window.pageData = {"startDate":"2024-05-02T15:06:12.105Z","endDate":"2026-05-02T15:06:12.105Z","stock":{"_id":3000000040004,"stockCode":"040004","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2004-07-15T16:00:00.000Z","setUpScale":1130460000,"market":"a","tickerId":40004,"custody":"交通银行股份有限公司","name":"华安宝利配置证券投资基金","shortName":"华安宝利配置混合","fundSecondLevel":"hybrid","memoNum":1,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2004-08-23T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安宝利配置混合","pinyin":"hablpzzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"陈媛","stockType":"fund_manager","stockCode":"db20573519","exchange":"fm","tickerId":325182940}],"hotMetrics":{"fss":{"stockId":3000000040004,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0058,"f_ins_h_s_r_c_hy":0.0004999999999999996,"f_ins_h_s_r_c_1y":-0.0194,"f_ind_h_s_r":0.9942,"f_ind_h_s_r_c_hy":-0.000500000000000056,"f_ind_h_s_r_c_1y":0.019399999999999973,"f_h_a":86340,"f_h_s_a":16886,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000040004,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.537700177935943,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.31618446813139006,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.3847257477099658,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.7840986977381769,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.5869852323208068,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.8176988857216896,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.878730802665894,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.8901303538175046,"f_p_r_y10_ssc":1367,"f_p_r_y10_ssrp":0.7708638360175696,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.21207481133107295},"fp":{"stockId":3000000040004,"type":"fp","f_p_r_fys":0.04449648711943821,"f_p_r_m1":0.0931372549019609,"f_p_r_m3":0.020594965675057253,"f_p_r_m6":0.0022471910112360494,"f_p_r_y1":0.20540540540540664,"f_p_r_y3":-0.03567567567567598,"f_p_r_y5":-0.2794830371567042,"f_p_r_y10":0.587921696245719,"f_cagr_p_r_fs":0.12691122913096464,"f_p_r_d1":-0.010178117048346036,"f_p_r_y2":0.10123456790123608,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000040004,"type":"ff","f_m_f":8013471,"f_m_f_r":0.012,"f_c_f":1335578,"f_c_f_r":0.002,"f_m_a_c_f":9349049,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000040004,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.892,"f_nv_cr":0.010192525481313774},"f_as":{"stockId":3000000040004,"type":"f_as","f_tas":1035625637.5020001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockId":605196,"holdings":897650,"marketCap":42261362,"netValueRatio":0.0408,"quarterlyChange":0.35521013241220367,"stock":{"stockCode":"605196","tickerId":605196,"exchange":"sh","stockType":"company","name":"华通线缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockId":600309,"holdings":529800,"marketCap":42092610,"netValueRatio":0.0406,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockId":601231,"holdings":1229800,"marketCap":40583400,"netValueRatio":0.0392,"quarterlyChange":0.10000000000000031,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockId":300693,"holdings":787300,"marketCap":34405010,"netValueRatio":0.0332,"quarterlyChange":0.14158829676071072,"stock":{"stockCode":"300693","exchange":"sz","stockType":"company","tickerId":300693,"name":"盛弘股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockId":300308,"holdings":60300,"marketCap":34335423,"netValueRatio":0.0332,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockId":1203,"holdings":824500,"marketCap":32922285,"netValueRatio":0.0318,"quarterlyChange":0.30277324632952696,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockId":708,"holdings":1944600,"marketCap":31774764,"netValueRatio":0.0307,"quarterlyChange":-0.0018326206475260953,"stock":{"stockCode":"000708","exchange":"sz","stockType":"company","tickerId":708,"name":"中信特钢"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockId":893,"holdings":483100,"marketCap":29517410,"netValueRatio":0.0285,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockId":1389,"holdings":253000,"marketCap":29431490,"netValueRatio":0.0284,"quarterlyChange":0.4250888153865011,"stock":{"name":"广合科技","exchange":"sz","stockType":"company","stockCode":"001389","tickerId":1389}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockId":600029,"holdings":5126000,"marketCap":28961900,"netValueRatio":0.028,"quarterlyChange":-0.29463171036204705,"stock":{"stockCode":"600029","exchange":"sh","stockType":"company","tickerId":600029,"name":"南方航空"}}],"bondHoldings":[{"_id":"69e8fc2a1398d79843004450","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockCode":"250206","stockName":"25国开06","holdings":1000000,"marketCap":101535780,"netValueRatio":0.098,"lastUpdated":"2026-04-22T16:49:46.534Z"},{"_id":"69e8fc2a1398d79843004451","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040004,"stockCode":"250211","stockName":"25国开11","holdings":500000,"marketCap":50452561,"netValueRatio":0.0487,"lastUpdated":"2026-04-22T16:49:46.538Z"}],"lastFsMetrics":{"latestTurnoverRate":3.934154699277504,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000040004,"nv":0.892,"tnv":4.659},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000040004,"nv":0.883,"tnv":4.65},{"stockId":3000000040004,"date":"2026-04-27T16:00:00.000Z","nv":0.871,"tnv":4.638},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000040004,"nv":0.88,"tnv":4.647},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000040004,"nv":0.881,"tnv":4.648},{"stockId":3000000040004,"date":"2026-04-22T16:00:00.000Z","nv":0.878,"tnv":4.645},{"stockId":3000000040004,"date":"2026-04-21T16:00:00.000Z","nv":0.884,"tnv":4.651},{"stockId":3000000040004,"date":"2026-04-20T16:00:00.000Z","nv":0.874,"tnv":4.641},{"stockId":3000000040004,"date":"2026-04-19T16:00:00.000Z","nv":0.871,"tnv":4.638},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000040004,"nv":0.869,"tnv":4.636},{"stockId":3000000040004,"date":"2026-04-15T16:00:00.000Z","nv":0.857,"tnv":4.624},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000040004,"nv":0.838,"tnv":4.605},{"stockId":3000000040004,"date":"2026-04-13T16:00:00.000Z","nv":0.845,"tnv":4.612},{"stockId":3000000040004,"date":"2026-04-12T16:00:00.000Z","nv":0.841,"tnv":4.608},{"stockId":3000000040004,"date":"2026-04-09T16:00:00.000Z","nv":0.838,"tnv":4.605},{"stockId":3000000040004,"date":"2026-04-08T16:00:00.000Z","nv":0.833,"tnv":4.6},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000040004,"nv":0.83,"tnv":4.597},{"stockId":3000000040004,"date":"2026-04-06T16:00:00.000Z","nv":0.805,"tnv":4.572},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000040004,"nv":0.805,"tnv":4.572},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000040004,"nv":0.808,"tnv":4.575},{"stockId":3000000040004,"date":"2026-03-31T16:00:00.000Z","nv":0.813,"tnv":4.58},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000040004,"nv":0.801,"tnv":4.568},{"stockId":3000000040004,"date":"2026-03-29T16:00:00.000Z","nv":0.816,"tnv":4.583},{"stockId":3000000040004,"date":"2026-03-26T16:00:00.000Z","nv":0.815,"tnv":4.582},{"stockId":3000000040004,"date":"2026-03-25T16:00:00.000Z","nv":0.81,"tnv":4.577},{"stockId":3000000040004,"date":"2026-03-24T16:00:00.000Z","nv":0.814,"tnv":4.581},{"stockId":3000000040004,"date":"2026-03-23T16:00:00.000Z","nv":0.805,"tnv":4.572},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000040004,"nv":0.789,"tnv":4.556},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000040004,"nv":0.81,"tnv":4.577},{"stockId":3000000040004,"date":"2026-03-18T16:00:00.000Z","nv":0.806,"tnv":4.573},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000040004,"nv":0.826,"tnv":4.593},{"stockId":3000000040004,"date":"2026-03-16T16:00:00.000Z","nv":0.821,"tnv":4.588},{"stockId":3000000040004,"date":"2026-03-15T16:00:00.000Z","nv":0.842,"tnv":4.609},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000040004,"nv":0.853,"tnv":4.62},{"stockId":3000000040004,"date":"2026-03-11T16:00:00.000Z","nv":0.855,"tnv":4.622},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000040004,"nv":0.862,"tnv":4.629},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000040004,"nv":0.855,"tnv":4.622},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000040004,"nv":0.84,"tnv":4.607},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000040004,"nv":0.851,"tnv":4.618},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000040004,"nv":0.852,"tnv":4.619},{"stockId":3000000040004,"date":"2026-03-03T16:00:00.000Z","nv":0.847,"tnv":4.614},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000040004,"nv":0.851,"tnv":4.618},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000040004,"nv":0.872,"tnv":4.639},{"stockId":3000000040004,"date":"2026-02-26T16:00:00.000Z","nv":0.876,"tnv":4.643},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000040004,"nv":0.873,"tnv":4.64},{"stockId":3000000040004,"date":"2026-02-24T16:00:00.000Z","nv":0.875,"tnv":4.642},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000040004,"nv":0.867,"tnv":4.634},{"stockId":3000000040004,"date":"2026-02-12T16:00:00.000Z","nv":0.871,"tnv":4.638},{"stockId":3000000040004,"date":"2026-02-11T16:00:00.000Z","nv":0.882,"tnv":4.649},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000040004,"nv":0.88,"tnv":4.647},{"stockId":3000000040004,"date":"2026-02-09T16:00:00.000Z","nv":0.884,"tnv":4.651},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000040004,"nv":0.885,"tnv":4.652},{"stockId":3000000040004,"date":"2026-02-05T16:00:00.000Z","nv":0.87,"tnv":4.637},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000040004,"nv":0.87,"tnv":4.637},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000040004,"nv":0.873,"tnv":4.64},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000040004,"nv":0.871,"tnv":4.638},{"stockId":3000000040004,"date":"2026-02-01T16:00:00.000Z","nv":0.854,"tnv":4.621},{"stockId":3000000040004,"date":"2026-01-29T16:00:00.000Z","nv":0.874,"tnv":4.641},{"stockId":3000000040004,"date":"2026-01-28T16:00:00.000Z","nv":0.872,"tnv":4.639},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000040004,"nv":0.875,"tnv":4.642},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000040004,"nv":0.876,"tnv":4.643},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000040004,"nv":0.868,"tnv":4.635},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000040004,"nv":0.875,"tnv":4.642},{"stockId":3000000040004,"date":"2026-01-21T16:00:00.000Z","nv":0.88,"tnv":4.647},{"stockId":3000000040004,"date":"2026-01-20T16:00:00.000Z","nv":0.881,"tnv":4.648},{"stockId":3000000040004,"date":"2026-01-19T16:00:00.000Z","nv":0.879,"tnv":4.646},{"stockId":3000000040004,"date":"2026-01-18T16:00:00.000Z","nv":0.886,"tnv":4.653},{"stockId":3000000040004,"date":"2026-01-15T16:00:00.000Z","nv":0.885,"tnv":4.652},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000040004,"nv":0.883,"tnv":4.65},{"stockId":3000000040004,"date":"2026-01-13T16:00:00.000Z","nv":0.878,"tnv":4.645},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000040004,"nv":0.882,"tnv":4.649},{"stockId":3000000040004,"date":"2026-01-11T16:00:00.000Z","nv":0.893,"tnv":4.66},{"stockId":3000000040004,"date":"2026-01-08T16:00:00.000Z","nv":0.887,"tnv":4.654},{"stockId":3000000040004,"date":"2026-01-07T16:00:00.000Z","nv":0.88,"tnv":4.647},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000040004,"nv":0.885,"tnv":4.652},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000040004,"nv":0.881,"tnv":4.648},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000040004,"nv":0.873,"tnv":4.64},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000040004,"nv":0.854,"tnv":4.621},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000040004,"nv":0.864,"tnv":4.631},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000040004,"nv":0.861,"tnv":4.628},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000040004,"nv":0.864,"tnv":4.631},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000040004,"nv":0.864,"tnv":4.631},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000040004,"nv":0.859,"tnv":4.626},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000040004,"nv":0.855,"tnv":4.622},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000040004,"nv":0.851,"tnv":4.618},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000040004,"nv":0.844,"tnv":4.611},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000040004,"nv":0.841,"tnv":4.608},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000040004,"nv":0.85,"tnv":4.617},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000040004,"nv":0.83,"tnv":4.597},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000040004,"nv":0.84,"tnv":4.607},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000040004,"nv":0.847,"tnv":4.614},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000040004,"nv":0.843,"tnv":4.61},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000040004,"nv":0.852,"tnv":4.619},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000040004,"nv":0.851,"tnv":4.618},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000040004,"nv":0.849,"tnv":4.616},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000040004,"nv":0.84,"tnv":4.607},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000040004,"nv":0.835,"tnv":4.602},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000040004,"nv":0.834,"tnv":4.601},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000040004,"nv":0.842,"tnv":4.609},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000040004,"nv":0.847,"tnv":4.614},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000040004,"nv":0.842,"tnv":4.609},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000040004,"nv":0.837,"tnv":4.604},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000040004,"nv":0.834,"tnv":4.601},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000040004,"nv":0.824,"tnv":4.591},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000040004,"nv":0.811,"tnv":4.578},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000040004,"nv":0.81,"tnv":4.577},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000040004,"nv":0.832,"tnv":4.599},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000040004,"nv":0.835,"tnv":4.602},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000040004,"nv":0.835,"tnv":4.602},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000040004,"nv":0.84,"tnv":4.607},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000040004,"nv":0.846,"tnv":4.613},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000040004,"nv":0.865,"tnv":4.632},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000040004,"nv":0.857,"tnv":4.624},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000040004,"nv":0.857,"tnv":4.624},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000040004,"nv":0.867,"tnv":4.634},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000040004,"nv":0.872,"tnv":4.639},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000040004,"nv":0.88,"tnv":4.647},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000040004,"nv":0.865,"tnv":4.632},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000040004,"nv":0.865,"tnv":4.632},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000040004,"nv":0.876,"tnv":4.643},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000040004,"nv":0.871,"tnv":4.638},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000040004,"nv":0.89,"tnv":4.657},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000040004,"nv":0.904,"tnv":4.671},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000040004,"nv":0.894,"tnv":4.661},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000040004,"nv":0.901,"tnv":4.668},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000040004,"nv":0.892,"tnv":4.659},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000040004,"nv":0.867,"tnv":4.634},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000040004,"nv":0.872,"tnv":4.639},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000040004,"nv":0.874,"tnv":4.641},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000040004,"nv":0.855,"tnv":4.622},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000040004,"nv":0.846,"tnv":4.613},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000040004,"nv":0.874,"tnv":4.641},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000040004,"nv":0.87,"tnv":4.637},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000040004,"nv":0.858,"tnv":4.625},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000040004,"nv":0.88,"tnv":4.647},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000040004,"nv":0.886,"tnv":4.653},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000040004,"nv":0.909,"tnv":4.676},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000040004,"nv":0.906,"tnv":4.673},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000040004,"nv":0.906,"tnv":4.673},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000040004,"nv":0.895,"tnv":4.662},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000040004,"nv":0.916,"tnv":4.683},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000040004,"nv":0.909,"tnv":4.676},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000040004,"nv":0.899,"tnv":4.666},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000040004,"nv":0.903,"tnv":4.67},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000040004,"nv":0.892,"tnv":4.659},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000040004,"nv":0.902,"tnv":4.669},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000040004,"nv":0.909,"tnv":4.676},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000040004,"nv":0.904,"tnv":4.671},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000040004,"nv":0.9,"tnv":4.667},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000040004,"nv":0.899,"tnv":4.666},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000040004,"nv":0.902,"tnv":4.669},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000040004,"nv":0.878,"tnv":4.645},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000040004,"nv":0.869,"tnv":4.636},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000040004,"nv":0.874,"tnv":4.641},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000040004,"nv":0.875,"tnv":4.642},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000040004,"nv":0.856,"tnv":4.623},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000040004,"nv":0.883,"tnv":4.65},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000040004,"nv":0.885,"tnv":4.652},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000040004,"nv":0.897,"tnv":4.664},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000040004,"nv":0.894,"tnv":4.661},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000040004,"nv":0.895,"tnv":4.662},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000040004,"nv":0.871,"tnv":4.638},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000040004,"nv":0.88,"tnv":4.647},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000040004,"nv":0.886,"tnv":4.653},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000040004,"nv":0.87,"tnv":4.637},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000040004,"nv":0.852,"tnv":4.619},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000040004,"nv":0.855,"tnv":4.622},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000040004,"nv":0.851,"tnv":4.618},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000040004,"nv":0.851,"tnv":4.618},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000040004,"nv":0.84,"tnv":4.607},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000040004,"nv":0.836,"tnv":4.603},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000040004,"nv":0.843,"tnv":4.61},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000040004,"nv":0.831,"tnv":4.598},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000040004,"nv":0.826,"tnv":4.593},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000040004,"nv":0.823,"tnv":4.59},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000040004,"nv":0.83,"tnv":4.597},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000040004,"nv":0.831,"tnv":4.598},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000040004,"nv":0.828,"tnv":4.595},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000040004,"nv":0.825,"tnv":4.592},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000040004,"nv":0.818,"tnv":4.585},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000040004,"nv":0.821,"tnv":4.588},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000040004,"nv":0.828,"tnv":4.595},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000040004,"nv":0.829,"tnv":4.596},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000040004,"nv":0.825,"tnv":4.592},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000040004,"nv":0.822,"tnv":4.589},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000040004,"nv":0.819,"tnv":4.586},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000040004,"nv":0.818,"tnv":4.585},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000040004,"nv":0.816,"tnv":4.583},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000040004,"nv":0.82,"tnv":4.587},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000040004,"nv":0.82,"tnv":4.587},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000040004,"nv":0.821,"tnv":4.588},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000040004,"nv":0.815,"tnv":4.582},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000040004,"nv":0.817,"tnv":4.584},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000040004,"nv":0.811,"tnv":4.578},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000040004,"nv":0.811,"tnv":4.578},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000040004,"nv":0.814,"tnv":4.581},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000040004,"nv":0.818,"tnv":4.585},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000040004,"nv":0.819,"tnv":4.586},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000040004,"nv":0.813,"tnv":4.58},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000040004,"nv":0.815,"tnv":4.582},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000040004,"nv":0.811,"tnv":4.578},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000040004,"nv":0.808,"tnv":4.575},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000040004,"nv":0.815,"tnv":4.582},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000040004,"nv":0.811,"tnv":4.578},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000040004,"nv":0.8,"tnv":4.567},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000040004,"nv":0.809,"tnv":4.576},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000040004,"nv":0.807,"tnv":4.574},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000040004,"nv":0.797,"tnv":4.564},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000040004,"nv":0.79,"tnv":4.557},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000040004,"nv":0.786,"tnv":4.553},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000040004,"nv":0.79,"tnv":4.557},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000040004,"nv":0.794,"tnv":4.561},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000040004,"nv":0.792,"tnv":4.559},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000040004,"nv":0.793,"tnv":4.56},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000040004,"nv":0.788,"tnv":4.555},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000040004,"nv":0.79,"tnv":4.557},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000040004,"nv":0.783,"tnv":4.55},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000040004,"nv":0.779,"tnv":4.546},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000040004,"nv":0.779,"tnv":4.546},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000040004,"nv":0.777,"tnv":4.544},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000040004,"nv":0.782,"tnv":4.549},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000040004,"nv":0.788,"tnv":4.555},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000040004,"nv":0.778,"tnv":4.545},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000040004,"nv":0.763,"tnv":4.53},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000040004,"nv":0.764,"tnv":4.531},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000040004,"nv":0.763,"tnv":4.53},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000040004,"nv":0.76,"tnv":4.527},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000040004,"nv":0.759,"tnv":4.526},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000040004,"nv":0.755,"tnv":4.522},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000040004,"nv":0.763,"tnv":4.53},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000040004,"nv":0.764,"tnv":4.531},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000040004,"nv":0.763,"tnv":4.53},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000040004,"nv":0.753,"tnv":4.52},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000040004,"nv":0.752,"tnv":4.519},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000040004,"nv":0.752,"tnv":4.519},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000040004,"nv":0.752,"tnv":4.519},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000040004,"nv":0.748,"tnv":4.515},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000040004,"nv":0.743,"tnv":4.51},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000040004,"nv":0.74,"tnv":4.507},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000040004,"nv":0.739,"tnv":4.506},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000040004,"nv":0.742,"tnv":4.509},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000040004,"nv":0.744,"tnv":4.511},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000040004,"nv":0.74,"tnv":4.507},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000040004,"nv":0.741,"tnv":4.508},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000040004,"nv":0.739,"tnv":4.506},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000040004,"nv":0.742,"tnv":4.509},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000040004,"nv":0.742,"tnv":4.509},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000040004,"nv":0.741,"tnv":4.508},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000040004,"nv":0.744,"tnv":4.511},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000040004,"nv":0.745,"tnv":4.512},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000040004,"nv":0.737,"tnv":4.504},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000040004,"nv":0.742,"tnv":4.509},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000040004,"nv":0.742,"tnv":4.509},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000040004,"nv":0.743,"tnv":4.51},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000040004,"nv":0.741,"tnv":4.508},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000040004,"nv":0.733,"tnv":4.5},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000040004,"nv":0.733,"tnv":4.5},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000040004,"nv":0.724,"tnv":4.491},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000040004,"nv":0.715,"tnv":4.482},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000040004,"nv":0.711,"tnv":4.478},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000040004,"nv":0.756,"tnv":4.523},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000040004,"nv":0.763,"tnv":4.53},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000040004,"nv":0.762,"tnv":4.529},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000040004,"nv":0.765,"tnv":4.532},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000040004,"nv":0.765,"tnv":4.532},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000040004,"nv":0.767,"tnv":4.534},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000040004,"nv":0.758,"tnv":4.525},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000040004,"nv":0.758,"tnv":4.525},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000040004,"nv":0.766,"tnv":4.533},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000040004,"nv":0.763,"tnv":4.53},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000040004,"nv":0.778,"tnv":4.545},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000040004,"nv":0.785,"tnv":4.552},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000040004,"nv":0.791,"tnv":4.558},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000040004,"nv":0.787,"tnv":4.554},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000040004,"nv":0.79,"tnv":4.557},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000040004,"nv":0.777,"tnv":4.544},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000040004,"nv":0.785,"tnv":4.552},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000040004,"nv":0.783,"tnv":4.55},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000040004,"nv":0.778,"tnv":4.545},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000040004,"nv":0.786,"tnv":4.553},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000040004,"nv":0.788,"tnv":4.555},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000040004,"nv":0.775,"tnv":4.542},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000040004,"nv":0.764,"tnv":4.531},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000040004,"nv":0.763,"tnv":4.53},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000040004,"nv":0.761,"tnv":4.528},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000040004,"nv":0.785,"tnv":4.552},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000040004,"nv":0.791,"tnv":4.558},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000040004,"nv":0.789,"tnv":4.556},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000040004,"nv":0.796,"tnv":4.563},{"stockId":3000000040004,"date":"2025-02-20T16:00:00.000Z","nv":0.796,"tnv":4.563},{"stockId":3000000040004,"date":"2025-02-19T16:00:00.000Z","nv":0.779,"tnv":4.546},{"stockId":3000000040004,"date":"2025-02-18T16:00:00.000Z","nv":0.775,"tnv":4.542},{"stockId":3000000040004,"date":"2025-02-17T16:00:00.000Z","nv":0.763,"tnv":4.53},{"stockId":3000000040004,"date":"2025-02-16T16:00:00.000Z","nv":0.775,"tnv":4.542},{"stockId":3000000040004,"date":"2025-02-13T16:00:00.000Z","nv":0.771,"tnv":4.538},{"stockId":3000000040004,"date":"2025-02-12T16:00:00.000Z","nv":0.766,"tnv":4.533},{"stockId":3000000040004,"date":"2025-02-11T16:00:00.000Z","nv":0.774,"tnv":4.541},{"stockId":3000000040004,"date":"2025-02-10T16:00:00.000Z","nv":0.768,"tnv":4.535},{"stockId":3000000040004,"date":"2025-02-09T16:00:00.000Z","nv":0.769,"tnv":4.536},{"stockId":3000000040004,"date":"2025-02-06T16:00:00.000Z","nv":0.768,"tnv":4.535},{"stockId":3000000040004,"date":"2025-02-05T16:00:00.000Z","nv":0.76,"tnv":4.527},{"stockId":3000000040004,"date":"2025-02-04T16:00:00.000Z","nv":0.754,"tnv":4.521},{"stockId":3000000040004,"date":"2025-01-26T16:00:00.000Z","nv":0.761,"tnv":4.528},{"stockId":3000000040004,"date":"2025-01-23T16:00:00.000Z","nv":0.763,"tnv":4.53},{"stockId":3000000040004,"date":"2025-01-22T16:00:00.000Z","nv":0.759,"tnv":4.526},{"stockId":3000000040004,"date":"2025-01-21T16:00:00.000Z","nv":0.759,"tnv":4.526},{"stockId":3000000040004,"date":"2025-01-20T16:00:00.000Z","nv":0.766,"tnv":4.533},{"stockId":3000000040004,"date":"2025-01-19T16:00:00.000Z","nv":0.765,"tnv":4.532},{"stockId":3000000040004,"date":"2025-01-16T16:00:00.000Z","nv":0.761,"tnv":4.528},{"stockId":3000000040004,"date":"2025-01-15T16:00:00.000Z","nv":0.759,"tnv":4.526},{"stockId":3000000040004,"date":"2025-01-14T16:00:00.000Z","nv":0.76,"tnv":4.527},{"stockId":3000000040004,"date":"2025-01-13T16:00:00.000Z","nv":0.763,"tnv":4.53},{"stockId":3000000040004,"date":"2025-01-12T16:00:00.000Z","nv":0.748,"tnv":4.515},{"stockId":3000000040004,"date":"2025-01-09T16:00:00.000Z","nv":0.753,"tnv":4.52},{"stockId":3000000040004,"date":"2025-01-08T16:00:00.000Z","nv":0.763,"tnv":4.53},{"stockId":3000000040004,"date":"2025-01-07T16:00:00.000Z","nv":0.764,"tnv":4.531},{"stockId":3000000040004,"date":"2025-01-06T16:00:00.000Z","nv":0.763,"tnv":4.53},{"stockId":3000000040004,"date":"2025-01-05T16:00:00.000Z","nv":0.752,"tnv":4.519},{"stockId":3000000040004,"date":"2025-01-02T16:00:00.000Z","nv":0.755,"tnv":4.522},{"stockId":3000000040004,"date":"2025-01-01T16:00:00.000Z","nv":0.767,"tnv":4.534},{"stockId":3000000040004,"date":"2024-12-30T16:00:00.000Z","nv":0.782,"tnv":4.549},{"stockId":3000000040004,"date":"2024-12-29T16:00:00.000Z","nv":0.79,"tnv":4.557},{"stockId":3000000040004,"date":"2024-12-26T16:00:00.000Z","nv":0.789,"tnv":4.556},{"stockId":3000000040004,"date":"2024-12-25T16:00:00.000Z","nv":0.792,"tnv":4.559},{"stockId":3000000040004,"date":"2024-12-24T16:00:00.000Z","nv":0.789,"tnv":4.556},{"stockId":3000000040004,"date":"2024-12-23T16:00:00.000Z","nv":0.793,"tnv":4.56},{"stockId":3000000040004,"date":"2024-12-22T16:00:00.000Z","nv":0.784,"tnv":4.551},{"stockId":3000000040004,"date":"2024-12-19T16:00:00.000Z","nv":0.791,"tnv":4.558},{"stockId":3000000040004,"date":"2024-12-18T16:00:00.000Z","nv":0.787,"tnv":4.554},{"stockId":3000000040004,"date":"2024-12-17T16:00:00.000Z","nv":0.785,"tnv":4.552},{"stockId":3000000040004,"date":"2024-12-16T16:00:00.000Z","nv":0.782,"tnv":4.549},{"stockId":3000000040004,"date":"2024-12-15T16:00:00.000Z","nv":0.784,"tnv":4.551},{"stockId":3000000040004,"date":"2024-12-12T16:00:00.000Z","nv":0.79,"tnv":4.557},{"stockId":3000000040004,"date":"2024-12-11T16:00:00.000Z","nv":0.807,"tnv":4.574},{"stockId":3000000040004,"date":"2024-12-10T16:00:00.000Z","nv":0.8,"tnv":4.567},{"stockId":3000000040004,"date":"2024-12-09T16:00:00.000Z","nv":0.795,"tnv":4.562},{"stockId":3000000040004,"date":"2024-12-08T16:00:00.000Z","nv":0.787,"tnv":4.554},{"stockId":3000000040004,"date":"2024-12-05T16:00:00.000Z","nv":0.788,"tnv":4.555},{"stockId":3000000040004,"date":"2024-12-04T16:00:00.000Z","nv":0.782,"tnv":4.549},{"stockId":3000000040004,"date":"2024-12-03T16:00:00.000Z","nv":0.782,"tnv":4.549},{"stockId":3000000040004,"date":"2024-12-02T16:00:00.000Z","nv":0.787,"tnv":4.554},{"stockId":3000000040004,"date":"2024-12-01T16:00:00.000Z","nv":0.788,"tnv":4.555},{"stockId":3000000040004,"date":"2024-11-28T16:00:00.000Z","nv":0.782,"tnv":4.549},{"stockId":3000000040004,"date":"2024-11-27T16:00:00.000Z","nv":0.772,"tnv":4.539},{"stockId":3000000040004,"date":"2024-11-26T16:00:00.000Z","nv":0.777,"tnv":4.544},{"stockId":3000000040004,"date":"2024-11-25T16:00:00.000Z","nv":0.762,"tnv":4.529},{"stockId":3000000040004,"date":"2024-11-24T16:00:00.000Z","nv":0.761,"tnv":4.528},{"stockId":3000000040004,"date":"2024-11-21T16:00:00.000Z","nv":0.764,"tnv":4.531},{"stockId":3000000040004,"date":"2024-11-20T16:00:00.000Z","nv":0.781,"tnv":4.548},{"stockId":3000000040004,"date":"2024-11-19T16:00:00.000Z","nv":0.779,"tnv":4.546},{"stockId":3000000040004,"date":"2024-11-18T16:00:00.000Z","nv":0.775,"tnv":4.542},{"stockId":3000000040004,"date":"2024-11-17T16:00:00.000Z","nv":0.77,"tnv":4.537},{"stockId":3000000040004,"date":"2024-11-14T16:00:00.000Z","nv":0.781,"tnv":4.548},{"stockId":3000000040004,"date":"2024-11-13T16:00:00.000Z","nv":0.793,"tnv":4.56},{"stockId":3000000040004,"date":"2024-11-12T16:00:00.000Z","nv":0.804,"tnv":4.571},{"stockId":3000000040004,"date":"2024-11-11T16:00:00.000Z","nv":0.8,"tnv":4.567},{"stockId":3000000040004,"date":"2024-11-10T16:00:00.000Z","nv":0.801,"tnv":4.568},{"stockId":3000000040004,"date":"2024-11-07T16:00:00.000Z","nv":0.801,"tnv":4.568},{"stockId":3000000040004,"date":"2024-11-06T16:00:00.000Z","nv":0.812,"tnv":4.579},{"stockId":3000000040004,"date":"2024-11-05T16:00:00.000Z","nv":0.79,"tnv":4.557},{"stockId":3000000040004,"date":"2024-11-04T16:00:00.000Z","nv":0.796,"tnv":4.563},{"stockId":3000000040004,"date":"2024-11-03T16:00:00.000Z","nv":0.786,"tnv":4.553},{"stockId":3000000040004,"date":"2024-10-31T16:00:00.000Z","nv":0.779,"tnv":4.546},{"stockId":3000000040004,"date":"2024-10-30T16:00:00.000Z","nv":0.782,"tnv":4.549},{"stockId":3000000040004,"date":"2024-10-29T16:00:00.000Z","nv":0.788,"tnv":4.555},{"stockId":3000000040004,"date":"2024-10-28T16:00:00.000Z","nv":0.792,"tnv":4.559},{"stockId":3000000040004,"date":"2024-10-27T16:00:00.000Z","nv":0.796,"tnv":4.563},{"stockId":3000000040004,"date":"2024-10-24T16:00:00.000Z","nv":0.793,"tnv":4.56},{"stockId":3000000040004,"date":"2024-10-23T16:00:00.000Z","nv":0.794,"tnv":4.561},{"stockId":3000000040004,"date":"2024-10-22T16:00:00.000Z","nv":0.801,"tnv":4.568},{"stockId":3000000040004,"date":"2024-10-21T16:00:00.000Z","nv":0.802,"tnv":4.569},{"stockId":3000000040004,"date":"2024-10-20T16:00:00.000Z","nv":0.796,"tnv":4.563},{"stockId":3000000040004,"date":"2024-10-17T16:00:00.000Z","nv":0.798,"tnv":4.565},{"stockId":3000000040004,"date":"2024-10-16T16:00:00.000Z","nv":0.78,"tnv":4.547},{"stockId":3000000040004,"date":"2024-10-15T16:00:00.000Z","nv":0.785,"tnv":4.552},{"stockId":3000000040004,"date":"2024-10-14T16:00:00.000Z","nv":0.791,"tnv":4.558},{"stockId":3000000040004,"date":"2024-10-13T16:00:00.000Z","nv":0.808,"tnv":4.575},{"stockId":3000000040004,"date":"2024-10-10T16:00:00.000Z","nv":0.798,"tnv":4.565},{"stockId":3000000040004,"date":"2024-10-09T16:00:00.000Z","nv":0.812,"tnv":4.579},{"stockId":3000000040004,"date":"2024-10-08T16:00:00.000Z","nv":0.797,"tnv":4.564},{"stockId":3000000040004,"date":"2024-10-07T16:00:00.000Z","nv":0.841,"tnv":4.608},{"stockId":3000000040004,"date":"2024-09-29T16:00:00.000Z","nv":0.823,"tnv":4.59},{"stockId":3000000040004,"date":"2024-09-26T16:00:00.000Z","nv":0.782,"tnv":4.549},{"stockId":3000000040004,"date":"2024-09-25T16:00:00.000Z","nv":0.765,"tnv":4.532},{"stockId":3000000040004,"date":"2024-09-24T16:00:00.000Z","nv":0.742,"tnv":4.509},{"stockId":3000000040004,"date":"2024-09-23T16:00:00.000Z","nv":0.734,"tnv":4.501},{"stockId":3000000040004,"date":"2024-09-22T16:00:00.000Z","nv":0.714,"tnv":4.481},{"stockId":3000000040004,"date":"2024-09-19T16:00:00.000Z","nv":0.711,"tnv":4.478},{"stockId":3000000040004,"date":"2024-09-18T16:00:00.000Z","nv":0.711,"tnv":4.478},{"stockId":3000000040004,"date":"2024-09-17T16:00:00.000Z","nv":0.707,"tnv":4.474},{"stockId":3000000040004,"date":"2024-09-12T16:00:00.000Z","nv":0.702,"tnv":4.469},{"stockId":3000000040004,"date":"2024-09-11T16:00:00.000Z","nv":0.705,"tnv":4.472},{"stockId":3000000040004,"date":"2024-09-10T16:00:00.000Z","nv":0.708,"tnv":4.475},{"stockId":3000000040004,"date":"2024-09-09T16:00:00.000Z","nv":0.711,"tnv":4.478},{"stockId":3000000040004,"date":"2024-09-08T16:00:00.000Z","nv":0.71,"tnv":4.477},{"stockId":3000000040004,"date":"2024-09-05T16:00:00.000Z","nv":0.717,"tnv":4.484},{"stockId":3000000040004,"date":"2024-09-04T16:00:00.000Z","nv":0.723,"tnv":4.49},{"stockId":3000000040004,"date":"2024-09-03T16:00:00.000Z","nv":0.725,"tnv":4.492},{"stockId":3000000040004,"date":"2024-09-02T16:00:00.000Z","nv":0.727,"tnv":4.494},{"stockId":3000000040004,"date":"2024-09-01T16:00:00.000Z","nv":0.727,"tnv":4.494},{"stockId":3000000040004,"date":"2024-08-29T16:00:00.000Z","nv":0.737,"tnv":4.504},{"stockId":3000000040004,"date":"2024-08-28T16:00:00.000Z","nv":0.728,"tnv":4.495},{"stockId":3000000040004,"date":"2024-08-27T16:00:00.000Z","nv":0.729,"tnv":4.496},{"stockId":3000000040004,"date":"2024-08-26T16:00:00.000Z","nv":0.734,"tnv":4.501},{"stockId":3000000040004,"date":"2024-08-25T16:00:00.000Z","nv":0.737,"tnv":4.504},{"stockId":3000000040004,"date":"2024-08-22T16:00:00.000Z","nv":0.738,"tnv":4.505},{"stockId":3000000040004,"date":"2024-08-21T16:00:00.000Z","nv":0.734,"tnv":4.501},{"stockId":3000000040004,"date":"2024-08-20T16:00:00.000Z","nv":0.732,"tnv":4.499},{"stockId":3000000040004,"date":"2024-08-19T16:00:00.000Z","nv":0.731,"tnv":4.498},{"stockId":3000000040004,"date":"2024-08-18T16:00:00.000Z","nv":0.734,"tnv":4.501},{"stockId":3000000040004,"date":"2024-08-15T16:00:00.000Z","nv":0.732,"tnv":4.499},{"stockId":3000000040004,"date":"2024-08-14T16:00:00.000Z","nv":0.73,"tnv":4.497},{"stockId":3000000040004,"date":"2024-08-13T16:00:00.000Z","nv":0.728,"tnv":4.495},{"stockId":3000000040004,"date":"2024-08-12T16:00:00.000Z","nv":0.732,"tnv":4.499},{"stockId":3000000040004,"date":"2024-08-11T16:00:00.000Z","nv":0.731,"tnv":4.498},{"stockId":3000000040004,"date":"2024-08-08T16:00:00.000Z","nv":0.729,"tnv":4.496},{"stockId":3000000040004,"date":"2024-08-07T16:00:00.000Z","nv":0.732,"tnv":4.499},{"stockId":3000000040004,"date":"2024-08-06T16:00:00.000Z","nv":0.729,"tnv":4.496},{"stockId":3000000040004,"date":"2024-08-05T16:00:00.000Z","nv":0.728,"tnv":4.495},{"stockId":3000000040004,"date":"2024-08-04T16:00:00.000Z","nv":0.728,"tnv":4.495},{"stockId":3000000040004,"date":"2024-08-01T16:00:00.000Z","nv":0.736,"tnv":4.503},{"stockId":3000000040004,"date":"2024-07-31T16:00:00.000Z","nv":0.74,"tnv":4.507},{"stockId":3000000040004,"date":"2024-07-30T16:00:00.000Z","nv":0.744,"tnv":4.511},{"stockId":3000000040004,"date":"2024-07-29T16:00:00.000Z","nv":0.733,"tnv":4.5},{"stockId":3000000040004,"date":"2024-07-28T16:00:00.000Z","nv":0.742,"tnv":4.509},{"stockId":3000000040004,"date":"2024-07-25T16:00:00.000Z","nv":0.743,"tnv":4.51},{"stockId":3000000040004,"date":"2024-07-24T16:00:00.000Z","nv":0.735,"tnv":4.502},{"stockId":3000000040004,"date":"2024-07-23T16:00:00.000Z","nv":0.74,"tnv":4.507},{"stockId":3000000040004,"date":"2024-07-22T16:00:00.000Z","nv":0.745,"tnv":4.512},{"stockId":3000000040004,"date":"2024-07-21T16:00:00.000Z","nv":0.758,"tnv":4.525},{"stockId":3000000040004,"date":"2024-07-18T16:00:00.000Z","nv":0.764,"tnv":4.531},{"stockId":3000000040004,"date":"2024-07-17T16:00:00.000Z","nv":0.763,"tnv":4.53},{"stockId":3000000040004,"date":"2024-07-16T16:00:00.000Z","nv":0.761,"tnv":4.528},{"stockId":3000000040004,"date":"2024-07-15T16:00:00.000Z","nv":0.763,"tnv":4.53},{"stockId":3000000040004,"date":"2024-07-14T16:00:00.000Z","nv":0.762,"tnv":4.529},{"stockId":3000000040004,"date":"2024-07-11T16:00:00.000Z","nv":0.763,"tnv":4.53},{"stockId":3000000040004,"date":"2024-07-10T16:00:00.000Z","nv":0.763,"tnv":4.53},{"stockId":3000000040004,"date":"2024-07-09T16:00:00.000Z","nv":0.757,"tnv":4.524},{"stockId":3000000040004,"date":"2024-07-08T16:00:00.000Z","nv":0.758,"tnv":4.525},{"stockId":3000000040004,"date":"2024-07-07T16:00:00.000Z","nv":0.754,"tnv":4.521},{"stockId":3000000040004,"date":"2024-07-04T16:00:00.000Z","nv":0.757,"tnv":4.524},{"stockId":3000000040004,"date":"2024-07-03T16:00:00.000Z","nv":0.76,"tnv":4.527},{"stockId":3000000040004,"date":"2024-07-02T16:00:00.000Z","nv":0.765,"tnv":4.532},{"stockId":3000000040004,"date":"2024-07-01T16:00:00.000Z","nv":0.771,"tnv":4.538},{"stockId":3000000040004,"date":"2024-06-30T16:00:00.000Z","nv":0.775,"tnv":4.542},{"stockId":3000000040004,"date":"2024-06-27T16:00:00.000Z","nv":0.771,"tnv":4.538},{"stockId":3000000040004,"date":"2024-06-26T16:00:00.000Z","nv":0.769,"tnv":4.536},{"stockId":3000000040004,"date":"2024-06-25T16:00:00.000Z","nv":0.773,"tnv":4.54},{"stockId":3000000040004,"date":"2024-06-24T16:00:00.000Z","nv":0.772,"tnv":4.539},{"stockId":3000000040004,"date":"2024-06-23T16:00:00.000Z","nv":0.773,"tnv":4.54},{"stockId":3000000040004,"date":"2024-06-20T16:00:00.000Z","nv":0.774,"tnv":4.541},{"stockId":3000000040004,"date":"2024-06-19T16:00:00.000Z","nv":0.779,"tnv":4.546},{"stockId":3000000040004,"date":"2024-06-18T16:00:00.000Z","nv":0.781,"tnv":4.548},{"stockId":3000000040004,"date":"2024-06-17T16:00:00.000Z","nv":0.786,"tnv":4.553},{"stockId":3000000040004,"date":"2024-06-16T16:00:00.000Z","nv":0.787,"tnv":4.554},{"stockId":3000000040004,"date":"2024-06-13T16:00:00.000Z","nv":0.79,"tnv":4.557},{"stockId":3000000040004,"date":"2024-06-12T16:00:00.000Z","nv":0.788,"tnv":4.555},{"stockId":3000000040004,"date":"2024-06-11T16:00:00.000Z","nv":0.792,"tnv":4.559},{"stockId":3000000040004,"date":"2024-06-10T16:00:00.000Z","nv":0.792,"tnv":4.559},{"stockId":3000000040004,"date":"2024-06-06T16:00:00.000Z","nv":0.8,"tnv":4.567},{"stockId":3000000040004,"date":"2024-06-05T16:00:00.000Z","nv":0.802,"tnv":4.569},{"stockId":3000000040004,"date":"2024-06-04T16:00:00.000Z","nv":0.801,"tnv":4.568},{"stockId":3000000040004,"date":"2024-06-03T16:00:00.000Z","nv":0.807,"tnv":4.574},{"stockId":3000000040004,"date":"2024-06-02T16:00:00.000Z","nv":0.802,"tnv":4.569},{"stockId":3000000040004,"date":"2024-05-30T16:00:00.000Z","nv":0.798,"tnv":4.565},{"stockId":3000000040004,"date":"2024-05-29T16:00:00.000Z","nv":0.8,"tnv":4.567},{"stockId":3000000040004,"date":"2024-05-28T16:00:00.000Z","nv":0.806,"tnv":4.573},{"stockId":3000000040004,"date":"2024-05-27T16:00:00.000Z","nv":0.807,"tnv":4.574},{"stockId":3000000040004,"date":"2024-05-26T16:00:00.000Z","nv":0.812,"tnv":4.579},{"stockId":3000000040004,"date":"2024-05-23T16:00:00.000Z","nv":0.807,"tnv":4.574},{"stockId":3000000040004,"date":"2024-05-22T16:00:00.000Z","nv":0.81,"tnv":4.577},{"stockId":3000000040004,"date":"2024-05-21T16:00:00.000Z","nv":0.815,"tnv":4.582},{"stockId":3000000040004,"date":"2024-05-20T16:00:00.000Z","nv":0.821,"tnv":4.588},{"stockId":3000000040004,"date":"2024-05-19T16:00:00.000Z","nv":0.821,"tnv":4.588},{"stockId":3000000040004,"date":"2024-05-16T16:00:00.000Z","nv":0.818,"tnv":4.585},{"stockId":3000000040004,"date":"2024-05-15T16:00:00.000Z","nv":0.817,"tnv":4.584},{"stockId":3000000040004,"date":"2024-05-14T16:00:00.000Z","nv":0.82,"tnv":4.587},{"stockId":3000000040004,"date":"2024-05-13T16:00:00.000Z","nv":0.824,"tnv":4.591},{"stockId":3000000040004,"date":"2024-05-12T16:00:00.000Z","nv":0.825,"tnv":4.592},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000040004,"nv":0.824,"tnv":4.591},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000040004,"nv":0.824,"tnv":4.591},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000040004,"nv":0.82,"tnv":4.587},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000040004,"nv":0.82,"tnv":4.587},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000040004,"nv":0.822,"tnv":4.589}],"influencesList":[]}