window.pageData = {"startDate":"2024-05-17T16:14:53.741Z","endDate":"2026-05-17T16:14:53.741Z","stock":{"_id":3000000020183,"stockCode":"020183","masterFundShortName":"博时中证传媒指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20183,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博时中证传媒指数发起式A","name":"博时中证传媒指数型发起式证券投资基金","fundCollectionId":4000050050000,"setUpAssetScale":10634094.13,"setUpDate":"2024-03-04T16:00:00.000Z","setUpShares":10634094.13,"inceptionDate":"2024-03-07T16:00:00.000Z","pinyin":"bszzcmzsxfqszqtzjj","followedNum":1,"indexFundFlag":1,"indexId":1000000399971,"index":{"stockCode":"399971","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399971,"name":"中证传媒","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"李庆阳","stockType":"fund_manager","stockCode":"j101019459","exchange":"fm","tickerId":121725247850}],"hotMetrics":{"fss":{"stockId":3000000020183,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7583,"f_ind_h_s_r":0.24170000000000003,"f_h_a":1164,"f_h_s_a":50883,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.10140000000000005,"f_ins_h_s_r_c_hy":-0.10140000000000005,"f_ind_h_s_r_c_1y":0.12840000000000001,"f_ins_h_s_r_c_1y":-0.12840000000000007},"fpr":{"stockId":3000000020183,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.8801222142343638,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.8307215429653866,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.9922779922779923,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.757378875069612,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.7244434838988546,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.4374469529791207,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.6830167280975333},"fp":{"stockId":3000000020183,"type":"fp","f_cagr_p_r_fs":0.11070881876725536,"f_p_r_d1":-0.012963285192274188,"f_p_r_m1":-0.02124950258655023,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.09090909090909091,"f_p_r_m1_sic":12,"f_p_r_m1_sirp":0,"f_p_r_m3":-0.17985995331777271,"f_p_r_m3_sic":12,"f_p_r_m3_sirp":0.9090909090909091,"f_p_r_m6":-0.019454632435018215,"f_p_r_m6_sic":12,"f_p_r_m6_sirp":0.9090909090909091,"f_p_r_fys":-0.05012744265080704,"f_p_r_fys_sic":12,"f_p_r_fys_sirp":0.45454545454545453,"f_p_r_y1":0.17012369172216935,"f_p_r_y1_sic":12,"f_p_r_y1_sirp":0.9090909090909091,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y2":0.311087420042643},"ff":{"stockId":3000000020183,"type":"ff","f_m_f":22011,"f_m_f_r":0.005,"f_c_f":4402,"f_c_f_r":0.001,"f_m_a_c_f":26413,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020183,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.2298,"f_nv_cr":0.00146579804560254},"f_as":{"stockId":3000000020183,"type":"f_as","f_tas":21757084.898799997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020184,"name":"博时中证传媒指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020184","tickerId":20184,"shortName":"博时中证传媒指数发起式C","currency":"CNY","__csrcFundId":13615,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:10:00.518Z","inceptionDate":"2024-03-07T16:00:00.000Z","fundCollectionId":4000050050000,"pinyin":"bszzcmzsxfqszqtzjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000399971}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020183,"stockId":2027,"holdings":1680200,"marketCap":11005310,"netValueRatio":0.0795,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020183,"stockId":300058,"holdings":596660,"marketCap":8830568,"netValueRatio":0.0638,"quarterlyChange":0.2847222222222219,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020183,"stockId":2131,"holdings":1125500,"marketCap":8790155,"netValueRatio":0.0635,"quarterlyChange":0.38475177304964503,"stock":{"stockCode":"002131","exchange":"sz","stockType":"company","tickerId":2131,"name":"利欧股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020183,"stockId":2195,"holdings":942400,"marketCap":8500448,"netValueRatio":0.0614,"quarterlyChange":0.27221438645980256,"stock":{"stockCode":"002195","exchange":"sz","stockType":"company","tickerId":2195,"name":"岩山科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020183,"stockId":300418,"holdings":146000,"marketCap":7154000,"netValueRatio":0.0517,"quarterlyChange":0.17505995203836955,"stock":{"stockCode":"300418","exchange":"sz","stockType":"company","tickerId":300418,"name":"昆仑万维"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020183,"stockId":2558,"holdings":225100,"marketCap":7099654,"netValueRatio":0.0513,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020183,"stockId":2555,"holdings":257400,"marketCap":5510934,"netValueRatio":0.0398,"quarterlyChange":-0.09279661016949159,"stock":{"stockCode":"002555","exchange":"sz","stockType":"company","tickerId":2555,"name":"三七互娱"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020183,"stockId":2517,"holdings":284100,"marketCap":5028570,"netValueRatio":0.0363,"quarterlyChange":-0.19067215363511636,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020183,"stockId":2624,"holdings":225700,"marketCap":3965549,"netValueRatio":0.0287,"quarterlyChange":0.071995118974985,"stock":{"stockCode":"002624","exchange":"sz","stockType":"company","tickerId":2624,"name":"完美世界"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020183,"stockId":300251,"holdings":243800,"marketCap":3749644,"netValueRatio":0.0271,"quarterlyChange":-0.061050061050061166,"stock":{"stockCode":"300251","exchange":"sz","stockType":"company","tickerId":300251,"name":"光线传媒"}}],"bondHoldings":[{"_id":"69e8fb731398d79843003824","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020183,"stockCode":"019785","stockName":"25国债13","holdings":47000,"marketCap":4744695,"netValueRatio":0.0343,"lastUpdated":"2026-04-22T16:46:43.055Z"}],"lastFsMetrics":{"latestTurnoverRate":1.2676586111228532,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020183,"nv":1.2298,"tnv":1.2298},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020183,"nv":1.228,"tnv":1.228},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020183,"nv":1.283,"tnv":1.283},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020183,"nv":1.2655,"tnv":1.2655},{"stockId":3000000020183,"date":"2026-05-10T16:00:00.000Z","nv":1.2868,"tnv":1.2868},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020183,"nv":1.294,"tnv":1.294},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020183,"nv":1.2979,"tnv":1.2979},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020183,"nv":1.2659,"tnv":1.2659},{"stockId":3000000020183,"date":"2026-04-29T16:00:00.000Z","nv":1.234,"tnv":1.234},{"stockId":3000000020183,"date":"2026-04-28T16:00:00.000Z","nv":1.2474,"tnv":1.2474},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020183,"nv":1.2242,"tnv":1.2242},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020183,"nv":1.2422,"tnv":1.2422},{"stockId":3000000020183,"date":"2026-04-23T16:00:00.000Z","nv":1.2516,"tnv":1.2516},{"stockId":3000000020183,"date":"2026-04-22T16:00:00.000Z","nv":1.282,"tnv":1.282},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020183,"nv":1.2922,"tnv":1.2922},{"stockId":3000000020183,"date":"2026-04-20T16:00:00.000Z","nv":1.294,"tnv":1.294},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020183,"nv":1.3086,"tnv":1.3086},{"stockId":3000000020183,"date":"2026-04-16T16:00:00.000Z","nv":1.287,"tnv":1.287},{"stockId":3000000020183,"date":"2026-04-15T16:00:00.000Z","nv":1.2869,"tnv":1.2869},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020183,"nv":1.2565,"tnv":1.2565},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020183,"nv":1.2716,"tnv":1.2716},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020183,"nv":1.2549,"tnv":1.2549},{"stockId":3000000020183,"date":"2026-04-09T16:00:00.000Z","nv":1.2786,"tnv":1.2786},{"stockId":3000000020183,"date":"2026-04-08T16:00:00.000Z","nv":1.2666,"tnv":1.2666},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020183,"nv":1.2875,"tnv":1.2875},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020183,"nv":1.1999,"tnv":1.1999},{"stockId":3000000020183,"date":"2026-04-02T16:00:00.000Z","nv":1.1893,"tnv":1.1893},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020183,"nv":1.22,"tnv":1.22},{"stockId":3000000020183,"date":"2026-03-31T16:00:00.000Z","nv":1.2545,"tnv":1.2545},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020183,"nv":1.2266,"tnv":1.2266},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020183,"nv":1.2291,"tnv":1.2291},{"stockId":3000000020183,"date":"2026-03-26T16:00:00.000Z","nv":1.2286,"tnv":1.2286},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020183,"nv":1.2132,"tnv":1.2132},{"stockId":3000000020183,"date":"2026-03-24T16:00:00.000Z","nv":1.2354,"tnv":1.2354},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020183,"nv":1.2115,"tnv":1.2115},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020183,"nv":1.1852,"tnv":1.1852},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020183,"nv":1.2486,"tnv":1.2486},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020183,"nv":1.2866,"tnv":1.2866},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020183,"nv":1.3058,"tnv":1.3058},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020183,"nv":1.2929,"tnv":1.2929},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020183,"nv":1.3064,"tnv":1.3064},{"stockId":3000000020183,"date":"2026-03-12T16:00:00.000Z","nv":1.3001,"tnv":1.3001},{"stockId":3000000020183,"date":"2026-03-11T16:00:00.000Z","nv":1.3233,"tnv":1.3233},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020183,"nv":1.3439,"tnv":1.3439},{"stockId":3000000020183,"date":"2026-03-09T16:00:00.000Z","nv":1.3541,"tnv":1.3541},{"stockId":3000000020183,"date":"2026-03-08T16:00:00.000Z","nv":1.3425,"tnv":1.3425},{"stockId":3000000020183,"date":"2026-03-05T16:00:00.000Z","nv":1.3441,"tnv":1.3441},{"stockId":3000000020183,"date":"2026-03-04T16:00:00.000Z","nv":1.3366,"tnv":1.3366},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020183,"nv":1.3154,"tnv":1.3154},{"stockId":3000000020183,"date":"2026-03-02T16:00:00.000Z","nv":1.3248,"tnv":1.3248},{"stockId":3000000020183,"date":"2026-03-01T16:00:00.000Z","nv":1.3954,"tnv":1.3954},{"stockId":3000000020183,"date":"2026-02-26T16:00:00.000Z","nv":1.447,"tnv":1.447},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020183,"nv":1.433,"tnv":1.433},{"stockId":3000000020183,"date":"2026-02-24T16:00:00.000Z","nv":1.4478,"tnv":1.4478},{"stockId":3000000020183,"date":"2026-02-23T16:00:00.000Z","nv":1.457,"tnv":1.457},{"stockId":3000000020183,"date":"2026-02-12T16:00:00.000Z","nv":1.4995,"tnv":1.4995},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020183,"nv":1.5238,"tnv":1.5238},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020183,"nv":1.5156,"tnv":1.5156},{"stockId":3000000020183,"date":"2026-02-09T16:00:00.000Z","nv":1.5471,"tnv":1.5471},{"stockId":3000000020183,"date":"2026-02-08T16:00:00.000Z","nv":1.4883,"tnv":1.4883},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020183,"nv":1.4343,"tnv":1.4343},{"stockId":3000000020183,"date":"2026-02-04T16:00:00.000Z","nv":1.4536,"tnv":1.4536},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020183,"nv":1.4616,"tnv":1.4616},{"stockId":3000000020183,"date":"2026-02-02T16:00:00.000Z","nv":1.5088,"tnv":1.5088},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020183,"nv":1.4686,"tnv":1.4686},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020183,"nv":1.4983,"tnv":1.4983},{"stockId":3000000020183,"date":"2026-01-28T16:00:00.000Z","nv":1.5119,"tnv":1.5119},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020183,"nv":1.4611,"tnv":1.4611},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020183,"nv":1.4852,"tnv":1.4852},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020183,"nv":1.4697,"tnv":1.4697},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020183,"nv":1.5002,"tnv":1.5002},{"stockId":3000000020183,"date":"2026-01-21T16:00:00.000Z","nv":1.4652,"tnv":1.4652},{"stockId":3000000020183,"date":"2026-01-20T16:00:00.000Z","nv":1.4679,"tnv":1.4679},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020183,"nv":1.4802,"tnv":1.4802},{"stockId":3000000020183,"date":"2026-01-18T16:00:00.000Z","nv":1.4904,"tnv":1.4904},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020183,"nv":1.5043,"tnv":1.5043},{"stockId":3000000020183,"date":"2026-01-14T16:00:00.000Z","nv":1.5815,"tnv":1.5815},{"stockId":3000000020183,"date":"2026-01-13T16:00:00.000Z","nv":1.6201,"tnv":1.6201},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020183,"nv":1.5991,"tnv":1.5991},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020183,"nv":1.6025,"tnv":1.6025},{"stockId":3000000020183,"date":"2026-01-08T16:00:00.000Z","nv":1.4848,"tnv":1.4848},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020183,"nv":1.4109,"tnv":1.4109},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020183,"nv":1.3806,"tnv":1.3806},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020183,"nv":1.3722,"tnv":1.3722},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020183,"nv":1.348,"tnv":1.348},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020183,"nv":1.2947,"tnv":1.2947},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020183,"nv":1.2655,"tnv":1.2655},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020183,"nv":1.257,"tnv":1.257},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020183,"nv":1.2606,"tnv":1.2606},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020183,"nv":1.2608,"tnv":1.2608},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020183,"nv":1.2548,"tnv":1.2548},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020183,"nv":1.2517,"tnv":1.2517},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020183,"nv":1.2508,"tnv":1.2508},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020183,"nv":1.257,"tnv":1.257},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020183,"nv":1.2439,"tnv":1.2439},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020183,"nv":1.237,"tnv":1.237},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020183,"nv":1.2087,"tnv":1.2087},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020183,"nv":1.2374,"tnv":1.2374},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020183,"nv":1.255,"tnv":1.255},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020183,"nv":1.2426,"tnv":1.2426},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020183,"nv":1.263,"tnv":1.263},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020183,"nv":1.253,"tnv":1.253},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020183,"nv":1.2613,"tnv":1.2613},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020183,"nv":1.2511,"tnv":1.2511},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020183,"nv":1.243,"tnv":1.243},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020183,"nv":1.2462,"tnv":1.2462},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020183,"nv":1.2762,"tnv":1.2762},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020183,"nv":1.3004,"tnv":1.3004},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020183,"nv":1.2918,"tnv":1.2918},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020183,"nv":1.2879,"tnv":1.2879},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020183,"nv":1.3044,"tnv":1.3044},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020183,"nv":1.3192,"tnv":1.3192},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020183,"nv":1.2887,"tnv":1.2887},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020183,"nv":1.2482,"tnv":1.2482},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020183,"nv":1.2505,"tnv":1.2505},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020183,"nv":1.2655,"tnv":1.2655},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020183,"nv":1.2928,"tnv":1.2928},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020183,"nv":1.2673,"tnv":1.2673},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020183,"nv":1.2542,"tnv":1.2542},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020183,"nv":1.2793,"tnv":1.2793},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020183,"nv":1.2719,"tnv":1.2719},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020183,"nv":1.2818,"tnv":1.2818},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020183,"nv":1.2928,"tnv":1.2928},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020183,"nv":1.2839,"tnv":1.2839},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020183,"nv":1.2987,"tnv":1.2987},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020183,"nv":1.309,"tnv":1.309},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020183,"nv":1.3122,"tnv":1.3122},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020183,"nv":1.3235,"tnv":1.3235},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020183,"nv":1.2957,"tnv":1.2957},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020183,"nv":1.2696,"tnv":1.2696},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020183,"nv":1.2885,"tnv":1.2885},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020183,"nv":1.2709,"tnv":1.2709},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020183,"nv":1.2745,"tnv":1.2745},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020183,"nv":1.2743,"tnv":1.2743},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020183,"nv":1.2682,"tnv":1.2682},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020183,"nv":1.2627,"tnv":1.2627},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020183,"nv":1.2654,"tnv":1.2654},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020183,"nv":1.2515,"tnv":1.2515},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020183,"nv":1.2341,"tnv":1.2341},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020183,"nv":1.2641,"tnv":1.2641},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020183,"nv":1.2856,"tnv":1.2856},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020183,"nv":1.2776,"tnv":1.2776},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020183,"nv":1.3006,"tnv":1.3006},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020183,"nv":1.3223,"tnv":1.3223},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020183,"nv":1.3648,"tnv":1.3648},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020183,"nv":1.3817,"tnv":1.3817},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020183,"nv":1.3736,"tnv":1.3736},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020183,"nv":1.369,"tnv":1.369},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020183,"nv":1.4129,"tnv":1.4129},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020183,"nv":1.3821,"tnv":1.3821},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020183,"nv":1.3507,"tnv":1.3507},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020183,"nv":1.3657,"tnv":1.3657},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020183,"nv":1.3766,"tnv":1.3766},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020183,"nv":1.3659,"tnv":1.3659},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020183,"nv":1.3895,"tnv":1.3895},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020183,"nv":1.379,"tnv":1.379},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020183,"nv":1.3679,"tnv":1.3679},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020183,"nv":1.3415,"tnv":1.3415},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020183,"nv":1.3523,"tnv":1.3523},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020183,"nv":1.3346,"tnv":1.3346},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020183,"nv":1.3121,"tnv":1.3121},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020183,"nv":1.3248,"tnv":1.3248},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020183,"nv":1.2982,"tnv":1.2982},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020183,"nv":1.2712,"tnv":1.2712},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020183,"nv":1.3014,"tnv":1.3014},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020183,"nv":1.2982,"tnv":1.2982},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020183,"nv":1.3262,"tnv":1.3262},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020183,"nv":1.3098,"tnv":1.3098},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020183,"nv":1.3085,"tnv":1.3085},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020183,"nv":1.292,"tnv":1.292},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020183,"nv":1.3163,"tnv":1.3163},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020183,"nv":1.2948,"tnv":1.2948},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020183,"nv":1.2789,"tnv":1.2789},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020183,"nv":1.2478,"tnv":1.2478},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020183,"nv":1.2473,"tnv":1.2473},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020183,"nv":1.2355,"tnv":1.2355},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020183,"nv":1.2294,"tnv":1.2294},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020183,"nv":1.2036,"tnv":1.2036},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020183,"nv":1.1994,"tnv":1.1994},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020183,"nv":1.2061,"tnv":1.2061},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020183,"nv":1.1975,"tnv":1.1975},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020183,"nv":1.1975,"tnv":1.1975},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020183,"nv":1.1874,"tnv":1.1874},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020183,"nv":1.1964,"tnv":1.1964},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020183,"nv":1.1969,"tnv":1.1969},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020183,"nv":1.1923,"tnv":1.1923},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020183,"nv":1.1833,"tnv":1.1833},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020183,"nv":1.1693,"tnv":1.1693},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020183,"nv":1.159,"tnv":1.159},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020183,"nv":1.166,"tnv":1.166},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020183,"nv":1.1584,"tnv":1.1584},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020183,"nv":1.1578,"tnv":1.1578},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020183,"nv":1.1584,"tnv":1.1584},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020183,"nv":1.1525,"tnv":1.1525},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020183,"nv":1.1395,"tnv":1.1395},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020183,"nv":1.1424,"tnv":1.1424},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020183,"nv":1.1495,"tnv":1.1495},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020183,"nv":1.1432,"tnv":1.1432},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020183,"nv":1.1507,"tnv":1.1507},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020183,"nv":1.1461,"tnv":1.1461},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020183,"nv":1.1455,"tnv":1.1455},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020183,"nv":1.1405,"tnv":1.1405},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020183,"nv":1.1602,"tnv":1.1602},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020183,"nv":1.159,"tnv":1.159},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020183,"nv":1.1602,"tnv":1.1602},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020183,"nv":1.1478,"tnv":1.1478},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020183,"nv":1.1308,"tnv":1.1308},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020183,"nv":1.1283,"tnv":1.1283},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020183,"nv":1.1186,"tnv":1.1186},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020183,"nv":1.1171,"tnv":1.1171},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020183,"nv":1.1284,"tnv":1.1284},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020183,"nv":1.1334,"tnv":1.1334},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020183,"nv":1.1037,"tnv":1.1037},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020183,"nv":1.1071,"tnv":1.1071},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020183,"nv":1.1073,"tnv":1.1073},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020183,"nv":1.0966,"tnv":1.0966},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020183,"nv":1.0778,"tnv":1.0778},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020183,"nv":1.0732,"tnv":1.0732},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020183,"nv":1.0893,"tnv":1.0893},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020183,"nv":1.0961,"tnv":1.0961},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020183,"nv":1.1058,"tnv":1.1058},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020183,"nv":1.1172,"tnv":1.1172},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020183,"nv":1.0919,"tnv":1.0919},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020183,"nv":1.1143,"tnv":1.1143},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020183,"nv":1.1005,"tnv":1.1005},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020183,"nv":1.0889,"tnv":1.0889},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020183,"nv":1.0933,"tnv":1.0933},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020183,"nv":1.0847,"tnv":1.0847},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020183,"nv":1.0917,"tnv":1.0917},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020183,"nv":1.0784,"tnv":1.0784},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020183,"nv":1.0738,"tnv":1.0738},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020183,"nv":1.0583,"tnv":1.0583},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020183,"nv":1.0698,"tnv":1.0698},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020183,"nv":1.0558,"tnv":1.0558},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020183,"nv":1.0542,"tnv":1.0542},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020183,"nv":1.0633,"tnv":1.0633},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020183,"nv":1.0465,"tnv":1.0465},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020183,"nv":1.0639,"tnv":1.0639},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020183,"nv":1.0598,"tnv":1.0598},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020183,"nv":1.0659,"tnv":1.0659},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020183,"nv":1.0521,"tnv":1.0521},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020183,"nv":1.0512,"tnv":1.0512},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020183,"nv":1.051,"tnv":1.051},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020183,"nv":1.0746,"tnv":1.0746},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020183,"nv":1.0693,"tnv":1.0693},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020183,"nv":1.0724,"tnv":1.0724},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020183,"nv":1.0636,"tnv":1.0636},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020183,"nv":1.0829,"tnv":1.0829},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020183,"nv":1.0777,"tnv":1.0777},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020183,"nv":1.084,"tnv":1.084},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020183,"nv":1.0555,"tnv":1.0555},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020183,"nv":1.0445,"tnv":1.0445},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020183,"nv":1.0324,"tnv":1.0324},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020183,"nv":1.0322,"tnv":1.0322},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020183,"nv":1.0291,"tnv":1.0291},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020183,"nv":1.0456,"tnv":1.0456},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020183,"nv":1.0479,"tnv":1.0479},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020183,"nv":1.0587,"tnv":1.0587},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020183,"nv":1.0368,"tnv":1.0368},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020183,"nv":1.0292,"tnv":1.0292},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020183,"nv":1.032,"tnv":1.032},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020183,"nv":1.0373,"tnv":1.0373},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020183,"nv":1.0329,"tnv":1.0329},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020183,"nv":1.0201,"tnv":1.0201},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020183,"nv":1.026,"tnv":1.026},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020183,"nv":0.998,"tnv":0.998},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020183,"nv":0.9734,"tnv":0.9734},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020183,"nv":0.9651,"tnv":0.9651},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020183,"nv":1.0848,"tnv":1.0848},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020183,"nv":1.0836,"tnv":1.0836},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020183,"nv":1.0791,"tnv":1.0791},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020183,"nv":1.0815,"tnv":1.0815},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020183,"nv":1.0943,"tnv":1.0943},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020183,"nv":1.09,"tnv":1.09},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020183,"nv":1.0913,"tnv":1.0913},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020183,"nv":1.0911,"tnv":1.0911},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020183,"nv":1.1087,"tnv":1.1087},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020183,"nv":1.11,"tnv":1.11},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020183,"nv":1.1299,"tnv":1.1299},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020183,"nv":1.1426,"tnv":1.1426},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020183,"nv":1.1584,"tnv":1.1584},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020183,"nv":1.1545,"tnv":1.1545},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020183,"nv":1.1584,"tnv":1.1584},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020183,"nv":1.1345,"tnv":1.1345},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020183,"nv":1.1564,"tnv":1.1564},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020183,"nv":1.1427,"tnv":1.1427},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020183,"nv":1.1345,"tnv":1.1345},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020183,"nv":1.1494,"tnv":1.1494},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020183,"nv":1.1587,"tnv":1.1587},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020183,"nv":1.1119,"tnv":1.1119},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020183,"nv":1.1012,"tnv":1.1012},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020183,"nv":1.095,"tnv":1.095},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020183,"nv":1.0822,"tnv":1.0822},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020183,"nv":1.1237,"tnv":1.1237},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020183,"nv":1.1332,"tnv":1.1332},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020183,"nv":1.1316,"tnv":1.1316},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020183,"nv":1.1634,"tnv":1.1634},{"stockId":3000000020183,"date":"2025-02-20T16:00:00.000Z","nv":1.1739,"tnv":1.1739},{"stockId":3000000020183,"date":"2025-02-19T16:00:00.000Z","nv":1.1427,"tnv":1.1427},{"stockId":3000000020183,"date":"2025-02-18T16:00:00.000Z","nv":1.1543,"tnv":1.1543},{"stockId":3000000020183,"date":"2025-02-17T16:00:00.000Z","nv":1.1396,"tnv":1.1396},{"stockId":3000000020183,"date":"2025-02-16T16:00:00.000Z","nv":1.1871,"tnv":1.1871},{"stockId":3000000020183,"date":"2025-02-13T16:00:00.000Z","nv":1.2026,"tnv":1.2026},{"stockId":3000000020183,"date":"2025-02-12T16:00:00.000Z","nv":1.1824,"tnv":1.1824},{"stockId":3000000020183,"date":"2025-02-11T16:00:00.000Z","nv":1.1684,"tnv":1.1684},{"stockId":3000000020183,"date":"2025-02-10T16:00:00.000Z","nv":1.1424,"tnv":1.1424},{"stockId":3000000020183,"date":"2025-02-09T16:00:00.000Z","nv":1.1315,"tnv":1.1315},{"stockId":3000000020183,"date":"2025-02-06T16:00:00.000Z","nv":1.0965,"tnv":1.0965},{"stockId":3000000020183,"date":"2025-02-05T16:00:00.000Z","nv":1.0873,"tnv":1.0873},{"stockId":3000000020183,"date":"2025-02-04T16:00:00.000Z","nv":1.0624,"tnv":1.0624},{"stockId":3000000020183,"date":"2025-01-26T16:00:00.000Z","nv":1.0205,"tnv":1.0205},{"stockId":3000000020183,"date":"2025-01-23T16:00:00.000Z","nv":1.0191,"tnv":1.0191},{"stockId":3000000020183,"date":"2025-01-22T16:00:00.000Z","nv":0.9995,"tnv":0.9995},{"stockId":3000000020183,"date":"2025-01-21T16:00:00.000Z","nv":0.9942,"tnv":0.9942},{"stockId":3000000020183,"date":"2025-01-20T16:00:00.000Z","nv":1.0051,"tnv":1.0051},{"stockId":3000000020183,"date":"2025-01-19T16:00:00.000Z","nv":1.0029,"tnv":1.0029},{"stockId":3000000020183,"date":"2025-01-16T16:00:00.000Z","nv":0.9996,"tnv":0.9996},{"stockId":3000000020183,"date":"2025-01-15T16:00:00.000Z","nv":1.0087,"tnv":1.0087},{"stockId":3000000020183,"date":"2025-01-14T16:00:00.000Z","nv":1.0061,"tnv":1.0061},{"stockId":3000000020183,"date":"2025-01-13T16:00:00.000Z","nv":0.9986,"tnv":0.9986},{"stockId":3000000020183,"date":"2025-01-12T16:00:00.000Z","nv":0.9514,"tnv":0.9514},{"stockId":3000000020183,"date":"2025-01-09T16:00:00.000Z","nv":0.9555,"tnv":0.9555},{"stockId":3000000020183,"date":"2025-01-08T16:00:00.000Z","nv":0.9792,"tnv":0.9792},{"stockId":3000000020183,"date":"2025-01-07T16:00:00.000Z","nv":0.9769,"tnv":0.9769},{"stockId":3000000020183,"date":"2025-01-06T16:00:00.000Z","nv":0.9732,"tnv":0.9732},{"stockId":3000000020183,"date":"2025-01-05T16:00:00.000Z","nv":0.9588,"tnv":0.9588},{"stockId":3000000020183,"date":"2025-01-02T16:00:00.000Z","nv":0.968,"tnv":0.968},{"stockId":3000000020183,"date":"2025-01-01T16:00:00.000Z","nv":1.0024,"tnv":1.0024},{"stockId":3000000020183,"date":"2024-12-30T16:00:00.000Z","nv":1.0259,"tnv":1.0259},{"stockId":3000000020183,"date":"2024-12-29T16:00:00.000Z","nv":1.056,"tnv":1.056},{"stockId":3000000020183,"date":"2024-12-26T16:00:00.000Z","nv":1.0569,"tnv":1.0569},{"stockId":3000000020183,"date":"2024-12-25T16:00:00.000Z","nv":1.0593,"tnv":1.0593},{"stockId":3000000020183,"date":"2024-12-24T16:00:00.000Z","nv":1.0583,"tnv":1.0583},{"stockId":3000000020183,"date":"2024-12-23T16:00:00.000Z","nv":1.0754,"tnv":1.0754},{"stockId":3000000020183,"date":"2024-12-22T16:00:00.000Z","nv":1.0742,"tnv":1.0742},{"stockId":3000000020183,"date":"2024-12-19T16:00:00.000Z","nv":1.1283,"tnv":1.1283},{"stockId":3000000020183,"date":"2024-12-18T16:00:00.000Z","nv":1.1222,"tnv":1.1222},{"stockId":3000000020183,"date":"2024-12-17T16:00:00.000Z","nv":1.1151,"tnv":1.1151},{"stockId":3000000020183,"date":"2024-12-16T16:00:00.000Z","nv":1.1004,"tnv":1.1004},{"stockId":3000000020183,"date":"2024-12-15T16:00:00.000Z","nv":1.1384,"tnv":1.1384},{"stockId":3000000020183,"date":"2024-12-12T16:00:00.000Z","nv":1.1618,"tnv":1.1618},{"stockId":3000000020183,"date":"2024-12-11T16:00:00.000Z","nv":1.1578,"tnv":1.1578},{"stockId":3000000020183,"date":"2024-12-10T16:00:00.000Z","nv":1.1543,"tnv":1.1543},{"stockId":3000000020183,"date":"2024-12-09T16:00:00.000Z","nv":1.1499,"tnv":1.1499},{"stockId":3000000020183,"date":"2024-12-08T16:00:00.000Z","nv":1.1615,"tnv":1.1615},{"stockId":3000000020183,"date":"2024-12-05T16:00:00.000Z","nv":1.1673,"tnv":1.1673},{"stockId":3000000020183,"date":"2024-12-04T16:00:00.000Z","nv":1.1391,"tnv":1.1391},{"stockId":3000000020183,"date":"2024-12-03T16:00:00.000Z","nv":1.0889,"tnv":1.0889},{"stockId":3000000020183,"date":"2024-12-02T16:00:00.000Z","nv":1.1051,"tnv":1.1051},{"stockId":3000000020183,"date":"2024-12-01T16:00:00.000Z","nv":1.1078,"tnv":1.1078},{"stockId":3000000020183,"date":"2024-11-28T16:00:00.000Z","nv":1.0848,"tnv":1.0848},{"stockId":3000000020183,"date":"2024-11-27T16:00:00.000Z","nv":1.0629,"tnv":1.0629},{"stockId":3000000020183,"date":"2024-11-26T16:00:00.000Z","nv":1.078,"tnv":1.078},{"stockId":3000000020183,"date":"2024-11-25T16:00:00.000Z","nv":1.0379,"tnv":1.0379},{"stockId":3000000020183,"date":"2024-11-24T16:00:00.000Z","nv":1.0431,"tnv":1.0431},{"stockId":3000000020183,"date":"2024-11-21T16:00:00.000Z","nv":1.0308,"tnv":1.0308},{"stockId":3000000020183,"date":"2024-11-20T16:00:00.000Z","nv":1.052,"tnv":1.052},{"stockId":3000000020183,"date":"2024-11-19T16:00:00.000Z","nv":1.0518,"tnv":1.0518},{"stockId":3000000020183,"date":"2024-11-18T16:00:00.000Z","nv":1.0165,"tnv":1.0165},{"stockId":3000000020183,"date":"2024-11-17T16:00:00.000Z","nv":1.0072,"tnv":1.0072},{"stockId":3000000020183,"date":"2024-11-14T16:00:00.000Z","nv":1.0582,"tnv":1.0582},{"stockId":3000000020183,"date":"2024-11-13T16:00:00.000Z","nv":1.0518,"tnv":1.0518},{"stockId":3000000020183,"date":"2024-11-12T16:00:00.000Z","nv":1.0917,"tnv":1.0917},{"stockId":3000000020183,"date":"2024-11-11T16:00:00.000Z","nv":1.0638,"tnv":1.0638},{"stockId":3000000020183,"date":"2024-11-10T16:00:00.000Z","nv":1.0956,"tnv":1.0956},{"stockId":3000000020183,"date":"2024-11-07T16:00:00.000Z","nv":1.052,"tnv":1.052},{"stockId":3000000020183,"date":"2024-11-06T16:00:00.000Z","nv":1.0664,"tnv":1.0664},{"stockId":3000000020183,"date":"2024-11-05T16:00:00.000Z","nv":1.0546,"tnv":1.0546},{"stockId":3000000020183,"date":"2024-11-04T16:00:00.000Z","nv":1.0284,"tnv":1.0284},{"stockId":3000000020183,"date":"2024-11-03T16:00:00.000Z","nv":1.0006,"tnv":1.0006},{"stockId":3000000020183,"date":"2024-10-31T16:00:00.000Z","nv":0.9831,"tnv":0.9831},{"stockId":3000000020183,"date":"2024-10-30T16:00:00.000Z","nv":1.0061,"tnv":1.0061},{"stockId":3000000020183,"date":"2024-10-29T16:00:00.000Z","nv":1.0036,"tnv":1.0036},{"stockId":3000000020183,"date":"2024-10-28T16:00:00.000Z","nv":1.0061,"tnv":1.0061},{"stockId":3000000020183,"date":"2024-10-27T16:00:00.000Z","nv":1.0272,"tnv":1.0272},{"stockId":3000000020183,"date":"2024-10-24T16:00:00.000Z","nv":1.0065,"tnv":1.0065},{"stockId":3000000020183,"date":"2024-10-23T16:00:00.000Z","nv":0.9834,"tnv":0.9834},{"stockId":3000000020183,"date":"2024-10-22T16:00:00.000Z","nv":0.992,"tnv":0.992},{"stockId":3000000020183,"date":"2024-10-21T16:00:00.000Z","nv":1.0108,"tnv":1.0108},{"stockId":3000000020183,"date":"2024-10-20T16:00:00.000Z","nv":0.9904,"tnv":0.9904},{"stockId":3000000020183,"date":"2024-10-17T16:00:00.000Z","nv":0.9624,"tnv":0.9624},{"stockId":3000000020183,"date":"2024-10-16T16:00:00.000Z","nv":0.9425,"tnv":0.9425},{"stockId":3000000020183,"date":"2024-10-15T16:00:00.000Z","nv":0.9362,"tnv":0.9362},{"stockId":3000000020183,"date":"2024-10-14T16:00:00.000Z","nv":0.9248,"tnv":0.9248},{"stockId":3000000020183,"date":"2024-10-13T16:00:00.000Z","nv":0.9321,"tnv":0.9321},{"stockId":3000000020183,"date":"2024-10-10T16:00:00.000Z","nv":0.9117,"tnv":0.9117},{"stockId":3000000020183,"date":"2024-10-09T16:00:00.000Z","nv":0.9568,"tnv":0.9568},{"stockId":3000000020183,"date":"2024-10-08T16:00:00.000Z","nv":0.9591,"tnv":0.9591},{"stockId":3000000020183,"date":"2024-10-07T16:00:00.000Z","nv":1.0695,"tnv":1.0695},{"stockId":3000000020183,"date":"2024-09-29T16:00:00.000Z","nv":0.9955,"tnv":0.9955},{"stockId":3000000020183,"date":"2024-09-26T16:00:00.000Z","nv":0.9067,"tnv":0.9067},{"stockId":3000000020183,"date":"2024-09-25T16:00:00.000Z","nv":0.8617,"tnv":0.8617},{"stockId":3000000020183,"date":"2024-09-24T16:00:00.000Z","nv":0.8284,"tnv":0.8284},{"stockId":3000000020183,"date":"2024-09-23T16:00:00.000Z","nv":0.8161,"tnv":0.8161},{"stockId":3000000020183,"date":"2024-09-22T16:00:00.000Z","nv":0.7873,"tnv":0.7873},{"stockId":3000000020183,"date":"2024-09-19T16:00:00.000Z","nv":0.7894,"tnv":0.7894},{"stockId":3000000020183,"date":"2024-09-18T16:00:00.000Z","nv":0.7911,"tnv":0.7911},{"stockId":3000000020183,"date":"2024-09-17T16:00:00.000Z","nv":0.7757,"tnv":0.7757},{"stockId":3000000020183,"date":"2024-09-12T16:00:00.000Z","nv":0.7825,"tnv":0.7825},{"stockId":3000000020183,"date":"2024-09-11T16:00:00.000Z","nv":0.7903,"tnv":0.7903},{"stockId":3000000020183,"date":"2024-09-10T16:00:00.000Z","nv":0.7994,"tnv":0.7994},{"stockId":3000000020183,"date":"2024-09-09T16:00:00.000Z","nv":0.8004,"tnv":0.8004},{"stockId":3000000020183,"date":"2024-09-08T16:00:00.000Z","nv":0.792,"tnv":0.792},{"stockId":3000000020183,"date":"2024-09-05T16:00:00.000Z","nv":0.7979,"tnv":0.7979},{"stockId":3000000020183,"date":"2024-09-04T16:00:00.000Z","nv":0.8034,"tnv":0.8034},{"stockId":3000000020183,"date":"2024-09-03T16:00:00.000Z","nv":0.7852,"tnv":0.7852},{"stockId":3000000020183,"date":"2024-09-02T16:00:00.000Z","nv":0.7868,"tnv":0.7868},{"stockId":3000000020183,"date":"2024-09-01T16:00:00.000Z","nv":0.7791,"tnv":0.7791},{"stockId":3000000020183,"date":"2024-08-29T16:00:00.000Z","nv":0.7992,"tnv":0.7992},{"stockId":3000000020183,"date":"2024-08-28T16:00:00.000Z","nv":0.7786,"tnv":0.7786},{"stockId":3000000020183,"date":"2024-08-27T16:00:00.000Z","nv":0.7732,"tnv":0.7732},{"stockId":3000000020183,"date":"2024-08-26T16:00:00.000Z","nv":0.766,"tnv":0.766},{"stockId":3000000020183,"date":"2024-08-25T16:00:00.000Z","nv":0.7702,"tnv":0.7702},{"stockId":3000000020183,"date":"2024-08-22T16:00:00.000Z","nv":0.7689,"tnv":0.7689},{"stockId":3000000020183,"date":"2024-08-21T16:00:00.000Z","nv":0.771,"tnv":0.771},{"stockId":3000000020183,"date":"2024-08-20T16:00:00.000Z","nv":0.7898,"tnv":0.7898},{"stockId":3000000020183,"date":"2024-08-19T16:00:00.000Z","nv":0.7979,"tnv":0.7979},{"stockId":3000000020183,"date":"2024-08-18T16:00:00.000Z","nv":0.8075,"tnv":0.8075},{"stockId":3000000020183,"date":"2024-08-15T16:00:00.000Z","nv":0.8041,"tnv":0.8041},{"stockId":3000000020183,"date":"2024-08-14T16:00:00.000Z","nv":0.8137,"tnv":0.8137},{"stockId":3000000020183,"date":"2024-08-13T16:00:00.000Z","nv":0.802,"tnv":0.802},{"stockId":3000000020183,"date":"2024-08-12T16:00:00.000Z","nv":0.7942,"tnv":0.7942},{"stockId":3000000020183,"date":"2024-08-11T16:00:00.000Z","nv":0.7935,"tnv":0.7935},{"stockId":3000000020183,"date":"2024-08-08T16:00:00.000Z","nv":0.7939,"tnv":0.7939},{"stockId":3000000020183,"date":"2024-08-07T16:00:00.000Z","nv":0.8108,"tnv":0.8108},{"stockId":3000000020183,"date":"2024-08-06T16:00:00.000Z","nv":0.8101,"tnv":0.8101},{"stockId":3000000020183,"date":"2024-08-05T16:00:00.000Z","nv":0.8124,"tnv":0.8124},{"stockId":3000000020183,"date":"2024-08-04T16:00:00.000Z","nv":0.7981,"tnv":0.7981},{"stockId":3000000020183,"date":"2024-08-01T16:00:00.000Z","nv":0.7997,"tnv":0.7997},{"stockId":3000000020183,"date":"2024-07-31T16:00:00.000Z","nv":0.8084,"tnv":0.8084},{"stockId":3000000020183,"date":"2024-07-30T16:00:00.000Z","nv":0.8152,"tnv":0.8152},{"stockId":3000000020183,"date":"2024-07-29T16:00:00.000Z","nv":0.7847,"tnv":0.7847},{"stockId":3000000020183,"date":"2024-07-28T16:00:00.000Z","nv":0.7864,"tnv":0.7864},{"stockId":3000000020183,"date":"2024-07-25T16:00:00.000Z","nv":0.7873,"tnv":0.7873},{"stockId":3000000020183,"date":"2024-07-24T16:00:00.000Z","nv":0.7777,"tnv":0.7777},{"stockId":3000000020183,"date":"2024-07-23T16:00:00.000Z","nv":0.7697,"tnv":0.7697},{"stockId":3000000020183,"date":"2024-07-22T16:00:00.000Z","nv":0.7812,"tnv":0.7812},{"stockId":3000000020183,"date":"2024-07-21T16:00:00.000Z","nv":0.8021,"tnv":0.8021},{"stockId":3000000020183,"date":"2024-07-18T16:00:00.000Z","nv":0.8037,"tnv":0.8037},{"stockId":3000000020183,"date":"2024-07-17T16:00:00.000Z","nv":0.7989,"tnv":0.7989},{"stockId":3000000020183,"date":"2024-07-16T16:00:00.000Z","nv":0.8022,"tnv":0.8022},{"stockId":3000000020183,"date":"2024-07-15T16:00:00.000Z","nv":0.8,"tnv":0.8},{"stockId":3000000020183,"date":"2024-07-14T16:00:00.000Z","nv":0.7972,"tnv":0.7972},{"stockId":3000000020183,"date":"2024-07-11T16:00:00.000Z","nv":0.801,"tnv":0.801},{"stockId":3000000020183,"date":"2024-07-10T16:00:00.000Z","nv":0.8053,"tnv":0.8053},{"stockId":3000000020183,"date":"2024-07-09T16:00:00.000Z","nv":0.7966,"tnv":0.7966},{"stockId":3000000020183,"date":"2024-07-08T16:00:00.000Z","nv":0.8097,"tnv":0.8097},{"stockId":3000000020183,"date":"2024-07-07T16:00:00.000Z","nv":0.7999,"tnv":0.7999},{"stockId":3000000020183,"date":"2024-07-04T16:00:00.000Z","nv":0.8237,"tnv":0.8237},{"stockId":3000000020183,"date":"2024-07-03T16:00:00.000Z","nv":0.8167,"tnv":0.8167},{"stockId":3000000020183,"date":"2024-07-02T16:00:00.000Z","nv":0.8338,"tnv":0.8338},{"stockId":3000000020183,"date":"2024-07-01T16:00:00.000Z","nv":0.8371,"tnv":0.8371},{"stockId":3000000020183,"date":"2024-06-30T16:00:00.000Z","nv":0.837,"tnv":0.837},{"stockId":3000000020183,"date":"2024-06-27T16:00:00.000Z","nv":0.83,"tnv":0.83},{"stockId":3000000020183,"date":"2024-06-26T16:00:00.000Z","nv":0.833,"tnv":0.833},{"stockId":3000000020183,"date":"2024-06-25T16:00:00.000Z","nv":0.8466,"tnv":0.8466},{"stockId":3000000020183,"date":"2024-06-24T16:00:00.000Z","nv":0.8084,"tnv":0.8084},{"stockId":3000000020183,"date":"2024-06-23T16:00:00.000Z","nv":0.8149,"tnv":0.8149},{"stockId":3000000020183,"date":"2024-06-20T16:00:00.000Z","nv":0.8391,"tnv":0.8391},{"stockId":3000000020183,"date":"2024-06-19T16:00:00.000Z","nv":0.8387,"tnv":0.8387},{"stockId":3000000020183,"date":"2024-06-18T16:00:00.000Z","nv":0.8578,"tnv":0.8578},{"stockId":3000000020183,"date":"2024-06-17T16:00:00.000Z","nv":0.8712,"tnv":0.8712},{"stockId":3000000020183,"date":"2024-06-16T16:00:00.000Z","nv":0.8721,"tnv":0.8721},{"stockId":3000000020183,"date":"2024-06-13T16:00:00.000Z","nv":0.881,"tnv":0.881},{"stockId":3000000020183,"date":"2024-06-12T16:00:00.000Z","nv":0.8782,"tnv":0.8782},{"stockId":3000000020183,"date":"2024-06-11T16:00:00.000Z","nv":0.8829,"tnv":0.8829},{"stockId":3000000020183,"date":"2024-06-10T16:00:00.000Z","nv":0.869,"tnv":0.869},{"stockId":3000000020183,"date":"2024-06-06T16:00:00.000Z","nv":0.8673,"tnv":0.8673},{"stockId":3000000020183,"date":"2024-06-05T16:00:00.000Z","nv":0.8644,"tnv":0.8644},{"stockId":3000000020183,"date":"2024-06-04T16:00:00.000Z","nv":0.8802,"tnv":0.8802},{"stockId":3000000020183,"date":"2024-06-03T16:00:00.000Z","nv":0.8959,"tnv":0.8959},{"stockId":3000000020183,"date":"2024-06-02T16:00:00.000Z","nv":0.8906,"tnv":0.8906},{"stockId":3000000020183,"date":"2024-05-30T16:00:00.000Z","nv":0.895,"tnv":0.895},{"stockId":3000000020183,"date":"2024-05-29T16:00:00.000Z","nv":0.8877,"tnv":0.8877},{"stockId":3000000020183,"date":"2024-05-28T16:00:00.000Z","nv":0.8922,"tnv":0.8922},{"stockId":3000000020183,"date":"2024-05-27T16:00:00.000Z","nv":0.8903,"tnv":0.8903},{"stockId":3000000020183,"date":"2024-05-26T16:00:00.000Z","nv":0.9096,"tnv":0.9096},{"stockId":3000000020183,"date":"2024-05-23T16:00:00.000Z","nv":0.9054,"tnv":0.9054},{"stockId":3000000020183,"date":"2024-05-22T16:00:00.000Z","nv":0.9157,"tnv":0.9157},{"stockId":3000000020183,"date":"2024-05-21T16:00:00.000Z","nv":0.9376,"tnv":0.9376},{"stockId":3000000020183,"date":"2024-05-20T16:00:00.000Z","nv":0.9377,"tnv":0.9377},{"stockId":3000000020183,"date":"2024-05-19T16:00:00.000Z","nv":0.9392,"tnv":0.9392}],"influencesList":[]}