window.pageData = {"startDate":"2024-05-21T16:47:42.329Z","endDate":"2026-05-21T16:47:42.329Z","stock":{"_id":3000000001241,"stockCode":"001241","stockType":"fund","areaCode":"cn","followedNum":11,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-03T16:00:00.000Z","setUpScale":412779000,"blackenedNum":1,"market":"a","tickerId":1241,"custody":"中国农业银行股份有限公司","name":"国寿安保中证500交易型开放式指数证券投资基金联接基金","shortName":"国寿安保中证500ETF联接","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-28T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保中证500ETF联接","pinyin":"gsabzz500jyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"managers":[{"name":"苏天醒","stockType":"fund_manager","stockCode":"db20790270","exchange":"fm","tickerId":192024218040}],"targetFunds":[{"shortName":"国寿安保中证500ETF(510560)","stockType":"fund","stockCode":"510560","exchange":"sh","tickerId":510560}],"hotMetrics":{"fss":{"stockId":3000000001241,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.72,"f_ins_h_s_r_c_hy":0.015699999999999936,"f_ins_h_s_r_c_1y":0.02200000000000002,"f_ind_h_s_r":0.28,"f_ind_h_s_r_c_hy":-0.015699999999999992,"f_ind_h_s_r_c_1y":-0.021999999999999964,"f_h_a":5117,"f_h_s_a":49439,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001241,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.310567936736161,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.3540415308048739,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.503070714160379,"f_p_r_m6_ssc":5410,"f_p_r_m6_ssrp":0.2529118136439268,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.32199741713301766,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.3198643684656683,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.28145580589254765,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.21731748726655348,"f_cagr_p_r_fs_ssc":5896,"f_cagr_p_r_fs_ssrp":0.8439355385920272,"f_p_r_y10_ssc":522,"f_p_r_y10_ssrp":0.7351247600767754},"fp":{"stockId":3000000001241,"type":"fp","f_p_r_fys":0.13313609467455656,"f_p_r_m1":0.023950094686420842,"f_p_r_m3":0.024064171122994527,"f_p_r_m6":0.24468517264725853,"f_p_r_y1":0.4881010199125815,"f_p_r_y3":0.48258064516129506,"f_p_r_y5":0.41698782179744254,"f_cagr_p_r_fs":-0.007654400141025253,"f_p_r_d1":-0.00015625000000007994,"f_p_r_y2":0.6332622601279363,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.9715639810426541,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.15311004784688995,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.5165876777251185,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.36787564766839376,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.078125,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.16939890710382513,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.30409356725146197,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.3137254901960784,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.74,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_y10":0.7200598802395288},"ff":{"stockId":3000000001241,"type":"ff","f_m_f":21834,"f_m_f_r":0.005,"f_c_f":4366,"f_c_f_r":0.001,"f_m_a_c_f":26200,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000001241,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":0.9192,"f_nv_cr":-0.025238600212088902},"f_as":{"stockId":3000000001241,"type":"f_as","f_tas":149291982.326,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[]},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001241,"nv":0.9192,"tnv":0.9192},{"stockId":3000000001241,"date":"2026-05-19T16:00:00.000Z","nv":0.943,"tnv":0.943},{"stockId":3000000001241,"date":"2026-05-18T16:00:00.000Z","nv":0.9399,"tnv":0.9399},{"stockId":3000000001241,"date":"2026-05-17T16:00:00.000Z","nv":0.9323,"tnv":0.9323},{"stockId":3000000001241,"date":"2026-05-14T16:00:00.000Z","nv":0.9299,"tnv":0.9299},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001241,"nv":0.9431,"tnv":0.9431},{"stockId":3000000001241,"date":"2026-05-12T16:00:00.000Z","nv":0.9678,"tnv":0.9678},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001241,"nv":0.9554,"tnv":0.9554},{"stockId":3000000001241,"date":"2026-05-10T16:00:00.000Z","nv":0.9607,"tnv":0.9607},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001241,"nv":0.9445,"tnv":0.9445},{"stockId":3000000001241,"date":"2026-05-06T16:00:00.000Z","nv":0.945,"tnv":0.945},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001241,"nv":0.9332,"tnv":0.9332},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001241,"nv":0.9082,"tnv":0.9082},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001241,"nv":0.9068,"tnv":0.9068},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001241,"nv":0.8929,"tnv":0.8929},{"stockId":3000000001241,"date":"2026-04-26T16:00:00.000Z","nv":0.9024,"tnv":0.9024},{"stockId":3000000001241,"date":"2026-04-23T16:00:00.000Z","nv":0.897,"tnv":0.897},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001241,"nv":0.9001,"tnv":0.9001},{"stockId":3000000001241,"date":"2026-04-21T16:00:00.000Z","nv":0.9085,"tnv":0.9085},{"stockId":3000000001241,"date":"2026-04-20T16:00:00.000Z","nv":0.8977,"tnv":0.8977},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001241,"nv":0.8985,"tnv":0.8985},{"stockId":3000000001241,"date":"2026-04-16T16:00:00.000Z","nv":0.8911,"tnv":0.8911},{"stockId":3000000001241,"date":"2026-04-15T16:00:00.000Z","nv":0.8872,"tnv":0.8872},{"stockId":3000000001241,"date":"2026-04-14T16:00:00.000Z","nv":0.8727,"tnv":0.8727},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001241,"nv":0.877,"tnv":0.877},{"stockId":3000000001241,"date":"2026-04-12T16:00:00.000Z","nv":0.8648,"tnv":0.8648},{"stockId":3000000001241,"date":"2026-04-09T16:00:00.000Z","nv":0.8649,"tnv":0.8649},{"stockId":3000000001241,"date":"2026-04-08T16:00:00.000Z","nv":0.8574,"tnv":0.8574},{"stockId":3000000001241,"date":"2026-04-07T16:00:00.000Z","nv":0.8622,"tnv":0.8622},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001241,"nv":0.8239,"tnv":0.8239},{"stockId":3000000001241,"date":"2026-04-02T16:00:00.000Z","nv":0.8202,"tnv":0.8202},{"stockId":3000000001241,"date":"2026-04-01T16:00:00.000Z","nv":0.8274,"tnv":0.8274},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001241,"nv":0.8422,"tnv":0.8422},{"stockId":3000000001241,"date":"2026-03-30T16:00:00.000Z","nv":0.8284,"tnv":0.8284},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001241,"nv":0.8422,"tnv":0.8422},{"stockId":3000000001241,"date":"2026-03-26T16:00:00.000Z","nv":0.8405,"tnv":0.8405},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001241,"nv":0.8308,"tnv":0.8308},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001241,"nv":0.8437,"tnv":0.8437},{"stockId":3000000001241,"date":"2026-03-23T16:00:00.000Z","nv":0.826,"tnv":0.826},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001241,"nv":0.8097,"tnv":0.8097},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001241,"nv":0.8424,"tnv":0.8424},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001241,"nv":0.8542,"tnv":0.8542},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001241,"nv":0.8764,"tnv":0.8764},{"stockId":3000000001241,"date":"2026-03-16T16:00:00.000Z","nv":0.8682,"tnv":0.8682},{"stockId":3000000001241,"date":"2026-03-15T16:00:00.000Z","nv":0.8852,"tnv":0.8852},{"stockId":3000000001241,"date":"2026-03-12T16:00:00.000Z","nv":0.8907,"tnv":0.8907},{"stockId":3000000001241,"date":"2026-03-11T16:00:00.000Z","nv":0.9029,"tnv":0.9029},{"stockId":3000000001241,"date":"2026-03-10T16:00:00.000Z","nv":0.9074,"tnv":0.9074},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001241,"nv":0.9081,"tnv":0.9081},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001241,"nv":0.8949,"tnv":0.8949},{"stockId":3000000001241,"date":"2026-03-05T16:00:00.000Z","nv":0.9031,"tnv":0.9031},{"stockId":3000000001241,"date":"2026-03-04T16:00:00.000Z","nv":0.898,"tnv":0.898},{"stockId":3000000001241,"date":"2026-03-03T16:00:00.000Z","nv":0.8919,"tnv":0.8919},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001241,"nv":0.895,"tnv":0.895},{"stockId":3000000001241,"date":"2026-03-01T16:00:00.000Z","nv":0.9324,"tnv":0.9324},{"stockId":3000000001241,"date":"2026-02-26T16:00:00.000Z","nv":0.9325,"tnv":0.9325},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001241,"nv":0.9226,"tnv":0.9226},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001241,"nv":0.9195,"tnv":0.9195},{"stockId":3000000001241,"date":"2026-02-23T16:00:00.000Z","nv":0.9064,"tnv":0.9064},{"stockId":3000000001241,"date":"2026-02-12T16:00:00.000Z","nv":0.8976,"tnv":0.8976},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001241,"nv":0.9094,"tnv":0.9094},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001241,"nv":0.9,"tnv":0.9},{"stockId":3000000001241,"date":"2026-02-09T16:00:00.000Z","nv":0.8984,"tnv":0.8984},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001241,"nv":0.8992,"tnv":0.8992},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001241,"nv":0.8807,"tnv":0.8807},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001241,"nv":0.8807,"tnv":0.8807},{"stockId":3000000001241,"date":"2026-02-03T16:00:00.000Z","nv":0.8961,"tnv":0.8961},{"stockId":3000000001241,"date":"2026-02-02T16:00:00.000Z","nv":0.8949,"tnv":0.8949},{"stockId":3000000001241,"date":"2026-02-01T16:00:00.000Z","nv":0.8696,"tnv":0.8696},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001241,"nv":0.9033,"tnv":0.9033},{"stockId":3000000001241,"date":"2026-01-28T16:00:00.000Z","nv":0.918,"tnv":0.918},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001241,"nv":0.9264,"tnv":0.9264},{"stockId":3000000001241,"date":"2026-01-26T16:00:00.000Z","nv":0.9211,"tnv":0.9211},{"stockId":3000000001241,"date":"2026-01-25T16:00:00.000Z","nv":0.9169,"tnv":0.9169},{"stockId":3000000001241,"date":"2026-01-22T16:00:00.000Z","nv":0.9254,"tnv":0.9254},{"stockId":3000000001241,"date":"2026-01-21T16:00:00.000Z","nv":0.9051,"tnv":0.9051},{"stockId":3000000001241,"date":"2026-01-20T16:00:00.000Z","nv":0.9004,"tnv":0.9004},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001241,"nv":0.8911,"tnv":0.8911},{"stockId":3000000001241,"date":"2026-01-18T16:00:00.000Z","nv":0.8951,"tnv":0.8951},{"stockId":3000000001241,"date":"2026-01-15T16:00:00.000Z","nv":0.8896,"tnv":0.8896},{"stockId":3000000001241,"date":"2026-01-14T16:00:00.000Z","nv":0.8886,"tnv":0.8886},{"stockId":3000000001241,"date":"2026-01-13T16:00:00.000Z","nv":0.889,"tnv":0.889},{"stockId":3000000001241,"date":"2026-01-12T16:00:00.000Z","nv":0.8803,"tnv":0.8803},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001241,"nv":0.891,"tnv":0.891},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001241,"nv":0.8715,"tnv":0.8715},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001241,"nv":0.8551,"tnv":0.8551},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001241,"nv":0.853,"tnv":0.853},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001241,"nv":0.8466,"tnv":0.8466},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001241,"nv":0.83,"tnv":0.83},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001241,"nv":0.8112,"tnv":0.8112},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001241,"nv":0.8104,"tnv":0.8104},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001241,"nv":0.807,"tnv":0.807},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001241,"nv":0.8098,"tnv":0.8098},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001241,"nv":0.8049,"tnv":0.8049},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001241,"nv":0.799,"tnv":0.799},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001241,"nv":0.7891,"tnv":0.7891},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001241,"nv":0.7888,"tnv":0.7888},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001241,"nv":0.7801,"tnv":0.7801},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001241,"nv":0.7728,"tnv":0.7728},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001241,"nv":0.7766,"tnv":0.7766},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001241,"nv":0.7612,"tnv":0.7612},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001241,"nv":0.7724,"tnv":0.7724},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001241,"nv":0.7782,"tnv":0.7782},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001241,"nv":0.7676,"tnv":0.7676},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001241,"nv":0.7746,"tnv":0.7746},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001241,"nv":0.7708,"tnv":0.7708},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001241,"nv":0.776,"tnv":0.776},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001241,"nv":0.7684,"tnv":0.7684},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001241,"nv":0.7584,"tnv":0.7584},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001241,"nv":0.7567,"tnv":0.7567},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001241,"nv":0.7608,"tnv":0.7608},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001241,"nv":0.7671,"tnv":0.7671},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001241,"nv":0.76,"tnv":0.76},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001241,"nv":0.7519,"tnv":0.7519},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001241,"nv":0.7533,"tnv":0.7533},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001241,"nv":0.7523,"tnv":0.7523},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001241,"nv":0.7436,"tnv":0.7436},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001241,"nv":0.7385,"tnv":0.7385},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001241,"nv":0.7633,"tnv":0.7633},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001241,"nv":0.7694,"tnv":0.7694},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001241,"nv":0.7723,"tnv":0.7723},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001241,"nv":0.7804,"tnv":0.7804},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001241,"nv":0.7802,"tnv":0.7802},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001241,"nv":0.7924,"tnv":0.7924},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001241,"nv":0.781,"tnv":0.781},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001241,"nv":0.786,"tnv":0.786},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001241,"nv":0.7913,"tnv":0.7913},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001241,"nv":0.7897,"tnv":0.7897},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001241,"nv":0.7915,"tnv":0.7915},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001241,"nv":0.7795,"tnv":0.7795},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001241,"nv":0.7774,"tnv":0.7774},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001241,"nv":0.7898,"tnv":0.7898},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001241,"nv":0.7895,"tnv":0.7895},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001241,"nv":0.7951,"tnv":0.7951},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001241,"nv":0.8046,"tnv":0.8046},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001241,"nv":0.7905,"tnv":0.7905},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001241,"nv":0.7943,"tnv":0.7943},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001241,"nv":0.7819,"tnv":0.7819},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001241,"nv":0.7703,"tnv":0.7703},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001241,"nv":0.7688,"tnv":0.7688},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001241,"nv":0.7744,"tnv":0.7744},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001241,"nv":0.7627,"tnv":0.7627},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001241,"nv":0.7574,"tnv":0.7574},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001241,"nv":0.7788,"tnv":0.7788},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001241,"nv":0.7851,"tnv":0.7851},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001241,"nv":0.7751,"tnv":0.7751},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001241,"nv":0.7934,"tnv":0.7934},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001241,"nv":0.7955,"tnv":0.7955},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001241,"nv":0.8108,"tnv":0.8108},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001241,"nv":0.7971,"tnv":0.7971},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001241,"nv":0.7905,"tnv":0.7905},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001241,"nv":0.7793,"tnv":0.7793},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001241,"nv":0.7892,"tnv":0.7892},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001241,"nv":0.787,"tnv":0.787},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001241,"nv":0.7725,"tnv":0.7725},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001241,"nv":0.7768,"tnv":0.7768},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001241,"nv":0.7712,"tnv":0.7712},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001241,"nv":0.7743,"tnv":0.7743},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001241,"nv":0.7803,"tnv":0.7803},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001241,"nv":0.7734,"tnv":0.7734},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001241,"nv":0.768,"tnv":0.768},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001241,"nv":0.7691,"tnv":0.7691},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001241,"nv":0.7665,"tnv":0.7665},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001241,"nv":0.7471,"tnv":0.7471},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001241,"nv":0.7465,"tnv":0.7465},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001241,"nv":0.753,"tnv":0.753},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001241,"nv":0.745,"tnv":0.745},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001241,"nv":0.7229,"tnv":0.7229},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001241,"nv":0.7402,"tnv":0.7402},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001241,"nv":0.7496,"tnv":0.7496},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001241,"nv":0.7646,"tnv":0.7646},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001241,"nv":0.7579,"tnv":0.7579},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001241,"nv":0.7548,"tnv":0.7548},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001241,"nv":0.7398,"tnv":0.7398},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001241,"nv":0.75,"tnv":0.75},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001241,"nv":0.7488,"tnv":0.7488},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001241,"nv":0.7358,"tnv":0.7358},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001241,"nv":0.7237,"tnv":0.7237},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001241,"nv":0.7262,"tnv":0.7262},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001241,"nv":0.7189,"tnv":0.7189},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001241,"nv":0.7202,"tnv":0.7202},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001241,"nv":0.7101,"tnv":0.7101},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001241,"nv":0.6959,"tnv":0.6959},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001241,"nv":0.7038,"tnv":0.7038},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001241,"nv":0.6946,"tnv":0.6946},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001241,"nv":0.6915,"tnv":0.6915},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001241,"nv":0.6846,"tnv":0.6846},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001241,"nv":0.6857,"tnv":0.6857},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001241,"nv":0.6876,"tnv":0.6876},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001241,"nv":0.6819,"tnv":0.6819},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001241,"nv":0.6778,"tnv":0.6778},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001241,"nv":0.673,"tnv":0.673},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001241,"nv":0.6742,"tnv":0.6742},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001241,"nv":0.6832,"tnv":0.6832},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001241,"nv":0.6874,"tnv":0.6874},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001241,"nv":0.684,"tnv":0.684},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001241,"nv":0.6815,"tnv":0.6815},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001241,"nv":0.6807,"tnv":0.6807},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001241,"nv":0.6709,"tnv":0.6709},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001241,"nv":0.6721,"tnv":0.6721},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001241,"nv":0.6668,"tnv":0.6668},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001241,"nv":0.6605,"tnv":0.6605},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001241,"nv":0.6588,"tnv":0.6588},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001241,"nv":0.652,"tnv":0.652},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001241,"nv":0.6521,"tnv":0.6521},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001241,"nv":0.6522,"tnv":0.6522},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001241,"nv":0.6529,"tnv":0.6529},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001241,"nv":0.6483,"tnv":0.6483},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001241,"nv":0.6451,"tnv":0.6451},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001241,"nv":0.6474,"tnv":0.6474},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001241,"nv":0.6393,"tnv":0.6393},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001241,"nv":0.6403,"tnv":0.6403},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001241,"nv":0.6412,"tnv":0.6412},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001241,"nv":0.6382,"tnv":0.6382},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001241,"nv":0.6424,"tnv":0.6424},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001241,"nv":0.6403,"tnv":0.6403},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001241,"nv":0.635,"tnv":0.635},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001241,"nv":0.6321,"tnv":0.6321},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001241,"nv":0.6344,"tnv":0.6344},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001241,"nv":0.6244,"tnv":0.6244},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001241,"nv":0.6151,"tnv":0.6151},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001241,"nv":0.6115,"tnv":0.6115},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001241,"nv":0.6146,"tnv":0.6146},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001241,"nv":0.6215,"tnv":0.6215},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001241,"nv":0.6218,"tnv":0.6218},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001241,"nv":0.6234,"tnv":0.6234},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001241,"nv":0.6205,"tnv":0.6205},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001241,"nv":0.6255,"tnv":0.6255},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001241,"nv":0.6244,"tnv":0.6244},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001241,"nv":0.62,"tnv":0.62},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001241,"nv":0.6248,"tnv":0.6248},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001241,"nv":0.6203,"tnv":0.6203},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001241,"nv":0.6206,"tnv":0.6206},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001241,"nv":0.6172,"tnv":0.6172},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001241,"nv":0.6126,"tnv":0.6126},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001241,"nv":0.6102,"tnv":0.6102},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001241,"nv":0.6149,"tnv":0.6149},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001241,"nv":0.6064,"tnv":0.6064},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001241,"nv":0.6078,"tnv":0.6078},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001241,"nv":0.6094,"tnv":0.6094},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001241,"nv":0.6076,"tnv":0.6076},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001241,"nv":0.6124,"tnv":0.6124},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001241,"nv":0.6177,"tnv":0.6177},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001241,"nv":0.6167,"tnv":0.6167},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001241,"nv":0.614,"tnv":0.614},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001241,"nv":0.6133,"tnv":0.6133},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001241,"nv":0.6131,"tnv":0.6131},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001241,"nv":0.6216,"tnv":0.6216},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001241,"nv":0.6197,"tnv":0.6197},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001241,"nv":0.6209,"tnv":0.6209},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001241,"nv":0.6137,"tnv":0.6137},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001241,"nv":0.6189,"tnv":0.6189},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001241,"nv":0.6165,"tnv":0.6165},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001241,"nv":0.6155,"tnv":0.6155},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001241,"nv":0.6046,"tnv":0.6046},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001241,"nv":0.6019,"tnv":0.6019},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001241,"nv":0.6013,"tnv":0.6013},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001241,"nv":0.6043,"tnv":0.6043},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001241,"nv":0.602,"tnv":0.602},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001241,"nv":0.6049,"tnv":0.6049},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001241,"nv":0.6038,"tnv":0.6038},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001241,"nv":0.6058,"tnv":0.6058},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001241,"nv":0.5976,"tnv":0.5976},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001241,"nv":0.5973,"tnv":0.5973},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001241,"nv":0.597,"tnv":0.597},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001241,"nv":0.6014,"tnv":0.6014},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001241,"nv":0.6038,"tnv":0.6038},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001241,"nv":0.5993,"tnv":0.5993},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001241,"nv":0.5952,"tnv":0.5952},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001241,"nv":0.5848,"tnv":0.5848},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001241,"nv":0.5733,"tnv":0.5733},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001241,"nv":0.5692,"tnv":0.5692},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001241,"nv":0.625,"tnv":0.625},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001241,"nv":0.6304,"tnv":0.6304},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001241,"nv":0.6294,"tnv":0.6294},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001241,"nv":0.6259,"tnv":0.6259},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001241,"nv":0.6317,"tnv":0.6317},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001241,"nv":0.6359,"tnv":0.6359},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001241,"nv":0.6346,"tnv":0.6346},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001241,"nv":0.6344,"tnv":0.6344},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001241,"nv":0.6363,"tnv":0.6363},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001241,"nv":0.6367,"tnv":0.6367},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001241,"nv":0.6451,"tnv":0.6451},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001241,"nv":0.6492,"tnv":0.6492},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001241,"nv":0.6523,"tnv":0.6523},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001241,"nv":0.6495,"tnv":0.6495},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001241,"nv":0.6487,"tnv":0.6487},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001241,"nv":0.6382,"tnv":0.6382},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001241,"nv":0.643,"tnv":0.643},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001241,"nv":0.6434,"tnv":0.6434},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001241,"nv":0.6399,"tnv":0.6399},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001241,"nv":0.64,"tnv":0.64},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001241,"nv":0.6435,"tnv":0.6435},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001241,"nv":0.6337,"tnv":0.6337},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001241,"nv":0.6325,"tnv":0.6325},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001241,"nv":0.6273,"tnv":0.6273},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001241,"nv":0.6247,"tnv":0.6247},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001241,"nv":0.6416,"tnv":0.6416},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001241,"nv":0.6439,"tnv":0.6439},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001241,"nv":0.6367,"tnv":0.6367},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001241,"nv":0.6432,"tnv":0.6432},{"stockId":3000000001241,"date":"2025-02-20T16:00:00.000Z","nv":0.6443,"tnv":0.6443},{"stockId":3000000001241,"date":"2025-02-19T16:00:00.000Z","nv":0.6347,"tnv":0.6347},{"stockId":3000000001241,"date":"2025-02-18T16:00:00.000Z","nv":0.6333,"tnv":0.6333},{"stockId":3000000001241,"date":"2025-02-17T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000001241,"date":"2025-02-16T16:00:00.000Z","nv":0.6338,"tnv":0.6338},{"stockId":3000000001241,"date":"2025-02-13T16:00:00.000Z","nv":0.6337,"tnv":0.6337},{"stockId":3000000001241,"date":"2025-02-12T16:00:00.000Z","nv":0.6288,"tnv":0.6288},{"stockId":3000000001241,"date":"2025-02-11T16:00:00.000Z","nv":0.6332,"tnv":0.6332},{"stockId":3000000001241,"date":"2025-02-10T16:00:00.000Z","nv":0.625,"tnv":0.625},{"stockId":3000000001241,"date":"2025-02-09T16:00:00.000Z","nv":0.628,"tnv":0.628},{"stockId":3000000001241,"date":"2025-02-06T16:00:00.000Z","nv":0.6225,"tnv":0.6225},{"stockId":3000000001241,"date":"2025-02-05T16:00:00.000Z","nv":0.6139,"tnv":0.6139},{"stockId":3000000001241,"date":"2025-02-04T16:00:00.000Z","nv":0.6005,"tnv":0.6005},{"stockId":3000000001241,"date":"2025-01-26T16:00:00.000Z","nv":0.598,"tnv":0.598},{"stockId":3000000001241,"date":"2025-01-23T16:00:00.000Z","nv":0.6035,"tnv":0.6035},{"stockId":3000000001241,"date":"2025-01-22T16:00:00.000Z","nv":0.597,"tnv":0.597},{"stockId":3000000001241,"date":"2025-01-21T16:00:00.000Z","nv":0.5989,"tnv":0.5989},{"stockId":3000000001241,"date":"2025-01-20T16:00:00.000Z","nv":0.6008,"tnv":0.6008},{"stockId":3000000001241,"date":"2025-01-19T16:00:00.000Z","nv":0.599,"tnv":0.599},{"stockId":3000000001241,"date":"2025-01-16T16:00:00.000Z","nv":0.5963,"tnv":0.5963},{"stockId":3000000001241,"date":"2025-01-15T16:00:00.000Z","nv":0.592,"tnv":0.592},{"stockId":3000000001241,"date":"2025-01-14T16:00:00.000Z","nv":0.5898,"tnv":0.5898},{"stockId":3000000001241,"date":"2025-01-13T16:00:00.000Z","nv":0.5939,"tnv":0.5939},{"stockId":3000000001241,"date":"2025-01-12T16:00:00.000Z","nv":0.575,"tnv":0.575},{"stockId":3000000001241,"date":"2025-01-09T16:00:00.000Z","nv":0.5738,"tnv":0.5738},{"stockId":3000000001241,"date":"2025-01-08T16:00:00.000Z","nv":0.5819,"tnv":0.5819},{"stockId":3000000001241,"date":"2025-01-07T16:00:00.000Z","nv":0.5824,"tnv":0.5824},{"stockId":3000000001241,"date":"2025-01-06T16:00:00.000Z","nv":0.5847,"tnv":0.5847},{"stockId":3000000001241,"date":"2025-01-05T16:00:00.000Z","nv":0.579,"tnv":0.579},{"stockId":3000000001241,"date":"2025-01-02T16:00:00.000Z","nv":0.5792,"tnv":0.5792},{"stockId":3000000001241,"date":"2025-01-01T16:00:00.000Z","nv":0.5907,"tnv":0.5907},{"stockId":3000000001241,"date":"2024-12-30T16:00:00.000Z","nv":0.6085,"tnv":0.6085},{"stockId":3000000001241,"date":"2024-12-29T16:00:00.000Z","nv":0.6256,"tnv":0.6256},{"stockId":3000000001241,"date":"2024-12-26T16:00:00.000Z","nv":0.6254,"tnv":0.6254},{"stockId":3000000001241,"date":"2024-12-25T16:00:00.000Z","nv":0.6243,"tnv":0.6243},{"stockId":3000000001241,"date":"2024-12-24T16:00:00.000Z","nv":0.6197,"tnv":0.6197},{"stockId":3000000001241,"date":"2024-12-23T16:00:00.000Z","nv":0.6251,"tnv":0.6251},{"stockId":3000000001241,"date":"2024-12-22T16:00:00.000Z","nv":0.6174,"tnv":0.6174},{"stockId":3000000001241,"date":"2024-12-19T16:00:00.000Z","nv":0.6271,"tnv":0.6271},{"stockId":3000000001241,"date":"2024-12-18T16:00:00.000Z","nv":0.6252,"tnv":0.6252},{"stockId":3000000001241,"date":"2024-12-17T16:00:00.000Z","nv":0.6239,"tnv":0.6239},{"stockId":3000000001241,"date":"2024-12-16T16:00:00.000Z","nv":0.6199,"tnv":0.6199},{"stockId":3000000001241,"date":"2024-12-15T16:00:00.000Z","nv":0.6263,"tnv":0.6263},{"stockId":3000000001241,"date":"2024-12-12T16:00:00.000Z","nv":0.6336,"tnv":0.6336},{"stockId":3000000001241,"date":"2024-12-11T16:00:00.000Z","nv":0.6448,"tnv":0.6448},{"stockId":3000000001241,"date":"2024-12-10T16:00:00.000Z","nv":0.6384,"tnv":0.6384},{"stockId":3000000001241,"date":"2024-12-09T16:00:00.000Z","nv":0.6327,"tnv":0.6327},{"stockId":3000000001241,"date":"2024-12-08T16:00:00.000Z","nv":0.6282,"tnv":0.6282},{"stockId":3000000001241,"date":"2024-12-05T16:00:00.000Z","nv":0.6314,"tnv":0.6314},{"stockId":3000000001241,"date":"2024-12-04T16:00:00.000Z","nv":0.6239,"tnv":0.6239},{"stockId":3000000001241,"date":"2024-12-03T16:00:00.000Z","nv":0.6214,"tnv":0.6214},{"stockId":3000000001241,"date":"2024-12-02T16:00:00.000Z","nv":0.6261,"tnv":0.6261},{"stockId":3000000001241,"date":"2024-12-01T16:00:00.000Z","nv":0.6272,"tnv":0.6272},{"stockId":3000000001241,"date":"2024-11-28T16:00:00.000Z","nv":0.6183,"tnv":0.6183},{"stockId":3000000001241,"date":"2024-11-27T16:00:00.000Z","nv":0.6082,"tnv":0.6082},{"stockId":3000000001241,"date":"2024-11-26T16:00:00.000Z","nv":0.6129,"tnv":0.6129},{"stockId":3000000001241,"date":"2024-11-25T16:00:00.000Z","nv":0.6017,"tnv":0.6017},{"stockId":3000000001241,"date":"2024-11-24T16:00:00.000Z","nv":0.6056,"tnv":0.6056},{"stockId":3000000001241,"date":"2024-11-21T16:00:00.000Z","nv":0.6071,"tnv":0.6071},{"stockId":3000000001241,"date":"2024-11-20T16:00:00.000Z","nv":0.6298,"tnv":0.6298},{"stockId":3000000001241,"date":"2024-11-19T16:00:00.000Z","nv":0.6305,"tnv":0.6305},{"stockId":3000000001241,"date":"2024-11-18T16:00:00.000Z","nv":0.6243,"tnv":0.6243},{"stockId":3000000001241,"date":"2024-11-17T16:00:00.000Z","nv":0.6141,"tnv":0.6141},{"stockId":3000000001241,"date":"2024-11-14T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000001241,"date":"2024-11-13T16:00:00.000Z","nv":0.6381,"tnv":0.6381},{"stockId":3000000001241,"date":"2024-11-12T16:00:00.000Z","nv":0.6558,"tnv":0.6558},{"stockId":3000000001241,"date":"2024-11-11T16:00:00.000Z","nv":0.6562,"tnv":0.6562},{"stockId":3000000001241,"date":"2024-11-10T16:00:00.000Z","nv":0.6628,"tnv":0.6628},{"stockId":3000000001241,"date":"2024-11-07T16:00:00.000Z","nv":0.6522,"tnv":0.6522},{"stockId":3000000001241,"date":"2024-11-06T16:00:00.000Z","nv":0.6539,"tnv":0.6539},{"stockId":3000000001241,"date":"2024-11-05T16:00:00.000Z","nv":0.6425,"tnv":0.6425},{"stockId":3000000001241,"date":"2024-11-04T16:00:00.000Z","nv":0.6411,"tnv":0.6411},{"stockId":3000000001241,"date":"2024-11-03T16:00:00.000Z","nv":0.6229,"tnv":0.6229},{"stockId":3000000001241,"date":"2024-10-31T16:00:00.000Z","nv":0.6134,"tnv":0.6134},{"stockId":3000000001241,"date":"2024-10-30T16:00:00.000Z","nv":0.6203,"tnv":0.6203},{"stockId":3000000001241,"date":"2024-10-29T16:00:00.000Z","nv":0.6141,"tnv":0.6141},{"stockId":3000000001241,"date":"2024-10-28T16:00:00.000Z","nv":0.6116,"tnv":0.6116},{"stockId":3000000001241,"date":"2024-10-27T16:00:00.000Z","nv":0.6185,"tnv":0.6185},{"stockId":3000000001241,"date":"2024-10-24T16:00:00.000Z","nv":0.6113,"tnv":0.6113},{"stockId":3000000001241,"date":"2024-10-23T16:00:00.000Z","nv":0.6027,"tnv":0.6027},{"stockId":3000000001241,"date":"2024-10-22T16:00:00.000Z","nv":0.607,"tnv":0.607},{"stockId":3000000001241,"date":"2024-10-21T16:00:00.000Z","nv":0.6048,"tnv":0.6048},{"stockId":3000000001241,"date":"2024-10-20T16:00:00.000Z","nv":0.5998,"tnv":0.5998},{"stockId":3000000001241,"date":"2024-10-17T16:00:00.000Z","nv":0.5935,"tnv":0.5935},{"stockId":3000000001241,"date":"2024-10-16T16:00:00.000Z","nv":0.5718,"tnv":0.5718},{"stockId":3000000001241,"date":"2024-10-15T16:00:00.000Z","nv":0.576,"tnv":0.576},{"stockId":3000000001241,"date":"2024-10-14T16:00:00.000Z","nv":0.5758,"tnv":0.5758},{"stockId":3000000001241,"date":"2024-10-13T16:00:00.000Z","nv":0.5889,"tnv":0.5889},{"stockId":3000000001241,"date":"2024-10-10T16:00:00.000Z","nv":0.5754,"tnv":0.5754},{"stockId":3000000001241,"date":"2024-10-09T16:00:00.000Z","nv":0.5956,"tnv":0.5956},{"stockId":3000000001241,"date":"2024-10-08T16:00:00.000Z","nv":0.5999,"tnv":0.5999},{"stockId":3000000001241,"date":"2024-10-07T16:00:00.000Z","nv":0.641,"tnv":0.641},{"stockId":3000000001241,"date":"2024-09-29T16:00:00.000Z","nv":0.6009,"tnv":0.6009},{"stockId":3000000001241,"date":"2024-09-26T16:00:00.000Z","nv":0.5477,"tnv":0.5477},{"stockId":3000000001241,"date":"2024-09-25T16:00:00.000Z","nv":0.5212,"tnv":0.5212},{"stockId":3000000001241,"date":"2024-09-24T16:00:00.000Z","nv":0.5,"tnv":0.5},{"stockId":3000000001241,"date":"2024-09-23T16:00:00.000Z","nv":0.4957,"tnv":0.4957},{"stockId":3000000001241,"date":"2024-09-22T16:00:00.000Z","nv":0.4764,"tnv":0.4764},{"stockId":3000000001241,"date":"2024-09-19T16:00:00.000Z","nv":0.4768,"tnv":0.4768},{"stockId":3000000001241,"date":"2024-09-18T16:00:00.000Z","nv":0.4789,"tnv":0.4789},{"stockId":3000000001241,"date":"2024-09-17T16:00:00.000Z","nv":0.4731,"tnv":0.4731},{"stockId":3000000001241,"date":"2024-09-12T16:00:00.000Z","nv":0.472,"tnv":0.472},{"stockId":3000000001241,"date":"2024-09-11T16:00:00.000Z","nv":0.4764,"tnv":0.4764},{"stockId":3000000001241,"date":"2024-09-10T16:00:00.000Z","nv":0.4782,"tnv":0.4782},{"stockId":3000000001241,"date":"2024-09-09T16:00:00.000Z","nv":0.4775,"tnv":0.4775},{"stockId":3000000001241,"date":"2024-09-08T16:00:00.000Z","nv":0.4774,"tnv":0.4774},{"stockId":3000000001241,"date":"2024-09-05T16:00:00.000Z","nv":0.4804,"tnv":0.4804},{"stockId":3000000001241,"date":"2024-09-04T16:00:00.000Z","nv":0.4867,"tnv":0.4867},{"stockId":3000000001241,"date":"2024-09-03T16:00:00.000Z","nv":0.4849,"tnv":0.4849},{"stockId":3000000001241,"date":"2024-09-02T16:00:00.000Z","nv":0.486,"tnv":0.486},{"stockId":3000000001241,"date":"2024-09-01T16:00:00.000Z","nv":0.481,"tnv":0.481},{"stockId":3000000001241,"date":"2024-08-29T16:00:00.000Z","nv":0.4902,"tnv":0.4902},{"stockId":3000000001241,"date":"2024-08-28T16:00:00.000Z","nv":0.4821,"tnv":0.4821},{"stockId":3000000001241,"date":"2024-08-27T16:00:00.000Z","nv":0.4765,"tnv":0.4765},{"stockId":3000000001241,"date":"2024-08-26T16:00:00.000Z","nv":0.4757,"tnv":0.4757},{"stockId":3000000001241,"date":"2024-08-25T16:00:00.000Z","nv":0.4805,"tnv":0.4805},{"stockId":3000000001241,"date":"2024-08-22T16:00:00.000Z","nv":0.4797,"tnv":0.4797},{"stockId":3000000001241,"date":"2024-08-21T16:00:00.000Z","nv":0.4793,"tnv":0.4793},{"stockId":3000000001241,"date":"2024-08-20T16:00:00.000Z","nv":0.4846,"tnv":0.4846},{"stockId":3000000001241,"date":"2024-08-19T16:00:00.000Z","nv":0.486,"tnv":0.486},{"stockId":3000000001241,"date":"2024-08-18T16:00:00.000Z","nv":0.494,"tnv":0.494},{"stockId":3000000001241,"date":"2024-08-15T16:00:00.000Z","nv":0.4928,"tnv":0.4928},{"stockId":3000000001241,"date":"2024-08-14T16:00:00.000Z","nv":0.4951,"tnv":0.4951},{"stockId":3000000001241,"date":"2024-08-13T16:00:00.000Z","nv":0.492,"tnv":0.492},{"stockId":3000000001241,"date":"2024-08-12T16:00:00.000Z","nv":0.4984,"tnv":0.4984},{"stockId":3000000001241,"date":"2024-08-11T16:00:00.000Z","nv":0.4966,"tnv":0.4966},{"stockId":3000000001241,"date":"2024-08-08T16:00:00.000Z","nv":0.4973,"tnv":0.4973},{"stockId":3000000001241,"date":"2024-08-07T16:00:00.000Z","nv":0.5008,"tnv":0.5008},{"stockId":3000000001241,"date":"2024-08-06T16:00:00.000Z","nv":0.5004,"tnv":0.5004},{"stockId":3000000001241,"date":"2024-08-05T16:00:00.000Z","nv":0.5004,"tnv":0.5004},{"stockId":3000000001241,"date":"2024-08-04T16:00:00.000Z","nv":0.4948,"tnv":0.4948},{"stockId":3000000001241,"date":"2024-08-01T16:00:00.000Z","nv":0.504,"tnv":0.504},{"stockId":3000000001241,"date":"2024-07-31T16:00:00.000Z","nv":0.5104,"tnv":0.5104},{"stockId":3000000001241,"date":"2024-07-30T16:00:00.000Z","nv":0.5135,"tnv":0.5135},{"stockId":3000000001241,"date":"2024-07-29T16:00:00.000Z","nv":0.4951,"tnv":0.4951},{"stockId":3000000001241,"date":"2024-07-28T16:00:00.000Z","nv":0.496,"tnv":0.496},{"stockId":3000000001241,"date":"2024-07-25T16:00:00.000Z","nv":0.4987,"tnv":0.4987},{"stockId":3000000001241,"date":"2024-07-24T16:00:00.000Z","nv":0.4916,"tnv":0.4916},{"stockId":3000000001241,"date":"2024-07-23T16:00:00.000Z","nv":0.4919,"tnv":0.4919},{"stockId":3000000001241,"date":"2024-07-22T16:00:00.000Z","nv":0.4971,"tnv":0.4971},{"stockId":3000000001241,"date":"2024-07-21T16:00:00.000Z","nv":0.5112,"tnv":0.5112},{"stockId":3000000001241,"date":"2024-07-18T16:00:00.000Z","nv":0.5116,"tnv":0.5116},{"stockId":3000000001241,"date":"2024-07-17T16:00:00.000Z","nv":0.5122,"tnv":0.5122},{"stockId":3000000001241,"date":"2024-07-16T16:00:00.000Z","nv":0.51,"tnv":0.51},{"stockId":3000000001241,"date":"2024-07-15T16:00:00.000Z","nv":0.5141,"tnv":0.5141},{"stockId":3000000001241,"date":"2024-07-14T16:00:00.000Z","nv":0.5126,"tnv":0.5126},{"stockId":3000000001241,"date":"2024-07-11T16:00:00.000Z","nv":0.516,"tnv":0.516},{"stockId":3000000001241,"date":"2024-07-10T16:00:00.000Z","nv":0.5178,"tnv":0.5178},{"stockId":3000000001241,"date":"2024-07-09T16:00:00.000Z","nv":0.5083,"tnv":0.5083},{"stockId":3000000001241,"date":"2024-07-08T16:00:00.000Z","nv":0.5113,"tnv":0.5113},{"stockId":3000000001241,"date":"2024-07-07T16:00:00.000Z","nv":0.502,"tnv":0.502},{"stockId":3000000001241,"date":"2024-07-04T16:00:00.000Z","nv":0.51,"tnv":0.51},{"stockId":3000000001241,"date":"2024-07-03T16:00:00.000Z","nv":0.5065,"tnv":0.5065},{"stockId":3000000001241,"date":"2024-07-02T16:00:00.000Z","nv":0.514,"tnv":0.514},{"stockId":3000000001241,"date":"2024-07-01T16:00:00.000Z","nv":0.5177,"tnv":0.5177},{"stockId":3000000001241,"date":"2024-06-30T16:00:00.000Z","nv":0.5229,"tnv":0.5229},{"stockId":3000000001241,"date":"2024-06-27T16:00:00.000Z","nv":0.517,"tnv":0.517},{"stockId":3000000001241,"date":"2024-06-26T16:00:00.000Z","nv":0.5154,"tnv":0.5154},{"stockId":3000000001241,"date":"2024-06-25T16:00:00.000Z","nv":0.5242,"tnv":0.5242},{"stockId":3000000001241,"date":"2024-06-24T16:00:00.000Z","nv":0.5167,"tnv":0.5167},{"stockId":3000000001241,"date":"2024-06-23T16:00:00.000Z","nv":0.521,"tnv":0.521},{"stockId":3000000001241,"date":"2024-06-20T16:00:00.000Z","nv":0.5315,"tnv":0.5315},{"stockId":3000000001241,"date":"2024-06-19T16:00:00.000Z","nv":0.5306,"tnv":0.5306},{"stockId":3000000001241,"date":"2024-06-18T16:00:00.000Z","nv":0.5376,"tnv":0.5376},{"stockId":3000000001241,"date":"2024-06-17T16:00:00.000Z","nv":0.5434,"tnv":0.5434},{"stockId":3000000001241,"date":"2024-06-16T16:00:00.000Z","nv":0.5409,"tnv":0.5409},{"stockId":3000000001241,"date":"2024-06-13T16:00:00.000Z","nv":0.5415,"tnv":0.5415},{"stockId":3000000001241,"date":"2024-06-12T16:00:00.000Z","nv":0.5391,"tnv":0.5391},{"stockId":3000000001241,"date":"2024-06-11T16:00:00.000Z","nv":0.5424,"tnv":0.5424},{"stockId":3000000001241,"date":"2024-06-10T16:00:00.000Z","nv":0.5404,"tnv":0.5404},{"stockId":3000000001241,"date":"2024-06-06T16:00:00.000Z","nv":0.5396,"tnv":0.5396},{"stockId":3000000001241,"date":"2024-06-05T16:00:00.000Z","nv":0.5411,"tnv":0.5411},{"stockId":3000000001241,"date":"2024-06-04T16:00:00.000Z","nv":0.5454,"tnv":0.5454},{"stockId":3000000001241,"date":"2024-06-03T16:00:00.000Z","nv":0.5513,"tnv":0.5513},{"stockId":3000000001241,"date":"2024-06-02T16:00:00.000Z","nv":0.5447,"tnv":0.5447},{"stockId":3000000001241,"date":"2024-05-30T16:00:00.000Z","nv":0.5481,"tnv":0.5481},{"stockId":3000000001241,"date":"2024-05-29T16:00:00.000Z","nv":0.5479,"tnv":0.5479},{"stockId":3000000001241,"date":"2024-05-28T16:00:00.000Z","nv":0.5494,"tnv":0.5494},{"stockId":3000000001241,"date":"2024-05-27T16:00:00.000Z","nv":0.5479,"tnv":0.5479},{"stockId":3000000001241,"date":"2024-05-26T16:00:00.000Z","nv":0.5531,"tnv":0.5531},{"stockId":3000000001241,"date":"2024-05-23T16:00:00.000Z","nv":0.5475,"tnv":0.5475},{"stockId":3000000001241,"date":"2024-05-22T16:00:00.000Z","nv":0.552,"tnv":0.552}],"influencesList":[]}