T16:00:00.000Z","nv":1.962,"tnv":1.962},{"stockId":3000000019708,"date":"2024-05-19T16:00:00.000Z","nv":1.97,"tnv":1.97},{"stockId":3000000019708,"date":"2024-05-16T16:00:00.000Z","nv":1.979,"tnv":1.979},{"stockId":3000000019708,"date":"2024-05-15T16:00:00.000Z","nv":1.983,"tnv":1.983},{"stockId":3000000019708,"date":"2024-05-14T16:00:00.000Z","nv":1.994,"tnv":1.994},{"stockId":3000000019708,"date":"2024-05-13T16:00:00.000Z","nv":2.002,"tnv":2.002},{"stockId":3000000019708,"date":"2024-05-12T16:00:00.000Z","nv":1.988,"tnv":1.988},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019708,"nv":1.982,"tnv":1.982},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019708,"nv":1.974,"tnv":1.974},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019708,"nv":1.947,"tnv":1.947},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019708,"nv":1.959,"tnv":1.959},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019708,"nv":1.964,"tnv":1.964}],"influencesList":[]}