window.pageData = {"startDate":"2024-04-25T22:39:43.312Z","endDate":"2026-04-25T22:39:43.312Z","stock":{"_id":3000000159928,"stockCode":"159928","stockType":"fund","areaCode":"cn","followedNum":2518,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2013-07-14T16:00:00.000Z","setUpScale":794594000,"blackenedNum":0,"market":"a","tickerId":159928,"custody":"中国工商银行股份有限公司","name":"中证主要消费交易型开放式指数证券投资基金","shortName":"汇添富中证主要消费ETF","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2013-08-22T16:00:00.000Z","memoNum":34,"fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富中证主要消费ETF","pinyin":"zzzyxfjyxkfszszqtzjj","etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000932,"marginTradingAndSecuritiesLendingFlag":1,"index":{"stockCode":"000932","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":932,"name":"中证消费","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"过蓓蓓","stockType":"fund_manager","stockCode":"db20359011","exchange":"fm","tickerId":70202152480}],"feederFunds":[{"shortName":"汇添富中证主要消费ETF联接A","stockType":"fund","stockCode":"000248","exchange":"jj","tickerId":248},{"shortName":"汇添富中证主要消费ETF联接C","stockType":"fund","stockCode":"012857","exchange":"jj","tickerId":12857}],"hotMetrics":{"mtasl":{"stockId":3000000159928,"type":"mtasl","last_data_date":"2026-04-22T16:00:00.000Z","mtaslb":462006564,"mtaslb_fb":444567596,"mtaslb_sb":17438968,"fb_etas_rc_d1":-0.00038763938623639666,"fb_etas_rc_d5":0.0006945449376509896,"fb_etas_rc_d20":0.0006142666808492302,"fb_etas_rc_d60":-0.0070925765563888896,"fb_etas_rc_d120":-0.0063760424862932645,"sb_etas_rc_d1":0.0000075476430351778124,"sb_etas_rc_d5":0.000013080545987356584,"sb_etas_rc_d20":-0.0000024385165208957367,"sb_etas_rc_d60":-8.368699317572067e-8,"sb_etas_rc_d120":-0.000031454838762650454,"npa_o_f_d1":-7194166,"npa_o_f_d120":-142005771,"npa_o_f_d20":10846914,"npa_o_f_d5":13118198,"npa_o_f_d60":-164275782,"mtaslb_etas_r":0.02485627260179939,"fb_mc_rc_d240":0.007917680793930267,"fb_mc_rc_ys":-0.003059264852809078,"npa_o_f_d240":105278468,"npa_o_f_ys":-72042962},"fss":{"stockId":3000000159928,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.20600000000000002,"f_ins_h_s_r_c_hy":-0.0007000000000000339,"f_ins_h_s_r_c_1y":-0.0014000000000000123,"f_ind_h_s_r":0.4457,"f_ind_h_s_r_c_hy":-0.015500000000000014,"f_ind_h_s_r_c_1y":0.15959999999999996,"f_h_a":164192,"f_h_s_a":109811,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000159928,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9324348607367475,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.9315258950295446,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.7165508640655621,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.9344169344169344,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.9830059589494593,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.9855866243874315,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.9581869290231905,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.9527649769585254,"f_p_r_y10_ssc":519,"f_p_r_y10_ssrp":0.3108108108108108,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.48188841201716737},"fp":{"stockId":3000000159928,"type":"fp","f_p_r_fys":-0.06866952789699643,"f_p_r_m1":-0.004049676025918325,"f_p_r_m3":-0.04417670682731023,"f_p_r_m6":-0.1069958847736634,"f_p_r_y1":-0.10385035831410216,"f_p_r_y3":-0.2431267952400492,"f_p_r_y5":-0.4241560975609744,"f_cagr_p_r_fs":0.08925145351196284,"f_p_r_d1":-0.0019863438857853355,"f_p_r_y10":1.3170291277381057,"f_p_r_y2":-0.14547139217048977,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.125,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0.625,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":0.625,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0,"f_p_r_y10_sic":2,"f_p_r_y10_sirp":1,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":0.25,"f_p_r_y2_sic":8,"f_p_r_y2_sirp":0.7142857142857143,"f_p_r_y3_sic":6,"f_p_r_y3_sirp":1,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":1,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000159928,"type":"ff","f_m_f":22072060,"f_m_f_r":0.005,"f_c_f":4414412,"f_c_f_r":0.001,"f_m_a_c_f":26486472,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-15T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000159928,"type":"f_nlacan","f_c_d":"2026-04-23T16:00:00.000Z","f_c_c":0.737,"f_c_cr":0,"f_c_a":248620000,"f_nv_eicpd":"2026-04-23T16:00:00.000Z","f_nv_esnv":0.7375,"f_nv_esvd":"2026-04-22T16:00:00.000Z","f_nv_eicpcr":0.00034593056025244984,"f_nv_env":0.7377551237881862,"f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.7378,"f_nv_cr":0.00040677966101698715,"f_pnv_pr_avg_d5":-0.0003798002455463356,"f_pnv_pr_avg_d10":-0.00009580589823759977,"f_pnv_pr_avg_d20":-0.0002625957709294746,"f_nv_eiac":"cn","f_pnv_pr":-0.0010843046896178432},"f_as":{"stockId":3000000159928,"type":"f_as","f_tas":18587121705.712,"f_tas_d":"2026-04-23T16:00:00.000Z","fet_as":18587121705.712,"fet_as_d":"2026-04-23T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159928,"stockId":600519,"holdings":1521736,"marketCap":2206517200,"netValueRatio":0.1104,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159928,"stockId":600887,"holdings":74614274,"marketCap":1966086119,"netValueRatio":0.0983,"quarterlyChange":-0.07867132867132876,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159928,"stockId":858,"holdings":18981460,"marketCap":1960215374,"netValueRatio":0.098,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159928,"stockId":2714,"holdings":40348954,"marketCap":1682954871,"netValueRatio":0.0842,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159928,"stockId":300498,"holdings":78715428,"marketCap":1308250413,"netValueRatio":0.0654,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159928,"stockId":568,"holdings":10877415,"marketCap":1138647802,"netValueRatio":0.0569,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159928,"stockId":600809,"holdings":7230475,"marketCap":1034391753,"netValueRatio":0.0517,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159928,"stockId":603288,"holdings":24687031,"marketCap":1012168271,"netValueRatio":0.0506,"quarterlyChange":0.11634596595284963,"stock":{"stockCode":"603288","exchange":"sh","stockType":"company","tickerId":603288,"name":"海天味业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159928,"stockId":605499,"holdings":3085820,"marketCap":633426271,"netValueRatio":0.0317,"quarterlyChange":-0.23231983245446708,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159928,"stockId":2311,"holdings":12289457,"marketCap":612137853,"netValueRatio":0.0306,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}}],"lastFsMetrics":{"latestTurnoverRate":0.7188854015982162,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000159928,"fp":0.737,"nv":0.7378,"tnv":2.9512},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000159928,"fp":0.737,"nv":0.7375,"tnv":2.95},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000159928,"fp":0.737,"nv":0.7373,"tnv":2.9492},{"stockId":3000000159928,"date":"2026-04-20T16:00:00.000Z","fp":0.742,"nv":0.7423,"tnv":2.9692},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000159928,"fp":0.742,"nv":0.7415,"tnv":2.966},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000159928,"fp":0.742,"nv":0.7416,"tnv":2.9664},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000159928,"fp":0.753,"nv":0.7527,"tnv":3.0108},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000159928,"fp":0.752,"nv":0.7522,"tnv":3.0088},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000159928,"fp":0.751,"nv":0.751,"tnv":3.004},{"stockId":3000000159928,"date":"2026-04-12T16:00:00.000Z","fp":0.744,"nv":0.7438,"tnv":2.9752},{"stockId":3000000159928,"date":"2026-04-09T16:00:00.000Z","fp":0.743,"nv":0.7439,"tnv":2.9756},{"stockId":3000000159928,"date":"2026-04-08T16:00:00.000Z","fp":0.747,"nv":0.7462,"tnv":2.9848},{"stockId":3000000159928,"date":"2026-04-07T16:00:00.000Z","fp":0.757,"nv":0.7564,"tnv":3.0256},{"stockId":3000000159928,"date":"2026-04-06T16:00:00.000Z","fp":0.745,"nv":0.7457,"tnv":2.9828},{"stockId":3000000159928,"date":"2026-04-02T16:00:00.000Z","fp":0.747,"nv":0.7467,"tnv":2.9868},{"stockId":3000000159928,"date":"2026-04-01T16:00:00.000Z","fp":0.756,"nv":0.757,"tnv":3.028},{"stockId":3000000159928,"date":"2026-03-31T16:00:00.000Z","fp":0.751,"nv":0.751,"tnv":3.004},{"stockId":3000000159928,"date":"2026-03-30T16:00:00.000Z","fp":0.742,"nv":0.7444,"tnv":2.9776},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000159928,"fp":0.753,"nv":0.7527,"tnv":3.0108},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000159928,"fp":0.752,"nv":0.7522,"tnv":3.0088},{"stockId":3000000159928,"date":"2026-03-25T16:00:00.000Z","fp":0.739,"nv":0.7391,"tnv":2.9564},{"stockId":3000000159928,"date":"2026-03-24T16:00:00.000Z","fp":0.747,"nv":0.7464,"tnv":2.9856},{"stockId":3000000159928,"date":"2026-03-23T16:00:00.000Z","fp":0.742,"nv":0.7408,"tnv":2.9632},{"stockId":3000000159928,"date":"2026-03-22T16:00:00.000Z","fp":0.736,"nv":0.7371,"tnv":2.9484},{"stockId":3000000159928,"date":"2026-03-19T16:00:00.000Z","fp":0.764,"nv":0.767,"tnv":3.068},{"stockId":3000000159928,"date":"2026-03-18T16:00:00.000Z","fp":0.77,"nv":0.771,"tnv":3.084},{"stockId":3000000159928,"date":"2026-03-17T16:00:00.000Z","fp":0.782,"nv":0.7813,"tnv":3.1252},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000159928,"fp":0.788,"nv":0.7888,"tnv":3.1552},{"stockId":3000000159928,"date":"2026-03-15T16:00:00.000Z","fp":0.79,"nv":0.7899,"tnv":3.1596},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000159928,"fp":0.781,"nv":0.7814,"tnv":3.1256},{"stockId":3000000159928,"date":"2026-03-11T16:00:00.000Z","fp":0.779,"nv":0.7792,"tnv":3.1168},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000159928,"fp":0.776,"nv":0.7758,"tnv":3.1032},{"stockId":3000000159928,"date":"2026-03-09T16:00:00.000Z","fp":0.772,"nv":0.7716,"tnv":3.0864},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000159928,"fp":0.771,"nv":0.7725,"tnv":3.09},{"stockId":3000000159928,"date":"2026-03-05T16:00:00.000Z","fp":0.773,"nv":0.7741,"tnv":3.0964},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000159928,"fp":0.756,"nv":0.7552,"tnv":3.0208},{"stockId":3000000159928,"date":"2026-03-03T16:00:00.000Z","fp":0.759,"nv":0.7577,"tnv":3.0308},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000159928,"fp":0.765,"nv":0.7655,"tnv":3.062},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000159928,"fp":0.768,"nv":0.7677,"tnv":3.0708},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000159928,"fp":0.775,"nv":0.7743,"tnv":3.0972},{"stockId":3000000159928,"date":"2026-02-25T16:00:00.000Z","fp":0.771,"nv":0.7701,"tnv":3.0804},{"stockId":3000000159928,"date":"2026-02-24T16:00:00.000Z","fp":0.775,"nv":0.7762,"tnv":3.1048},{"stockId":3000000159928,"date":"2026-02-23T16:00:00.000Z","fp":0.771,"nv":0.7718,"tnv":3.0872},{"stockId":3000000159928,"date":"2026-02-12T16:00:00.000Z","fp":0.777,"nv":0.7773,"tnv":3.1092},{"stockId":3000000159928,"date":"2026-02-11T16:00:00.000Z","fp":0.78,"nv":0.7796,"tnv":3.1184},{"stockId":3000000159928,"date":"2026-02-10T16:00:00.000Z","fp":0.789,"nv":0.79,"tnv":3.16},{"stockId":3000000159928,"date":"2026-02-09T16:00:00.000Z","fp":0.789,"nv":0.7891,"tnv":3.1564},{"stockId":3000000159928,"date":"2026-02-08T16:00:00.000Z","fp":0.799,"nv":0.7985,"tnv":3.194},{"stockId":3000000159928,"date":"2026-02-05T16:00:00.000Z","fp":0.798,"nv":0.797,"tnv":3.188},{"stockId":3000000159928,"date":"2026-02-04T16:00:00.000Z","fp":0.808,"nv":0.8063,"tnv":3.2252},{"stockId":3000000159928,"date":"2026-02-03T16:00:00.000Z","fp":0.8,"nv":0.7997,"tnv":3.1988},{"stockId":3000000159928,"date":"2026-02-02T16:00:00.000Z","fp":0.783,"nv":0.7833,"tnv":3.1332},{"stockId":3000000159928,"date":"2026-02-01T16:00:00.000Z","fp":0.777,"nv":0.7762,"tnv":3.1048},{"stockId":3000000159928,"date":"2026-01-29T16:00:00.000Z","fp":0.778,"nv":0.7777,"tnv":3.1108},{"stockId":3000000159928,"date":"2026-01-28T16:00:00.000Z","fp":0.8,"nv":0.7967,"tnv":3.1868},{"stockId":3000000159928,"date":"2026-01-27T16:00:00.000Z","fp":0.756,"nv":0.7571,"tnv":3.0284},{"stockId":3000000159928,"date":"2026-01-26T16:00:00.000Z","fp":0.758,"nv":0.7575,"tnv":3.03},{"stockId":3000000159928,"date":"2026-01-25T16:00:00.000Z","fp":0.771,"nv":0.7697,"tnv":3.0788},{"stockId":3000000159928,"date":"2026-01-22T16:00:00.000Z","fp":0.771,"nv":0.7719,"tnv":3.0876},{"stockId":3000000159928,"date":"2026-01-21T16:00:00.000Z","fp":0.772,"nv":0.7719,"tnv":3.0876},{"stockId":3000000159928,"date":"2026-01-20T16:00:00.000Z","fp":0.775,"nv":0.7739,"tnv":3.0956},{"stockId":3000000159928,"date":"2026-01-19T16:00:00.000Z","fp":0.784,"nv":0.7842,"tnv":3.1368},{"stockId":3000000159928,"date":"2026-01-18T16:00:00.000Z","fp":0.782,"nv":0.7816,"tnv":3.1264},{"stockId":3000000159928,"date":"2026-01-15T16:00:00.000Z","fp":0.779,"nv":0.781,"tnv":3.124},{"stockId":3000000159928,"date":"2026-01-14T16:00:00.000Z","fp":0.79,"nv":0.7902,"tnv":3.1608},{"stockId":3000000159928,"date":"2026-01-13T16:00:00.000Z","fp":0.794,"nv":0.7932,"tnv":3.1728},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000159928,"fp":0.798,"nv":0.7969,"tnv":3.1876},{"stockId":3000000159928,"date":"2026-01-11T16:00:00.000Z","fp":0.806,"nv":0.8049,"tnv":3.2196},{"stockId":3000000159928,"date":"2026-01-08T16:00:00.000Z","fp":0.801,"nv":0.8007,"tnv":3.2028},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000159928,"fp":0.798,"nv":0.7977,"tnv":3.1908},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000159928,"fp":0.804,"nv":0.8028,"tnv":3.2112},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000159928,"fp":0.809,"nv":0.8085,"tnv":3.234},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000159928,"fp":0.802,"nv":0.8015,"tnv":3.206},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000159928,"fp":0.793,"nv":0.7922,"tnv":3.1688},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000159928,"fp":0.798,"nv":0.7974,"tnv":3.1896},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000159928,"fp":0.798,"nv":0.7973,"tnv":3.1892},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000159928,"fp":0.8,"nv":0.8008,"tnv":3.2032},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000159928,"fp":0.804,"nv":0.8038,"tnv":3.2152},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000159928,"fp":0.799,"nv":0.7981,"tnv":3.1924},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000159928,"fp":0.802,"nv":0.8031,"tnv":3.2124},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000159928,"fp":0.809,"nv":0.8084,"tnv":3.2336},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000159928,"fp":0.811,"nv":0.8081,"tnv":3.2324},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000159928,"fp":0.801,"nv":0.8016,"tnv":3.2064},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000159928,"fp":0.805,"nv":0.8039,"tnv":3.2156},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000159928,"fp":0.799,"nv":0.7995,"tnv":3.198},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000159928,"fp":0.801,"nv":0.801,"tnv":3.204},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000159928,"fp":0.796,"nv":0.7964,"tnv":3.1856},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000159928,"fp":0.791,"nv":0.7915,"tnv":3.166},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000159928,"fp":0.795,"nv":0.7955,"tnv":3.182},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000159928,"fp":0.793,"nv":0.7925,"tnv":3.17},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000159928,"fp":0.802,"nv":0.8021,"tnv":3.2084},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000159928,"fp":0.809,"nv":0.8085,"tnv":3.234},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000159928,"fp":0.807,"nv":0.8068,"tnv":3.2272},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000159928,"fp":0.814,"nv":0.8148,"tnv":3.2592},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000159928,"fp":0.821,"nv":0.8212,"tnv":3.2848},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000159928,"fp":0.827,"nv":0.8279,"tnv":3.3116},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000159928,"fp":0.829,"nv":0.8298,"tnv":3.3192},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000159928,"fp":0.825,"nv":0.825,"tnv":3.3},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000159928,"fp":0.825,"nv":0.8251,"tnv":3.3004},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000159928,"fp":0.827,"nv":0.8257,"tnv":3.3028},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000159928,"fp":0.825,"nv":0.8242,"tnv":3.2968},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000159928,"fp":0.825,"nv":0.8251,"tnv":3.3004},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000159928,"fp":0.831,"nv":0.8316,"tnv":3.3264},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000159928,"fp":0.836,"nv":0.836,"tnv":3.344},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000159928,"fp":0.839,"nv":0.8386,"tnv":3.3544},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000159928,"fp":0.837,"nv":0.8386,"tnv":3.3544},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000159928,"fp":0.842,"nv":0.8428,"tnv":3.3712},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000159928,"fp":0.853,"nv":0.8528,"tnv":3.4112},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000159928,"fp":0.849,"nv":0.8485,"tnv":3.394},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000159928,"fp":0.848,"nv":0.8479,"tnv":3.3916},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000159928,"fp":0.848,"nv":0.8487,"tnv":3.3948},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000159928,"fp":0.822,"nv":0.8212,"tnv":3.2848},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000159928,"fp":0.821,"nv":0.8206,"tnv":3.2824},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000159928,"fp":0.82,"nv":0.8198,"tnv":3.2792},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000159928,"fp":0.822,"nv":0.821,"tnv":3.284},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000159928,"fp":0.833,"nv":0.8332,"tnv":3.3328},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000159928,"fp":0.831,"nv":0.8299,"tnv":3.3196},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000159928,"fp":0.824,"nv":0.8233,"tnv":3.2932},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000159928,"fp":0.826,"nv":0.8256,"tnv":3.3024},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000159928,"fp":0.825,"nv":0.8259,"tnv":3.3036},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000159928,"fp":0.829,"nv":0.829,"tnv":3.316},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000159928,"fp":0.826,"nv":0.8262,"tnv":3.3048},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000159928,"fp":0.834,"nv":0.8343,"tnv":3.3372},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000159928,"fp":0.833,"nv":0.8322,"tnv":3.3288},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000159928,"fp":0.839,"nv":0.8379,"tnv":3.3516},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000159928,"fp":0.837,"nv":0.8367,"tnv":3.3468},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000159928,"fp":0.843,"nv":0.8437,"tnv":3.3748},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000159928,"fp":0.853,"nv":0.8536,"tnv":3.4144},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000159928,"fp":0.852,"nv":0.8502,"tnv":3.4008},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000159928,"fp":0.848,"nv":0.847,"tnv":3.388},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000159928,"fp":0.838,"nv":0.8377,"tnv":3.3508},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000159928,"fp":0.846,"nv":0.8462,"tnv":3.3848},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000159928,"fp":0.844,"nv":0.8436,"tnv":3.3744},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000159928,"fp":0.846,"nv":0.845,"tnv":3.38},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000159928,"fp":0.848,"nv":0.8464,"tnv":3.3856},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000159928,"fp":0.839,"nv":0.8383,"tnv":3.3532},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000159928,"fp":0.84,"nv":0.8392,"tnv":3.3568},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000159928,"fp":0.847,"nv":0.8466,"tnv":3.3864},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000159928,"fp":0.843,"nv":0.8443,"tnv":3.3772},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000159928,"fp":0.849,"nv":0.8487,"tnv":3.3948},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000159928,"fp":0.86,"nv":0.8589,"tnv":3.4356},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000159928,"fp":0.858,"nv":0.8579,"tnv":3.4316},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000159928,"fp":0.872,"nv":0.8718,"tnv":3.4872},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000159928,"fp":0.878,"nv":0.8769,"tnv":3.5076},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000159928,"fp":0.884,"nv":0.8839,"tnv":3.5356},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000159928,"fp":0.88,"nv":0.8812,"tnv":3.5248},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000159928,"fp":0.89,"nv":0.8898,"tnv":3.5592},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000159928,"fp":0.878,"nv":0.8778,"tnv":3.5112},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000159928,"fp":0.88,"nv":0.8805,"tnv":3.522},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000159928,"fp":0.881,"nv":0.8801,"tnv":3.5204},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000159928,"fp":0.865,"nv":0.8639,"tnv":3.4556},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000159928,"fp":0.858,"nv":0.8566,"tnv":3.4264},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000159928,"fp":0.857,"nv":0.8585,"tnv":3.434},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000159928,"fp":0.871,"nv":0.871,"tnv":3.484},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000159928,"fp":0.875,"nv":0.8736,"tnv":3.4944},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000159928,"fp":0.877,"nv":0.8746,"tnv":3.4984},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000159928,"fp":0.857,"nv":0.8571,"tnv":3.4284},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000159928,"fp":0.861,"nv":0.8612,"tnv":3.4448},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000159928,"fp":0.882,"nv":0.8827,"tnv":3.5308},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000159928,"fp":0.875,"nv":0.8724,"tnv":3.4896},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000159928,"fp":0.852,"nv":0.8511,"tnv":3.4044},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000159928,"fp":0.848,"nv":0.847,"tnv":3.388},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000159928,"fp":0.843,"nv":0.8424,"tnv":3.3696},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000159928,"fp":0.833,"nv":0.8319,"tnv":3.3276},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000159928,"fp":0.828,"nv":0.8252,"tnv":3.3008},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000159928,"fp":0.822,"nv":0.821,"tnv":3.284},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000159928,"fp":0.821,"nv":0.819,"tnv":3.276},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000159928,"fp":0.822,"nv":0.8218,"tnv":3.2872},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000159928,"fp":0.821,"nv":0.821,"tnv":3.284},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000159928,"fp":0.822,"nv":0.8223,"tnv":3.2892},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000159928,"fp":0.814,"nv":0.8146,"tnv":3.2584},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000159928,"fp":0.816,"nv":0.8162,"tnv":3.2648},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000159928,"fp":0.817,"nv":0.8162,"tnv":3.2648},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000159928,"fp":0.816,"nv":0.8155,"tnv":3.262},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000159928,"fp":0.808,"nv":0.8076,"tnv":3.2304},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000159928,"fp":0.806,"nv":0.8058,"tnv":3.2232},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000159928,"fp":0.805,"nv":0.806,"tnv":3.224},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000159928,"fp":0.824,"nv":0.8241,"tnv":3.2964},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000159928,"fp":0.818,"nv":0.8174,"tnv":3.2696},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000159928,"fp":0.823,"nv":0.8219,"tnv":3.2876},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000159928,"fp":0.828,"nv":0.827,"tnv":3.308},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000159928,"fp":0.836,"nv":0.8358,"tnv":3.3432},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000159928,"fp":0.834,"nv":0.8344,"tnv":3.3376},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000159928,"fp":0.836,"nv":0.8365,"tnv":3.346},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000159928,"fp":0.82,"nv":0.8198,"tnv":3.2792},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000159928,"fp":0.816,"nv":0.8158,"tnv":3.2632},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000159928,"fp":0.808,"nv":0.8075,"tnv":3.23},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000159928,"fp":0.803,"nv":0.803,"tnv":3.212},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000159928,"fp":0.801,"nv":0.8001,"tnv":3.2004},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000159928,"fp":0.809,"nv":0.8081,"tnv":3.2324},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000159928,"fp":0.808,"nv":0.8065,"tnv":3.226},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000159928,"fp":0.804,"nv":0.803,"tnv":3.212},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000159928,"fp":0.803,"nv":0.8028,"tnv":3.2112},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000159928,"fp":0.798,"nv":0.7975,"tnv":3.19},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000159928,"fp":0.794,"nv":0.7945,"tnv":3.178},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000159928,"fp":0.798,"nv":0.799,"tnv":3.196},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000159928,"fp":0.797,"nv":0.7976,"tnv":3.1904},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000159928,"fp":0.795,"nv":0.7951,"tnv":3.1804},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000159928,"fp":0.794,"nv":0.7949,"tnv":3.1796},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000159928,"fp":0.794,"nv":0.7941,"tnv":3.1764},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000159928,"fp":0.792,"nv":0.7919,"tnv":3.1676},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000159928,"fp":0.796,"nv":0.7963,"tnv":3.1852},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000159928,"fp":0.798,"nv":0.797,"tnv":3.188},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000159928,"fp":0.794,"nv":0.7939,"tnv":3.1756},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000159928,"fp":0.788,"nv":0.7873,"tnv":3.1492},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000159928,"fp":0.794,"nv":0.7946,"tnv":3.1784},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000159928,"fp":0.788,"nv":0.7887,"tnv":3.1548},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000159928,"fp":0.795,"nv":0.7946,"tnv":3.1784},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000159928,"fp":0.793,"nv":0.7939,"tnv":3.1756},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000159928,"fp":0.795,"nv":0.7954,"tnv":3.1816},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000159928,"fp":0.798,"nv":0.7992,"tnv":3.1968},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000159928,"fp":0.814,"nv":0.814,"tnv":3.256},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000159928,"fp":0.823,"nv":0.8235,"tnv":3.294},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000159928,"fp":0.816,"nv":0.8171,"tnv":3.2684},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000159928,"fp":0.823,"nv":0.8227,"tnv":3.2908},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000159928,"fp":0.819,"nv":0.8205,"tnv":3.282},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000159928,"fp":0.82,"nv":0.8196,"tnv":3.2784},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000159928,"fp":0.824,"nv":0.8256,"tnv":3.3024},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000159928,"fp":0.823,"nv":0.8233,"tnv":3.2932},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000159928,"fp":0.82,"nv":0.819,"tnv":3.276},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000159928,"fp":0.82,"nv":0.8197,"tnv":3.2788},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000159928,"fp":0.82,"nv":0.8201,"tnv":3.2804},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000159928,"fp":0.816,"nv":0.8162,"tnv":3.2648},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000159928,"fp":0.816,"nv":0.8164,"tnv":3.2656},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000159928,"fp":0.818,"nv":0.8187,"tnv":3.2748},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000159928,"fp":0.822,"nv":0.8236,"tnv":3.2944},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000159928,"fp":0.826,"nv":0.8251,"tnv":3.3004},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000159928,"fp":0.824,"nv":0.8247,"tnv":3.2988},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000159928,"fp":0.818,"nv":0.8187,"tnv":3.2748},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000159928,"fp":0.823,"nv":0.8232,"tnv":3.2928},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000159928,"fp":0.831,"nv":0.8316,"tnv":3.3264},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000159928,"fp":0.833,"nv":0.8342,"tnv":3.3368},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000159928,"fp":0.823,"nv":0.8232,"tnv":3.2928},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000159928,"fp":0.823,"nv":0.8238,"tnv":3.2952},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000159928,"fp":0.823,"nv":0.8231,"tnv":3.2924},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000159928,"fp":0.822,"nv":0.8225,"tnv":3.29},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000159928,"fp":0.82,"nv":0.821,"tnv":3.284},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000159928,"fp":0.819,"nv":0.8191,"tnv":3.2764},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000159928,"fp":0.817,"nv":0.8183,"tnv":3.2732},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000159928,"fp":0.815,"nv":0.8158,"tnv":3.2632},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000159928,"fp":0.817,"nv":0.8183,"tnv":3.2732},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000159928,"fp":0.82,"nv":0.819,"tnv":3.276},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000159928,"fp":0.822,"nv":0.8233,"tnv":3.2932},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000159928,"fp":0.823,"nv":0.8227,"tnv":3.2908},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000159928,"fp":0.829,"nv":0.8283,"tnv":3.3132},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000159928,"fp":0.827,"nv":0.8265,"tnv":3.306},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000159928,"fp":0.832,"nv":0.8311,"tnv":3.3244},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000159928,"fp":0.838,"nv":0.8395,"tnv":3.358},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000159928,"fp":0.834,"nv":0.8352,"tnv":3.3408},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000159928,"fp":0.831,"nv":0.8312,"tnv":3.3248},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000159928,"fp":0.83,"nv":0.8293,"tnv":3.3172},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000159928,"fp":0.834,"nv":0.8324,"tnv":3.3296},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000159928,"fp":0.843,"nv":0.8438,"tnv":3.3752},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000159928,"fp":0.842,"nv":0.8429,"tnv":3.3716},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000159928,"fp":0.83,"nv":0.8294,"tnv":3.3176},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000159928,"fp":0.8,"nv":0.7976,"tnv":3.1904},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000159928,"fp":0.826,"nv":0.8258,"tnv":3.3032},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000159928,"fp":0.815,"nv":0.8159,"tnv":3.2636},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000159928,"fp":0.818,"nv":0.8178,"tnv":3.2712},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000159928,"fp":0.812,"nv":0.8133,"tnv":3.2532},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000159928,"fp":0.821,"nv":0.821,"tnv":3.284},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000159928,"fp":0.827,"nv":0.8269,"tnv":3.3076},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000159928,"fp":0.821,"nv":0.8199,"tnv":3.2796},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000159928,"fp":0.817,"nv":0.8175,"tnv":3.27},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000159928,"fp":0.818,"nv":0.8164,"tnv":3.2656},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000159928,"fp":0.815,"nv":0.8144,"tnv":3.2576},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000159928,"fp":0.824,"nv":0.8234,"tnv":3.2936},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000159928,"fp":0.834,"nv":0.8344,"tnv":3.3376},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000159928,"fp":0.839,"nv":0.8381,"tnv":3.3524},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000159928,"fp":0.846,"nv":0.8448,"tnv":3.3792},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000159928,"fp":0.845,"nv":0.8444,"tnv":3.3776},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000159928,"fp":0.812,"nv":0.8127,"tnv":3.2508},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000159928,"fp":0.813,"nv":0.8128,"tnv":3.2512},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000159928,"fp":0.82,"nv":0.8214,"tnv":3.2856},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000159928,"fp":0.804,"nv":0.8039,"tnv":3.2156},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000159928,"fp":0.805,"nv":0.8055,"tnv":3.222},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000159928,"fp":0.799,"nv":0.7987,"tnv":3.1948},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000159928,"fp":0.789,"nv":0.7884,"tnv":3.1536},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000159928,"fp":0.791,"nv":0.7911,"tnv":3.1644},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000159928,"fp":0.795,"nv":0.7941,"tnv":3.1764},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000159928,"fp":0.797,"nv":0.7968,"tnv":3.1872},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000159928,"fp":0.798,"nv":0.7979,"tnv":3.1916},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000159928,"fp":0.784,"nv":0.7842,"tnv":3.1368},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000159928,"fp":0.778,"nv":0.7774,"tnv":3.1096},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000159928,"fp":0.792,"nv":0.7904,"tnv":3.1616},{"stockId":3000000159928,"date":"2025-02-20T16:00:00.000Z","fp":0.786,"nv":0.7854,"tnv":3.1416},{"stockId":3000000159928,"date":"2025-02-19T16:00:00.000Z","fp":0.784,"nv":0.7838,"tnv":3.1352},{"stockId":3000000159928,"date":"2025-02-18T16:00:00.000Z","fp":0.787,"nv":0.7859,"tnv":3.1436},{"stockId":3000000159928,"date":"2025-02-17T16:00:00.000Z","fp":0.78,"nv":0.7795,"tnv":3.118},{"stockId":3000000159928,"date":"2025-02-16T16:00:00.000Z","fp":0.788,"nv":0.7874,"tnv":3.1496},{"stockId":3000000159928,"date":"2025-02-13T16:00:00.000Z","fp":0.787,"nv":0.7867,"tnv":3.1468},{"stockId":3000000159928,"date":"2025-02-12T16:00:00.000Z","fp":0.787,"nv":0.7873,"tnv":3.1492},{"stockId":3000000159928,"date":"2025-02-11T16:00:00.000Z","fp":0.77,"nv":0.77,"tnv":3.08},{"stockId":3000000159928,"date":"2025-02-10T16:00:00.000Z","fp":0.763,"nv":0.7627,"tnv":3.0508},{"stockId":3000000159928,"date":"2025-02-09T16:00:00.000Z","fp":0.77,"nv":0.7687,"tnv":3.0748},{"stockId":3000000159928,"date":"2025-02-06T16:00:00.000Z","fp":0.772,"nv":0.7702,"tnv":3.0808},{"stockId":3000000159928,"date":"2025-02-05T16:00:00.000Z","fp":0.765,"nv":0.7634,"tnv":3.0536},{"stockId":3000000159928,"date":"2025-02-04T16:00:00.000Z","fp":0.761,"nv":0.7597,"tnv":3.0388},{"stockId":3000000159928,"date":"2025-01-26T16:00:00.000Z","fp":0.773,"nv":0.7732,"tnv":3.0928},{"stockId":3000000159928,"date":"2025-01-23T16:00:00.000Z","fp":0.773,"nv":0.7719,"tnv":3.0876},{"stockId":3000000159928,"date":"2025-01-22T16:00:00.000Z","fp":0.77,"nv":0.7712,"tnv":3.0848},{"stockId":3000000159928,"date":"2025-01-21T16:00:00.000Z","fp":0.769,"nv":0.7687,"tnv":3.0748},{"stockId":3000000159928,"date":"2025-01-20T16:00:00.000Z","fp":0.781,"nv":0.7797,"tnv":3.1188},{"stockId":3000000159928,"date":"2025-01-19T16:00:00.000Z","fp":0.785,"nv":0.7843,"tnv":3.1372},{"stockId":3000000159928,"date":"2025-01-16T16:00:00.000Z","fp":0.783,"nv":0.7824,"tnv":3.1296},{"stockId":3000000159928,"date":"2025-01-15T16:00:00.000Z","fp":0.775,"nv":0.7755,"tnv":3.102},{"stockId":3000000159928,"date":"2025-01-14T16:00:00.000Z","fp":0.78,"nv":0.7798,"tnv":3.1192},{"stockId":3000000159928,"date":"2025-01-13T16:00:00.000Z","fp":0.788,"nv":0.7862,"tnv":3.1448},{"stockId":3000000159928,"date":"2025-01-12T16:00:00.000Z","fp":0.77,"nv":0.7715,"tnv":3.086},{"stockId":3000000159928,"date":"2025-01-09T16:00:00.000Z","fp":0.768,"nv":0.7681,"tnv":3.0724},{"stockId":3000000159928,"date":"2025-01-08T16:00:00.000Z","fp":0.778,"nv":0.7781,"tnv":3.1124},{"stockId":3000000159928,"date":"2025-01-07T16:00:00.000Z","fp":0.781,"nv":0.7803,"tnv":3.1212},{"stockId":3000000159928,"date":"2025-01-06T16:00:00.000Z","fp":0.783,"nv":0.7823,"tnv":3.1292},{"stockId":3000000159928,"date":"2025-01-05T16:00:00.000Z","fp":0.781,"nv":0.7815,"tnv":3.126},{"stockId":3000000159928,"date":"2025-01-02T16:00:00.000Z","fp":0.791,"nv":0.7918,"tnv":3.1672},{"stockId":3000000159928,"date":"2025-01-01T16:00:00.000Z","fp":0.799,"nv":0.8001,"tnv":3.2004},{"stockId":3000000159928,"date":"2024-12-30T16:00:00.000Z","fp":0.817,"nv":0.817,"tnv":3.268},{"stockId":3000000159928,"date":"2024-12-29T16:00:00.000Z","fp":0.822,"nv":0.8215,"tnv":3.286},{"stockId":3000000159928,"date":"2024-12-26T16:00:00.000Z","nv":0.8265,"tnv":3.306,"fp":0.826},{"stockId":3000000159928,"date":"2024-12-25T16:00:00.000Z","nv":0.8223,"tnv":3.2892,"fp":0.823},{"stockId":3000000159928,"date":"2024-12-24T16:00:00.000Z","fp":0.824,"nv":0.8247,"tnv":3.2988},{"stockId":3000000159928,"date":"2024-12-23T16:00:00.000Z","fp":0.829,"nv":0.8287,"tnv":3.3148},{"stockId":3000000159928,"date":"2024-12-22T16:00:00.000Z","nv":0.8207,"tnv":3.2828,"fp":0.821},{"stockId":3000000159928,"date":"2024-12-19T16:00:00.000Z","fp":0.826,"nv":0.825,"tnv":3.3},{"stockId":3000000159928,"date":"2024-12-18T16:00:00.000Z","fp":0.828,"nv":0.8263,"tnv":3.3052},{"stockId":3000000159928,"date":"2024-12-17T16:00:00.000Z","fp":0.835,"nv":0.8346,"tnv":3.3384},{"stockId":3000000159928,"date":"2024-12-16T16:00:00.000Z","fp":0.836,"nv":0.8359,"tnv":3.3436},{"stockId":3000000159928,"date":"2024-12-15T16:00:00.000Z","fp":0.834,"nv":0.8349,"tnv":3.3396},{"stockId":3000000159928,"date":"2024-12-12T16:00:00.000Z","fp":0.846,"nv":0.8462,"tnv":3.3848},{"stockId":3000000159928,"date":"2024-12-11T16:00:00.000Z","fp":0.87,"nv":0.8686,"tnv":3.4744},{"stockId":3000000159928,"date":"2024-12-10T16:00:00.000Z","fp":0.853,"nv":0.8511,"tnv":3.4044},{"stockId":3000000159928,"date":"2024-12-09T16:00:00.000Z","fp":0.84,"nv":0.842,"tnv":3.368},{"stockId":3000000159928,"date":"2024-12-08T16:00:00.000Z","fp":0.828,"nv":0.8269,"tnv":3.3076},{"stockId":3000000159928,"date":"2024-12-05T16:00:00.000Z","fp":0.833,"nv":0.8319,"tnv":3.3276},{"stockId":3000000159928,"date":"2024-12-04T16:00:00.000Z","fp":0.825,"nv":0.8254,"tnv":3.3016},{"stockId":3000000159928,"date":"2024-12-03T16:00:00.000Z","fp":0.829,"nv":0.8293,"tnv":3.3172},{"stockId":3000000159928,"date":"2024-12-02T16:00:00.000Z","fp":0.836,"nv":0.8368,"tnv":3.3472},{"stockId":3000000159928,"date":"2024-12-01T16:00:00.000Z","fp":0.837,"nv":0.8356,"tnv":3.3424},{"stockId":3000000159928,"date":"2024-11-28T16:00:00.000Z","fp":0.828,"nv":0.8281,"tnv":3.3124},{"stockId":3000000159928,"date":"2024-11-27T16:00:00.000Z","fp":0.817,"nv":0.8171,"tnv":3.2684},{"stockId":3000000159928,"date":"2024-11-26T16:00:00.000Z","fp":0.827,"nv":0.8257,"tnv":3.3028},{"stockId":3000000159928,"date":"2024-11-25T16:00:00.000Z","fp":0.816,"nv":0.8163,"tnv":3.2652},{"stockId":3000000159928,"date":"2024-11-24T16:00:00.000Z","fp":0.812,"nv":0.8111,"tnv":3.2444},{"stockId":3000000159928,"date":"2024-11-21T16:00:00.000Z","fp":0.813,"nv":0.8143,"tnv":3.2572},{"stockId":3000000159928,"date":"2024-11-20T16:00:00.000Z","fp":0.841,"nv":0.8421,"tnv":3.3684},{"stockId":3000000159928,"date":"2024-11-19T16:00:00.000Z","fp":0.842,"nv":0.8418,"tnv":3.3672},{"stockId":3000000159928,"date":"2024-11-18T16:00:00.000Z","fp":0.84,"nv":0.8388,"tnv":3.3552},{"stockId":3000000159928,"date":"2024-11-17T16:00:00.000Z","fp":0.839,"nv":0.8395,"tnv":3.358},{"stockId":3000000159928,"date":"2024-11-14T16:00:00.000Z","fp":0.848,"nv":0.8491,"tnv":3.3964},{"stockId":3000000159928,"date":"2024-11-13T16:00:00.000Z","fp":0.858,"nv":0.8585,"tnv":3.434},{"stockId":3000000159928,"date":"2024-11-12T16:00:00.000Z","fp":0.872,"nv":0.8713,"tnv":3.4852},{"stockId":3000000159928,"date":"2024-11-11T16:00:00.000Z","fp":0.873,"nv":0.8718,"tnv":3.4872},{"stockId":3000000159928,"date":"2024-11-10T16:00:00.000Z","fp":0.879,"nv":0.8784,"tnv":3.5136},{"stockId":3000000159928,"date":"2024-11-07T16:00:00.000Z","fp":0.886,"nv":0.8852,"tnv":3.5408},{"stockId":3000000159928,"date":"2024-11-06T16:00:00.000Z","fp":0.907,"nv":0.9024,"tnv":3.6096},{"stockId":3000000159928,"date":"2024-11-05T16:00:00.000Z","fp":0.854,"nv":0.8535,"tnv":3.414},{"stockId":3000000159928,"date":"2024-11-04T16:00:00.000Z","fp":0.857,"nv":0.8559,"tnv":3.4236},{"stockId":3000000159928,"date":"2024-11-03T16:00:00.000Z","fp":0.841,"nv":0.8402,"tnv":3.3608},{"stockId":3000000159928,"date":"2024-10-31T16:00:00.000Z","fp":0.83,"nv":0.8293,"tnv":3.3172},{"stockId":3000000159928,"date":"2024-10-30T16:00:00.000Z","fp":0.823,"nv":0.8227,"tnv":3.2908},{"stockId":3000000159928,"date":"2024-10-29T16:00:00.000Z","fp":0.825,"nv":0.8235,"tnv":3.294},{"stockId":3000000159928,"date":"2024-10-28T16:00:00.000Z","fp":0.83,"nv":0.8296,"tnv":3.3184},{"stockId":3000000159928,"date":"2024-10-27T16:00:00.000Z","fp":0.85,"nv":0.8457,"tnv":3.3828},{"stockId":3000000159928,"date":"2024-10-24T16:00:00.000Z","fp":0.83,"nv":0.8298,"tnv":3.3192},{"stockId":3000000159928,"date":"2024-10-23T16:00:00.000Z","fp":0.823,"nv":0.8232,"tnv":3.2928},{"stockId":3000000159928,"date":"2024-10-22T16:00:00.000Z","fp":0.836,"nv":0.8366,"tnv":3.3464},{"stockId":3000000159928,"date":"2024-10-21T16:00:00.000Z","fp":0.828,"nv":0.8278,"tnv":3.3112},{"stockId":3000000159928,"date":"2024-10-20T16:00:00.000Z","fp":0.818,"nv":0.8156,"tnv":3.2624},{"stockId":3000000159928,"date":"2024-10-17T16:00:00.000Z","fp":0.812,"nv":0.812,"tnv":3.248},{"stockId":3000000159928,"date":"2024-10-16T16:00:00.000Z","fp":0.789,"nv":0.7888,"tnv":3.1552},{"stockId":3000000159928,"date":"2024-10-15T16:00:00.000Z","fp":0.804,"nv":0.8047,"tnv":3.2188},{"stockId":3000000159928,"date":"2024-10-14T16:00:00.000Z","fp":0.814,"nv":0.8151,"tnv":3.2604},{"stockId":3000000159928,"date":"2024-10-13T16:00:00.000Z","fp":0.842,"nv":0.843,"tnv":3.372},{"stockId":3000000159928,"date":"2024-10-10T16:00:00.000Z","fp":0.836,"nv":0.8356,"tnv":3.3424},{"stockId":3000000159928,"date":"2024-10-09T16:00:00.000Z","fp":0.859,"nv":0.8583,"tnv":3.4332},{"stockId":3000000159928,"date":"2024-10-08T16:00:00.000Z","fp":0.834,"nv":0.8409,"tnv":3.3636},{"stockId":3000000159928,"date":"2024-10-07T16:00:00.000Z","fp":0.926,"nv":0.9206,"tnv":3.6824},{"stockId":3000000159928,"date":"2024-09-29T16:00:00.000Z","fp":0.934,"nv":0.8995,"tnv":3.598},{"stockId":3000000159928,"date":"2024-09-26T16:00:00.000Z","fp":0.849,"nv":0.8269,"tnv":3.3076},{"stockId":3000000159928,"date":"2024-09-25T16:00:00.000Z","fp":0.785,"nv":0.7699,"tnv":3.0796},{"stockId":3000000159928,"date":"2024-09-24T16:00:00.000Z","fp":0.714,"nv":0.7145,"tnv":2.858},{"stockId":3000000159928,"date":"2024-09-23T16:00:00.000Z","fp":0.712,"nv":0.7094,"tnv":2.8376},{"stockId":3000000159928,"date":"2024-09-22T16:00:00.000Z","fp":0.669,"nv":0.6693,"tnv":2.6772},{"stockId":3000000159928,"date":"2024-09-19T16:00:00.000Z","fp":0.67,"nv":0.6701,"tnv":2.6804},{"stockId":3000000159928,"date":"2024-09-18T16:00:00.000Z","fp":0.673,"nv":0.6725,"tnv":2.69},{"stockId":3000000159928,"date":"2024-09-17T16:00:00.000Z","fp":0.658,"nv":0.6579,"tnv":2.6316},{"stockId":3000000159928,"date":"2024-09-12T16:00:00.000Z","fp":0.667,"nv":0.6664,"tnv":2.6656},{"stockId":3000000159928,"date":"2024-09-11T16:00:00.000Z","fp":0.677,"nv":0.6768,"tnv":2.7072},{"stockId":3000000159928,"date":"2024-09-10T16:00:00.000Z","fp":0.69,"nv":0.6904,"tnv":2.7616},{"stockId":3000000159928,"date":"2024-09-09T16:00:00.000Z","fp":0.691,"nv":0.6905,"tnv":2.762},{"stockId":3000000159928,"date":"2024-09-08T16:00:00.000Z","fp":0.691,"nv":0.6913,"tnv":2.7652},{"stockId":3000000159928,"date":"2024-09-05T16:00:00.000Z","fp":0.699,"nv":0.6981,"tnv":2.7924},{"stockId":3000000159928,"date":"2024-09-04T16:00:00.000Z","fp":0.708,"nv":0.7068,"tnv":2.8272},{"stockId":3000000159928,"date":"2024-09-03T16:00:00.000Z","fp":0.703,"nv":0.7024,"tnv":2.8096},{"stockId":3000000159928,"date":"2024-09-02T16:00:00.000Z","fp":0.709,"nv":0.7102,"tnv":2.8408},{"stockId":3000000159928,"date":"2024-09-01T16:00:00.000Z","fp":0.701,"nv":0.7019,"tnv":2.8076},{"stockId":3000000159928,"date":"2024-08-29T16:00:00.000Z","fp":0.722,"nv":0.7219,"tnv":2.8876},{"stockId":3000000159928,"date":"2024-08-28T16:00:00.000Z","fp":0.705,"nv":0.7053,"tnv":2.8212},{"stockId":3000000159928,"date":"2024-08-27T16:00:00.000Z","fp":0.696,"nv":0.6953,"tnv":2.7812},{"stockId":3000000159928,"date":"2024-08-26T16:00:00.000Z","fp":0.703,"nv":0.7048,"tnv":2.8192},{"stockId":3000000159928,"date":"2024-08-25T16:00:00.000Z","fp":0.711,"nv":0.7116,"tnv":2.8464},{"stockId":3000000159928,"date":"2024-08-22T16:00:00.000Z","fp":0.715,"nv":0.7162,"tnv":2.8648},{"stockId":3000000159928,"date":"2024-08-21T16:00:00.000Z","fp":0.714,"nv":0.7152,"tnv":2.8608},{"stockId":3000000159928,"date":"2024-08-20T16:00:00.000Z","fp":0.723,"nv":0.724,"tnv":2.896},{"stockId":3000000159928,"date":"2024-08-19T16:00:00.000Z","fp":0.73,"nv":0.7315,"tnv":2.926},{"stockId":3000000159928,"date":"2024-08-18T16:00:00.000Z","fp":0.742,"nv":0.7419,"tnv":2.9676},{"stockId":3000000159928,"date":"2024-08-15T16:00:00.000Z","fp":0.748,"nv":0.7479,"tnv":2.9916},{"stockId":3000000159928,"date":"2024-08-14T16:00:00.000Z","fp":0.755,"nv":0.7537,"tnv":3.0148},{"stockId":3000000159928,"date":"2024-08-13T16:00:00.000Z","fp":0.749,"nv":0.7505,"tnv":3.002},{"stockId":3000000159928,"date":"2024-08-12T16:00:00.000Z","fp":0.762,"nv":0.7609,"tnv":3.0436},{"stockId":3000000159928,"date":"2024-08-11T16:00:00.000Z","fp":0.767,"nv":0.7663,"tnv":3.0652},{"stockId":3000000159928,"date":"2024-08-08T16:00:00.000Z","fp":0.766,"nv":0.7653,"tnv":3.0612},{"stockId":3000000159928,"date":"2024-08-07T16:00:00.000Z","fp":0.772,"nv":0.7709,"tnv":3.0836},{"stockId":3000000159928,"date":"2024-08-06T16:00:00.000Z","fp":0.759,"nv":0.7598,"tnv":3.0392},{"stockId":3000000159928,"date":"2024-08-05T16:00:00.000Z","fp":0.765,"nv":0.7611,"tnv":3.0444},{"stockId":3000000159928,"date":"2024-08-04T16:00:00.000Z","fp":0.76,"nv":0.7581,"tnv":3.0324},{"stockId":3000000159928,"date":"2024-08-01T16:00:00.000Z","fp":0.752,"nv":0.7524,"tnv":3.0096},{"stockId":3000000159928,"date":"2024-07-31T16:00:00.000Z","fp":0.752,"nv":0.7515,"tnv":3.006},{"stockId":3000000159928,"date":"2024-07-30T16:00:00.000Z","fp":0.768,"nv":0.767,"tnv":3.068},{"stockId":3000000159928,"date":"2024-07-29T16:00:00.000Z","fp":0.744,"nv":0.7436,"tnv":2.9744},{"stockId":3000000159928,"date":"2024-07-28T16:00:00.000Z","fp":0.744,"nv":0.7442,"tnv":2.9768},{"stockId":3000000159928,"date":"2024-07-25T16:00:00.000Z","fp":0.758,"nv":0.7571,"tnv":3.0284},{"stockId":3000000159928,"date":"2024-07-24T16:00:00.000Z","fp":0.758,"nv":0.7568,"tnv":3.0272},{"stockId":3000000159928,"date":"2024-07-23T16:00:00.000Z","fp":0.756,"nv":0.7566,"tnv":3.0264},{"stockId":3000000159928,"date":"2024-07-22T16:00:00.000Z","fp":0.765,"nv":0.7658,"tnv":3.0632},{"stockId":3000000159928,"date":"2024-07-21T16:00:00.000Z","fp":0.793,"nv":0.7935,"tnv":3.174},{"stockId":3000000159928,"date":"2024-07-18T16:00:00.000Z","fp":0.807,"nv":0.8067,"tnv":3.2268},{"stockId":3000000159928,"date":"2024-07-17T16:00:00.000Z","fp":0.798,"nv":0.7971,"tnv":3.1884},{"stockId":3000000159928,"date":"2024-07-16T16:00:00.000Z","fp":0.795,"nv":0.7942,"tnv":3.1768},{"stockId":3000000159928,"date":"2024-07-15T16:00:00.000Z","fp":0.78,"nv":0.7797,"tnv":3.1188},{"stockId":3000000159928,"date":"2024-07-14T16:00:00.000Z","fp":0.78,"nv":0.7793,"tnv":3.1172},{"stockId":3000000159928,"date":"2024-07-11T16:00:00.000Z","fp":0.775,"nv":0.7743,"tnv":3.0972},{"stockId":3000000159928,"date":"2024-07-10T16:00:00.000Z","fp":0.775,"nv":0.7742,"tnv":3.0968},{"stockId":3000000159928,"date":"2024-07-09T16:00:00.000Z","fp":0.758,"nv":0.759,"tnv":3.036},{"stockId":3000000159928,"date":"2024-07-08T16:00:00.000Z","fp":0.756,"nv":0.7569,"tnv":3.0276},{"stockId":3000000159928,"date":"2024-07-07T16:00:00.000Z","fp":0.756,"nv":0.7575,"tnv":3.03},{"stockId":3000000159928,"date":"2024-07-04T16:00:00.000Z","fp":0.768,"nv":0.7684,"tnv":3.0736},{"stockId":3000000159928,"date":"2024-07-03T16:00:00.000Z","fp":0.772,"nv":0.7724,"tnv":3.0896},{"stockId":3000000159928,"date":"2024-07-02T16:00:00.000Z","fp":0.781,"nv":0.7806,"tnv":3.1224},{"stockId":3000000159928,"date":"2024-07-01T16:00:00.000Z","fp":0.785,"nv":0.7848,"tnv":3.1392},{"stockId":3000000159928,"date":"2024-06-30T16:00:00.000Z","fp":0.782,"nv":0.7828,"tnv":3.1312},{"stockId":3000000159928,"date":"2024-06-27T16:00:00.000Z","fp":0.78,"nv":0.7802,"tnv":3.1208},{"stockId":3000000159928,"date":"2024-06-26T16:00:00.000Z","fp":0.786,"nv":0.7884,"tnv":3.1536},{"stockId":3000000159928,"date":"2024-06-25T16:00:00.000Z","fp":0.794,"nv":0.7944,"tnv":3.1776},{"stockId":3000000159928,"date":"2024-06-24T16:00:00.000Z","fp":0.791,"nv":0.7929,"tnv":3.1716},{"stockId":3000000159928,"date":"2024-06-23T16:00:00.000Z","fp":0.795,"nv":0.7934,"tnv":3.1736},{"stockId":3000000159928,"date":"2024-06-20T16:00:00.000Z","fp":0.796,"nv":0.7944,"tnv":3.1776},{"stockId":3000000159928,"date":"2024-06-19T16:00:00.000Z","fp":0.8,"nv":0.8011,"tnv":3.2044},{"stockId":3000000159928,"date":"2024-06-18T16:00:00.000Z","fp":0.808,"nv":0.8094,"tnv":3.2376},{"stockId":3000000159928,"date":"2024-06-17T16:00:00.000Z","fp":0.814,"nv":0.8142,"tnv":3.2568},{"stockId":3000000159928,"date":"2024-06-16T16:00:00.000Z","fp":0.824,"nv":0.8243,"tnv":3.2972},{"stockId":3000000159928,"date":"2024-06-13T16:00:00.000Z","fp":0.831,"nv":0.8288,"tnv":3.3152},{"stockId":3000000159928,"date":"2024-06-12T16:00:00.000Z","fp":0.823,"nv":0.8228,"tnv":3.2912},{"stockId":3000000159928,"date":"2024-06-11T16:00:00.000Z","fp":0.837,"nv":0.8374,"tnv":3.3496},{"stockId":3000000159928,"date":"2024-06-10T16:00:00.000Z","fp":0.837,"nv":0.8373,"tnv":3.3492},{"stockId":3000000159928,"date":"2024-06-06T16:00:00.000Z","fp":0.851,"nv":0.8515,"tnv":3.406},{"stockId":3000000159928,"date":"2024-06-05T16:00:00.000Z","fp":0.859,"nv":0.8587,"tnv":3.4348},{"stockId":3000000159928,"date":"2024-06-04T16:00:00.000Z","fp":0.866,"nv":0.8652,"tnv":3.4608},{"stockId":3000000159928,"date":"2024-06-03T16:00:00.000Z","fp":0.874,"nv":0.8737,"tnv":3.4948},{"stockId":3000000159928,"date":"2024-06-02T16:00:00.000Z","fp":0.867,"nv":0.8663,"tnv":3.4652},{"stockId":3000000159928,"date":"2024-05-30T16:00:00.000Z","fp":0.866,"nv":0.8634,"tnv":3.4536},{"stockId":3000000159928,"date":"2024-05-29T16:00:00.000Z","fp":0.866,"nv":0.8666,"tnv":3.4664},{"stockId":3000000159928,"date":"2024-05-28T16:00:00.000Z","fp":0.876,"nv":0.8775,"tnv":3.51},{"stockId":3000000159928,"date":"2024-05-27T16:00:00.000Z","fp":0.876,"nv":0.8777,"tnv":3.5108},{"stockId":3000000159928,"date":"2024-05-26T16:00:00.000Z","fp":0.888,"nv":0.8873,"tnv":3.5492},{"stockId":3000000159928,"date":"2024-05-23T16:00:00.000Z","fp":0.883,"nv":0.8839,"tnv":3.5356},{"stockId":3000000159928,"date":"2024-05-22T16:00:00.000Z","fp":0.893,"nv":0.8925,"tnv":3.57},{"stockId":3000000159928,"date":"2024-05-21T16:00:00.000Z","fp":0.903,"nv":0.9039,"tnv":3.6156},{"stockId":3000000159928,"date":"2024-05-20T16:00:00.000Z","fp":0.91,"nv":0.9108,"tnv":3.6432},{"stockId":3000000159928,"date":"2024-05-19T16:00:00.000Z","fp":0.912,"nv":0.9109,"tnv":3.6436},{"stockId":3000000159928,"date":"2024-05-16T16:00:00.000Z","fp":0.903,"nv":0.902,"tnv":3.608},{"stockId":3000000159928,"date":"2024-05-15T16:00:00.000Z","fp":0.89,"nv":0.8901,"tnv":3.5604},{"stockId":3000000159928,"date":"2024-05-14T16:00:00.000Z","fp":0.885,"nv":0.8871,"tnv":3.5484},{"stockId":3000000159928,"date":"2024-05-13T16:00:00.000Z","fp":0.894,"nv":0.8946,"tnv":3.5784},{"stockId":3000000159928,"date":"2024-05-12T16:00:00.000Z","nv":0.8939,"tnv":3.5756,"fp":0.893},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000159928,"fp":0.9,"nv":0.9013,"tnv":3.6052},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000159928,"fp":0.903,"nv":0.9032,"tnv":3.6128},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000159928,"fp":0.9,"nv":0.8996,"tnv":3.5984},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000159928,"fp":0.899,"nv":0.8995,"tnv":3.598},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000159928,"fp":0.898,"nv":0.897,"tnv":3.588},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000159928,"fp":0.88,"nv":0.8789,"tnv":3.5156},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000159928,"fp":0.879,"nv":0.8778,"tnv":3.5112}],"influencesList":[]}