window.pageData = {"startDate":"2024-04-26T02:49:31.312Z","endDate":"2026-04-26T02:49:31.312Z","stock":{"_id":3000000001972,"stockCode":"001972","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-03T16:00:00.000Z","setUpScale":277417000,"market":"a","tickerId":1972,"custody":"中国农业银行股份有限公司","name":"前海开源沪港深智慧生活优选灵活配置混合型证券投资基金","shortName":"前海开源沪港深智慧生活混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-01-25T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源沪港深智慧生活混合","pinyin":"qhkyhgszhshyxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"name":"崔宸龙","stockType":"fund_manager","stockCode":"db20757817","exchange":"fm","tickerId":30312206690},{"name":"王可三","stockType":"fund_manager","stockCode":"db20896685","exchange":"fm","tickerId":231119239420}],"hotMetrics":{"fss":{"stockId":3000000001972,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6775,"f_ins_h_s_r_c_hy":0.0045000000000000595,"f_ins_h_s_r_c_1y":0.1723,"f_ind_h_s_r":0.3225,"f_ind_h_s_r_c_hy":-0.004500000000000004,"f_ind_h_s_r_c_1y":-0.17229999999999995,"f_h_a":2260,"f_h_s_a":20642,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001972,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.9547727525280587,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.6228204010462075,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.916555998229305,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.9886960493263303,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.6234530818214586,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.6292018170019468,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.6652622403021938,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.8856270549553781,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.6580276740610587,"f_p_r_y10_ssc":1354,"f_p_r_y10_ssrp":0.8913525498891353},"fp":{"stockId":3000000001972,"type":"fp","f_p_r_fys":-0.06867554309740831,"f_p_r_m1":0.03343701399688914,"f_p_r_m3":-0.10141987829614696,"f_p_r_m6":-0.15404201145767182,"f_p_r_y1":0.1719576719576701,"f_p_r_y3":0.09834710743801689,"f_p_r_y5":-0.26978021978022015,"f_cagr_p_r_fs":0.028152514747592505,"f_p_r_d1":0.007861635220125729,"f_p_r_y2":0.22941720629047047,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y10":0.30807086614172774},"ff":{"stockId":3000000001972,"type":"ff","f_m_f":295121,"f_m_f_r":0.012,"f_c_f":49186,"f_c_f_r":0.002,"f_m_a_c_f":344307,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001972,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.329,"f_nv_cr":-0.0052395209580838875},"f_as":{"stockId":3000000001972,"type":"f_as","f_tas":50263787.405,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001972,"stockId":1000000000000700,"holdings":10500,"marketCap":4487151,"netValueRatio":0.0893,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001972,"stockId":1000000000001928,"holdings":228800,"marketCap":3331292,"netValueRatio":0.0663,"quarterlyChange":-0.15867346938775484,"stock":{"stockCode":"01928","exchange":"hk","stockType":"company","tickerId":1928,"name":"金沙中国有限公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001972,"stockId":1000000000009992,"holdings":21400,"marketCap":2713340,"netValueRatio":0.054,"quarterlyChange":-0.23494938732019188,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001972,"stockId":2602,"holdings":164500,"marketCap":2625420,"netValueRatio":0.0522,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001972,"stockId":688012,"holdings":8461,"marketCap":2592281,"netValueRatio":0.0516,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001972,"stockId":1000000000001519,"holdings":288600,"marketCap":2576223,"netValueRatio":0.0513,"quarterlyChange":-0.03253588516746364,"stock":{"exchange":"hk","stockType":"company","stockCode":"01519","tickerId":1519,"name":"极兔速递-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001972,"stockId":1000000000000027,"holdings":83000,"marketCap":2564969,"netValueRatio":0.051,"quarterlyChange":-0.08663883089770397,"stock":{"stockCode":"00027","exchange":"hk","stockType":"company","tickerId":27,"name":"银河娱乐"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001972,"stockId":1000000000009988,"holdings":24300,"marketCap":2553226,"netValueRatio":0.0508,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001972,"stockId":333,"holdings":32200,"marketCap":2458470,"netValueRatio":0.0489,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001972,"stockId":2475,"holdings":48800,"marketCap":2403888,"netValueRatio":0.0478,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"lastFsMetrics":{"latestTurnoverRate":1.5835107240866093,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000001972,"date":"2026-04-23T16:00:00.000Z","nv":1.329,"tnv":1.329},{"stockId":3000000001972,"date":"2026-04-22T16:00:00.000Z","nv":1.336,"tnv":1.336},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001972,"nv":1.356,"tnv":1.356},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001972,"nv":1.343,"tnv":1.343},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001972,"nv":1.349,"tnv":1.349},{"stockId":3000000001972,"date":"2026-04-16T16:00:00.000Z","nv":1.335,"tnv":1.335},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001972,"nv":1.342,"tnv":1.342},{"stockId":3000000001972,"date":"2026-04-14T16:00:00.000Z","nv":1.316,"tnv":1.316},{"stockId":3000000001972,"date":"2026-04-13T16:00:00.000Z","nv":1.308,"tnv":1.308},{"stockId":3000000001972,"date":"2026-04-12T16:00:00.000Z","nv":1.294,"tnv":1.294},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001972,"nv":1.312,"tnv":1.312},{"stockId":3000000001972,"date":"2026-04-08T16:00:00.000Z","nv":1.304,"tnv":1.304},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001972,"nv":1.303,"tnv":1.303},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001972,"nv":1.253,"tnv":1.253},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001972,"nv":1.249,"tnv":1.249},{"stockId":3000000001972,"date":"2026-04-01T16:00:00.000Z","nv":1.249,"tnv":1.249},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001972,"nv":1.267,"tnv":1.267},{"stockId":3000000001972,"date":"2026-03-30T16:00:00.000Z","nv":1.235,"tnv":1.235},{"stockId":3000000001972,"date":"2026-03-29T16:00:00.000Z","nv":1.237,"tnv":1.237},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001972,"nv":1.252,"tnv":1.252},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001972,"nv":1.25,"tnv":1.25},{"stockId":3000000001972,"date":"2026-03-24T16:00:00.000Z","nv":1.283,"tnv":1.283},{"stockId":3000000001972,"date":"2026-03-23T16:00:00.000Z","nv":1.286,"tnv":1.286},{"stockId":3000000001972,"date":"2026-03-22T16:00:00.000Z","nv":1.253,"tnv":1.253},{"stockId":3000000001972,"date":"2026-03-19T16:00:00.000Z","nv":1.289,"tnv":1.289},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001972,"nv":1.302,"tnv":1.302},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001972,"nv":1.339,"tnv":1.339},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001972,"nv":1.332,"tnv":1.332},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001972,"nv":1.334,"tnv":1.334},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001972,"nv":1.329,"tnv":1.329},{"stockId":3000000001972,"date":"2026-03-11T16:00:00.000Z","nv":1.339,"tnv":1.339},{"stockId":3000000001972,"date":"2026-03-10T16:00:00.000Z","nv":1.355,"tnv":1.355},{"stockId":3000000001972,"date":"2026-03-09T16:00:00.000Z","nv":1.366,"tnv":1.366},{"stockId":3000000001972,"date":"2026-03-08T16:00:00.000Z","nv":1.328,"tnv":1.328},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001972,"nv":1.347,"tnv":1.347},{"stockId":3000000001972,"date":"2026-03-04T16:00:00.000Z","nv":1.339,"tnv":1.339},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001972,"nv":1.337,"tnv":1.337},{"stockId":3000000001972,"date":"2026-03-02T16:00:00.000Z","nv":1.355,"tnv":1.355},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001972,"nv":1.39,"tnv":1.39},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001972,"nv":1.414,"tnv":1.414},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001972,"nv":1.409,"tnv":1.409},{"stockId":3000000001972,"date":"2026-02-24T16:00:00.000Z","nv":1.427,"tnv":1.427},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001972,"nv":1.423,"tnv":1.423},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001972,"nv":1.439,"tnv":1.439},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001972,"nv":1.45,"tnv":1.45},{"stockId":3000000001972,"date":"2026-02-10T16:00:00.000Z","nv":1.459,"tnv":1.459},{"stockId":3000000001972,"date":"2026-02-09T16:00:00.000Z","nv":1.464,"tnv":1.464},{"stockId":3000000001972,"date":"2026-02-08T16:00:00.000Z","nv":1.453,"tnv":1.453},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001972,"nv":1.43,"tnv":1.43},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001972,"nv":1.44,"tnv":1.44},{"stockId":3000000001972,"date":"2026-02-03T16:00:00.000Z","nv":1.433,"tnv":1.433},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001972,"nv":1.439,"tnv":1.439},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001972,"nv":1.437,"tnv":1.437},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001972,"nv":1.452,"tnv":1.452},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001972,"nv":1.471,"tnv":1.471},{"stockId":3000000001972,"date":"2026-01-27T16:00:00.000Z","nv":1.491,"tnv":1.491},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001972,"nv":1.468,"tnv":1.468},{"stockId":3000000001972,"date":"2026-01-25T16:00:00.000Z","nv":1.461,"tnv":1.461},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001972,"nv":1.479,"tnv":1.479},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001972,"nv":1.472,"tnv":1.472},{"stockId":3000000001972,"date":"2026-01-20T16:00:00.000Z","nv":1.466,"tnv":1.466},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001972,"nv":1.466,"tnv":1.466},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001972,"nv":1.47,"tnv":1.47},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001972,"nv":1.481,"tnv":1.481},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001972,"nv":1.483,"tnv":1.483},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001972,"nv":1.477,"tnv":1.477},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001972,"nv":1.466,"tnv":1.466},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001972,"nv":1.478,"tnv":1.478},{"stockId":3000000001972,"date":"2026-01-08T16:00:00.000Z","nv":1.468,"tnv":1.468},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001972,"nv":1.461,"tnv":1.461},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001972,"nv":1.472,"tnv":1.472},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001972,"nv":1.472,"tnv":1.472},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001972,"nv":1.464,"tnv":1.464},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001972,"nv":1.427,"tnv":1.427},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001972,"nv":1.441,"tnv":1.441},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001972,"nv":1.439,"tnv":1.439},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001972,"nv":1.454,"tnv":1.454},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001972,"nv":1.46,"tnv":1.46},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001972,"nv":1.46,"tnv":1.46},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001972,"nv":1.458,"tnv":1.458},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001972,"nv":1.458,"tnv":1.458},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001972,"nv":1.454,"tnv":1.454},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001972,"nv":1.443,"tnv":1.443},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001972,"nv":1.453,"tnv":1.453},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001972,"nv":1.443,"tnv":1.443},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001972,"nv":1.454,"tnv":1.454},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001972,"nv":1.479,"tnv":1.479},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001972,"nv":1.467,"tnv":1.467},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001972,"nv":1.482,"tnv":1.482},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001972,"nv":1.485,"tnv":1.485},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001972,"nv":1.492,"tnv":1.492},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001972,"nv":1.495,"tnv":1.495},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001972,"nv":1.498,"tnv":1.498},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001972,"nv":1.493,"tnv":1.493},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001972,"nv":1.503,"tnv":1.503},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001972,"nv":1.502,"tnv":1.502},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001972,"nv":1.499,"tnv":1.499},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001972,"nv":1.495,"tnv":1.495},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001972,"nv":1.494,"tnv":1.494},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001972,"nv":1.491,"tnv":1.491},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001972,"nv":1.484,"tnv":1.484},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001972,"nv":1.474,"tnv":1.474},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001972,"nv":1.507,"tnv":1.507},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001972,"nv":1.513,"tnv":1.513},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001972,"nv":1.519,"tnv":1.519},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001972,"nv":1.53,"tnv":1.53},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001972,"nv":1.528,"tnv":1.528},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001972,"nv":1.542,"tnv":1.542},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001972,"nv":1.537,"tnv":1.537},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001972,"nv":1.544,"tnv":1.544},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001972,"nv":1.556,"tnv":1.556},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001972,"nv":1.555,"tnv":1.555},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001972,"nv":1.564,"tnv":1.564},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001972,"nv":1.542,"tnv":1.542},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001972,"nv":1.538,"tnv":1.538},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001972,"nv":1.546,"tnv":1.546},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001972,"nv":1.545,"tnv":1.545},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001972,"nv":1.568,"tnv":1.568},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001972,"nv":1.582,"tnv":1.582},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001972,"nv":1.577,"tnv":1.577},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001972,"nv":1.587,"tnv":1.587},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001972,"nv":1.571,"tnv":1.571},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001972,"nv":1.544,"tnv":1.544},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001972,"nv":1.547,"tnv":1.547},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001972,"nv":1.558,"tnv":1.558},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001972,"nv":1.536,"tnv":1.536},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001972,"nv":1.51,"tnv":1.51},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001972,"nv":1.573,"tnv":1.573},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001972,"nv":1.569,"tnv":1.569},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001972,"nv":1.543,"tnv":1.543},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001972,"nv":1.6,"tnv":1.6},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001972,"nv":1.605,"tnv":1.605},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001972,"nv":1.647,"tnv":1.647},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001972,"nv":1.602,"tnv":1.602},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001972,"nv":1.587,"tnv":1.587},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001972,"nv":1.568,"tnv":1.568},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001972,"nv":1.595,"tnv":1.595},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001972,"nv":1.592,"tnv":1.592},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001972,"nv":1.587,"tnv":1.587},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001972,"nv":1.591,"tnv":1.591},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001972,"nv":1.548,"tnv":1.548},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001972,"nv":1.544,"tnv":1.544},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001972,"nv":1.541,"tnv":1.541},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001972,"nv":1.529,"tnv":1.529},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001972,"nv":1.524,"tnv":1.524},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001972,"nv":1.53,"tnv":1.53},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001972,"nv":1.482,"tnv":1.482},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001972,"nv":1.44,"tnv":1.44},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001972,"nv":1.422,"tnv":1.422},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001972,"nv":1.436,"tnv":1.436},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001972,"nv":1.434,"tnv":1.434},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001972,"nv":1.398,"tnv":1.398},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001972,"nv":1.434,"tnv":1.434},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001972,"nv":1.462,"tnv":1.462},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001972,"nv":1.504,"tnv":1.504},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001972,"nv":1.502,"tnv":1.502},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001972,"nv":1.498,"tnv":1.498},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001972,"nv":1.456,"tnv":1.456},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001972,"nv":1.475,"tnv":1.475},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001972,"nv":1.489,"tnv":1.489},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001972,"nv":1.464,"tnv":1.464},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001972,"nv":1.427,"tnv":1.427},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001972,"nv":1.438,"tnv":1.438},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001972,"nv":1.416,"tnv":1.416},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001972,"nv":1.412,"tnv":1.412},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001972,"nv":1.389,"tnv":1.389},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001972,"nv":1.369,"tnv":1.369},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001972,"nv":1.395,"tnv":1.395},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001972,"nv":1.367,"tnv":1.367},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001972,"nv":1.359,"tnv":1.359},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001972,"nv":1.354,"tnv":1.354},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001972,"nv":1.359,"tnv":1.359},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001972,"nv":1.365,"tnv":1.365},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001972,"nv":1.355,"tnv":1.355},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001972,"nv":1.348,"tnv":1.348},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001972,"nv":1.33,"tnv":1.33},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001972,"nv":1.35,"tnv":1.35},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001972,"nv":1.355,"tnv":1.355},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001972,"nv":1.37,"tnv":1.37},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001972,"nv":1.347,"tnv":1.347},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001972,"nv":1.327,"tnv":1.327},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001972,"nv":1.317,"tnv":1.317},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001972,"nv":1.301,"tnv":1.301},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001972,"nv":1.303,"tnv":1.303},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001972,"nv":1.3,"tnv":1.3},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001972,"nv":1.293,"tnv":1.293},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001972,"nv":1.285,"tnv":1.285},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001972,"nv":1.262,"tnv":1.262},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001972,"nv":1.265,"tnv":1.265},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001972,"nv":1.251,"tnv":1.251},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001972,"nv":1.249,"tnv":1.249},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001972,"nv":1.252,"tnv":1.252},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001972,"nv":1.251,"tnv":1.251},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001972,"nv":1.264,"tnv":1.264},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001972,"nv":1.237,"tnv":1.237},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001972,"nv":1.242,"tnv":1.242},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001972,"nv":1.24,"tnv":1.24},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001972,"nv":1.237,"tnv":1.237},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001972,"nv":1.247,"tnv":1.247},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001972,"nv":1.247,"tnv":1.247},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001972,"nv":1.224,"tnv":1.224},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001972,"nv":1.207,"tnv":1.207},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001972,"nv":1.208,"tnv":1.208},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001972,"nv":1.191,"tnv":1.191},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001972,"nv":1.174,"tnv":1.174},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001972,"nv":1.169,"tnv":1.169},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001972,"nv":1.171,"tnv":1.171},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001972,"nv":1.184,"tnv":1.184},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001972,"nv":1.182,"tnv":1.182},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001972,"nv":1.188,"tnv":1.188},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001972,"nv":1.183,"tnv":1.183},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001972,"nv":1.187,"tnv":1.187},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001972,"nv":1.193,"tnv":1.193},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001972,"nv":1.183,"tnv":1.183},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001972,"nv":1.195,"tnv":1.195},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001972,"nv":1.189,"tnv":1.189},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001972,"nv":1.191,"tnv":1.191},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001972,"nv":1.175,"tnv":1.175},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001972,"nv":1.174,"tnv":1.174},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001972,"nv":1.175,"tnv":1.175},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001972,"nv":1.176,"tnv":1.176},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001972,"nv":1.156,"tnv":1.156},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001972,"nv":1.156,"tnv":1.156},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001972,"nv":1.158,"tnv":1.158},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001972,"nv":1.156,"tnv":1.156},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001972,"nv":1.165,"tnv":1.165},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001972,"nv":1.183,"tnv":1.183},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001972,"nv":1.175,"tnv":1.175},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001972,"nv":1.164,"tnv":1.164},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001972,"nv":1.153,"tnv":1.153},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001972,"nv":1.151,"tnv":1.151},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001972,"nv":1.162,"tnv":1.162},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001972,"nv":1.155,"tnv":1.155},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001972,"nv":1.177,"tnv":1.177},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001972,"nv":1.153,"tnv":1.153},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001972,"nv":1.175,"tnv":1.175},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001972,"nv":1.161,"tnv":1.161},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001972,"nv":1.155,"tnv":1.155},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001972,"nv":1.135,"tnv":1.135},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001972,"nv":1.124,"tnv":1.124},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001972,"nv":1.124,"tnv":1.124},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001972,"nv":1.135,"tnv":1.135},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001972,"nv":1.134,"tnv":1.134},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001972,"nv":1.141,"tnv":1.141},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001972,"nv":1.125,"tnv":1.125},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001972,"nv":1.132,"tnv":1.132},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001972,"nv":1.119,"tnv":1.119},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001972,"nv":1.124,"tnv":1.124},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001972,"nv":1.119,"tnv":1.119},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001972,"nv":1.133,"tnv":1.133},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001972,"nv":1.14,"tnv":1.14},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001972,"nv":1.129,"tnv":1.129},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001972,"nv":1.114,"tnv":1.114},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001972,"nv":1.1,"tnv":1.1},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001972,"nv":1.073,"tnv":1.073},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001972,"nv":1.069,"tnv":1.069},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001972,"nv":1.187,"tnv":1.187},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001972,"nv":1.2,"tnv":1.2},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001972,"nv":1.203,"tnv":1.203},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001972,"nv":1.205,"tnv":1.205},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001972,"nv":1.222,"tnv":1.222},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001972,"nv":1.232,"tnv":1.232},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001972,"nv":1.229,"tnv":1.229},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001972,"nv":1.217,"tnv":1.217},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001972,"nv":1.236,"tnv":1.236},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001972,"nv":1.253,"tnv":1.253},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001972,"nv":1.269,"tnv":1.269},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001972,"nv":1.272,"tnv":1.272},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001972,"nv":1.296,"tnv":1.296},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001972,"nv":1.28,"tnv":1.28},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001972,"nv":1.282,"tnv":1.282},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001972,"nv":1.275,"tnv":1.275},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001972,"nv":1.29,"tnv":1.29},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001972,"nv":1.295,"tnv":1.295},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001972,"nv":1.282,"tnv":1.282},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001972,"nv":1.272,"tnv":1.272},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001972,"nv":1.256,"tnv":1.256},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001972,"nv":1.256,"tnv":1.256},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001972,"nv":1.249,"tnv":1.249},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001972,"nv":1.21,"tnv":1.21},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001972,"nv":1.2,"tnv":1.2},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001972,"nv":1.227,"tnv":1.227},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001972,"nv":1.232,"tnv":1.232},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001972,"nv":1.212,"tnv":1.212},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001972,"nv":1.224,"tnv":1.224},{"stockId":3000000001972,"date":"2025-02-20T16:00:00.000Z","nv":1.22,"tnv":1.22},{"stockId":3000000001972,"date":"2025-02-19T16:00:00.000Z","nv":1.21,"tnv":1.21},{"stockId":3000000001972,"date":"2025-02-18T16:00:00.000Z","nv":1.189,"tnv":1.189},{"stockId":3000000001972,"date":"2025-02-17T16:00:00.000Z","nv":1.169,"tnv":1.169},{"stockId":3000000001972,"date":"2025-02-16T16:00:00.000Z","nv":1.197,"tnv":1.197},{"stockId":3000000001972,"date":"2025-02-13T16:00:00.000Z","nv":1.204,"tnv":1.204},{"stockId":3000000001972,"date":"2025-02-12T16:00:00.000Z","nv":1.214,"tnv":1.214},{"stockId":3000000001972,"date":"2025-02-11T16:00:00.000Z","nv":1.227,"tnv":1.227},{"stockId":3000000001972,"date":"2025-02-10T16:00:00.000Z","nv":1.217,"tnv":1.217},{"stockId":3000000001972,"date":"2025-02-09T16:00:00.000Z","nv":1.225,"tnv":1.225},{"stockId":3000000001972,"date":"2025-02-06T16:00:00.000Z","nv":1.222,"tnv":1.222},{"stockId":3000000001972,"date":"2025-02-05T16:00:00.000Z","nv":1.212,"tnv":1.212},{"stockId":3000000001972,"date":"2025-02-04T16:00:00.000Z","nv":1.176,"tnv":1.176},{"stockId":3000000001972,"date":"2025-01-26T16:00:00.000Z","nv":1.174,"tnv":1.174},{"stockId":3000000001972,"date":"2025-01-23T16:00:00.000Z","nv":1.186,"tnv":1.186},{"stockId":3000000001972,"date":"2025-01-22T16:00:00.000Z","nv":1.179,"tnv":1.179},{"stockId":3000000001972,"date":"2025-01-21T16:00:00.000Z","nv":1.184,"tnv":1.184},{"stockId":3000000001972,"date":"2025-01-20T16:00:00.000Z","nv":1.194,"tnv":1.194},{"stockId":3000000001972,"date":"2025-01-19T16:00:00.000Z","nv":1.198,"tnv":1.198},{"stockId":3000000001972,"date":"2025-01-16T16:00:00.000Z","nv":1.191,"tnv":1.191},{"stockId":3000000001972,"date":"2025-01-15T16:00:00.000Z","nv":1.176,"tnv":1.176},{"stockId":3000000001972,"date":"2025-01-14T16:00:00.000Z","nv":1.18,"tnv":1.18},{"stockId":3000000001972,"date":"2025-01-13T16:00:00.000Z","nv":1.206,"tnv":1.206},{"stockId":3000000001972,"date":"2025-01-12T16:00:00.000Z","nv":1.175,"tnv":1.175},{"stockId":3000000001972,"date":"2025-01-09T16:00:00.000Z","nv":1.18,"tnv":1.18},{"stockId":3000000001972,"date":"2025-01-08T16:00:00.000Z","nv":1.189,"tnv":1.189},{"stockId":3000000001972,"date":"2025-01-07T16:00:00.000Z","nv":1.16,"tnv":1.16},{"stockId":3000000001972,"date":"2025-01-06T16:00:00.000Z","nv":1.168,"tnv":1.168},{"stockId":3000000001972,"date":"2025-01-05T16:00:00.000Z","nv":1.156,"tnv":1.156},{"stockId":3000000001972,"date":"2025-01-02T16:00:00.000Z","nv":1.162,"tnv":1.162},{"stockId":3000000001972,"date":"2025-01-01T16:00:00.000Z","nv":1.193,"tnv":1.193},{"stockId":3000000001972,"date":"2024-12-30T16:00:00.000Z","nv":1.234,"tnv":1.234},{"stockId":3000000001972,"date":"2024-12-29T16:00:00.000Z","nv":1.256,"tnv":1.256},{"stockId":3000000001972,"date":"2024-12-26T16:00:00.000Z","nv":1.255,"tnv":1.255},{"stockId":3000000001972,"date":"2024-12-25T16:00:00.000Z","nv":1.247,"tnv":1.247},{"stockId":3000000001972,"date":"2024-12-24T16:00:00.000Z","nv":1.219,"tnv":1.219},{"stockId":3000000001972,"date":"2024-12-23T16:00:00.000Z","nv":1.212,"tnv":1.212},{"stockId":3000000001972,"date":"2024-12-22T16:00:00.000Z","nv":1.194,"tnv":1.194},{"stockId":3000000001972,"date":"2024-12-19T16:00:00.000Z","nv":1.218,"tnv":1.218},{"stockId":3000000001972,"date":"2024-12-18T16:00:00.000Z","nv":1.206,"tnv":1.206},{"stockId":3000000001972,"date":"2024-12-17T16:00:00.000Z","nv":1.207,"tnv":1.207},{"stockId":3000000001972,"date":"2024-12-16T16:00:00.000Z","nv":1.203,"tnv":1.203},{"stockId":3000000001972,"date":"2024-12-15T16:00:00.000Z","nv":1.212,"tnv":1.212},{"stockId":3000000001972,"date":"2024-12-12T16:00:00.000Z","nv":1.232,"tnv":1.232},{"stockId":3000000001972,"date":"2024-12-11T16:00:00.000Z","nv":1.267,"tnv":1.267},{"stockId":3000000001972,"date":"2024-12-10T16:00:00.000Z","nv":1.249,"tnv":1.249},{"stockId":3000000001972,"date":"2024-12-09T16:00:00.000Z","nv":1.256,"tnv":1.256},{"stockId":3000000001972,"date":"2024-12-08T16:00:00.000Z","nv":1.244,"tnv":1.244},{"stockId":3000000001972,"date":"2024-12-05T16:00:00.000Z","nv":1.262,"tnv":1.262},{"stockId":3000000001972,"date":"2024-12-04T16:00:00.000Z","nv":1.251,"tnv":1.251},{"stockId":3000000001972,"date":"2024-12-03T16:00:00.000Z","nv":1.231,"tnv":1.231},{"stockId":3000000001972,"date":"2024-12-02T16:00:00.000Z","nv":1.248,"tnv":1.248},{"stockId":3000000001972,"date":"2024-12-01T16:00:00.000Z","nv":1.259,"tnv":1.259},{"stockId":3000000001972,"date":"2024-11-28T16:00:00.000Z","nv":1.25,"tnv":1.25},{"stockId":3000000001972,"date":"2024-11-27T16:00:00.000Z","nv":1.228,"tnv":1.228},{"stockId":3000000001972,"date":"2024-11-26T16:00:00.000Z","nv":1.229,"tnv":1.229},{"stockId":3000000001972,"date":"2024-11-25T16:00:00.000Z","nv":1.195,"tnv":1.195},{"stockId":3000000001972,"date":"2024-11-24T16:00:00.000Z","nv":1.197,"tnv":1.197},{"stockId":3000000001972,"date":"2024-11-21T16:00:00.000Z","nv":1.21,"tnv":1.21},{"stockId":3000000001972,"date":"2024-11-20T16:00:00.000Z","nv":1.252,"tnv":1.252},{"stockId":3000000001972,"date":"2024-11-19T16:00:00.000Z","nv":1.266,"tnv":1.266},{"stockId":3000000001972,"date":"2024-11-18T16:00:00.000Z","nv":1.244,"tnv":1.244},{"stockId":3000000001972,"date":"2024-11-17T16:00:00.000Z","nv":1.219,"tnv":1.219},{"stockId":3000000001972,"date":"2024-11-14T16:00:00.000Z","nv":1.219,"tnv":1.219},{"stockId":3000000001972,"date":"2024-11-13T16:00:00.000Z","nv":1.253,"tnv":1.253},{"stockId":3000000001972,"date":"2024-11-12T16:00:00.000Z","nv":1.302,"tnv":1.302},{"stockId":3000000001972,"date":"2024-11-11T16:00:00.000Z","nv":1.31,"tnv":1.31},{"stockId":3000000001972,"date":"2024-11-10T16:00:00.000Z","nv":1.351,"tnv":1.351},{"stockId":3000000001972,"date":"2024-11-07T16:00:00.000Z","nv":1.336,"tnv":1.336},{"stockId":3000000001972,"date":"2024-11-06T16:00:00.000Z","nv":1.314,"tnv":1.314},{"stockId":3000000001972,"date":"2024-11-05T16:00:00.000Z","nv":1.329,"tnv":1.329},{"stockId":3000000001972,"date":"2024-11-04T16:00:00.000Z","nv":1.331,"tnv":1.331},{"stockId":3000000001972,"date":"2024-11-03T16:00:00.000Z","nv":1.273,"tnv":1.273},{"stockId":3000000001972,"date":"2024-10-31T16:00:00.000Z","nv":1.241,"tnv":1.241},{"stockId":3000000001972,"date":"2024-10-30T16:00:00.000Z","nv":1.27,"tnv":1.27},{"stockId":3000000001972,"date":"2024-10-29T16:00:00.000Z","nv":1.267,"tnv":1.267},{"stockId":3000000001972,"date":"2024-10-28T16:00:00.000Z","nv":1.249,"tnv":1.249},{"stockId":3000000001972,"date":"2024-10-27T16:00:00.000Z","nv":1.27,"tnv":1.27},{"stockId":3000000001972,"date":"2024-10-24T16:00:00.000Z","nv":1.247,"tnv":1.247},{"stockId":3000000001972,"date":"2024-10-23T16:00:00.000Z","nv":1.23,"tnv":1.23},{"stockId":3000000001972,"date":"2024-10-22T16:00:00.000Z","nv":1.251,"tnv":1.251},{"stockId":3000000001972,"date":"2024-10-21T16:00:00.000Z","nv":1.231,"tnv":1.231},{"stockId":3000000001972,"date":"2024-10-20T16:00:00.000Z","nv":1.234,"tnv":1.234},{"stockId":3000000001972,"date":"2024-10-17T16:00:00.000Z","nv":1.196,"tnv":1.196},{"stockId":3000000001972,"date":"2024-10-16T16:00:00.000Z","nv":1.151,"tnv":1.151},{"stockId":3000000001972,"date":"2024-10-15T16:00:00.000Z","nv":1.148,"tnv":1.148},{"stockId":3000000001972,"date":"2024-10-14T16:00:00.000Z","nv":1.157,"tnv":1.157},{"stockId":3000000001972,"date":"2024-10-13T16:00:00.000Z","nv":1.173,"tnv":1.173},{"stockId":3000000001972,"date":"2024-10-10T16:00:00.000Z","nv":1.131,"tnv":1.131},{"stockId":3000000001972,"date":"2024-10-09T16:00:00.000Z","nv":1.193,"tnv":1.193},{"stockId":3000000001972,"date":"2024-10-08T16:00:00.000Z","nv":1.206,"tnv":1.206},{"stockId":3000000001972,"date":"2024-10-07T16:00:00.000Z","nv":1.275,"tnv":1.275},{"stockId":3000000001972,"date":"2024-09-29T16:00:00.000Z","nv":1.179,"tnv":1.179},{"stockId":3000000001972,"date":"2024-09-26T16:00:00.000Z","nv":1.083,"tnv":1.083},{"stockId":3000000001972,"date":"2024-09-25T16:00:00.000Z","nv":1.039,"tnv":1.039},{"stockId":3000000001972,"date":"2024-09-24T16:00:00.000Z","nv":1.005,"tnv":1.005},{"stockId":3000000001972,"date":"2024-09-23T16:00:00.000Z","nv":0.996,"tnv":0.996},{"stockId":3000000001972,"date":"2024-09-22T16:00:00.000Z","nv":0.966,"tnv":0.966},{"stockId":3000000001972,"date":"2024-09-19T16:00:00.000Z","nv":0.958,"tnv":0.958},{"stockId":3000000001972,"date":"2024-09-18T16:00:00.000Z","nv":0.961,"tnv":0.961},{"stockId":3000000001972,"date":"2024-09-17T16:00:00.000Z","nv":0.952,"tnv":0.952},{"stockId":3000000001972,"date":"2024-09-12T16:00:00.000Z","nv":0.956,"tnv":0.956},{"stockId":3000000001972,"date":"2024-09-11T16:00:00.000Z","nv":0.969,"tnv":0.969},{"stockId":3000000001972,"date":"2024-09-10T16:00:00.000Z","nv":0.976,"tnv":0.976},{"stockId":3000000001972,"date":"2024-09-09T16:00:00.000Z","nv":0.979,"tnv":0.979},{"stockId":3000000001972,"date":"2024-09-08T16:00:00.000Z","nv":0.977,"tnv":0.977},{"stockId":3000000001972,"date":"2024-09-05T16:00:00.000Z","nv":0.982,"tnv":0.982},{"stockId":3000000001972,"date":"2024-09-04T16:00:00.000Z","nv":0.995,"tnv":0.995},{"stockId":3000000001972,"date":"2024-09-03T16:00:00.000Z","nv":0.989,"tnv":0.989},{"stockId":3000000001972,"date":"2024-09-02T16:00:00.000Z","nv":0.993,"tnv":0.993},{"stockId":3000000001972,"date":"2024-09-01T16:00:00.000Z","nv":0.985,"tnv":0.985},{"stockId":3000000001972,"date":"2024-08-29T16:00:00.000Z","nv":1.009,"tnv":1.009},{"stockId":3000000001972,"date":"2024-08-28T16:00:00.000Z","nv":0.997,"tnv":0.997},{"stockId":3000000001972,"date":"2024-08-27T16:00:00.000Z","nv":0.984,"tnv":0.984},{"stockId":3000000001972,"date":"2024-08-26T16:00:00.000Z","nv":0.973,"tnv":0.973},{"stockId":3000000001972,"date":"2024-08-25T16:00:00.000Z","nv":0.987,"tnv":0.987},{"stockId":3000000001972,"date":"2024-08-22T16:00:00.000Z","nv":0.986,"tnv":0.986},{"stockId":3000000001972,"date":"2024-08-21T16:00:00.000Z","nv":0.98,"tnv":0.98},{"stockId":3000000001972,"date":"2024-08-20T16:00:00.000Z","nv":0.991,"tnv":0.991},{"stockId":3000000001972,"date":"2024-08-19T16:00:00.000Z","nv":0.998,"tnv":0.998},{"stockId":3000000001972,"date":"2024-08-18T16:00:00.000Z","nv":1.017,"tnv":1.017},{"stockId":3000000001972,"date":"2024-08-15T16:00:00.000Z","nv":1.022,"tnv":1.022},{"stockId":3000000001972,"date":"2024-08-14T16:00:00.000Z","nv":1.045,"tnv":1.045},{"stockId":3000000001972,"date":"2024-08-13T16:00:00.000Z","nv":1.041,"tnv":1.041},{"stockId":3000000001972,"date":"2024-08-12T16:00:00.000Z","nv":1.052,"tnv":1.052},{"stockId":3000000001972,"date":"2024-08-11T16:00:00.000Z","nv":1.044,"tnv":1.044},{"stockId":3000000001972,"date":"2024-08-08T16:00:00.000Z","nv":1.053,"tnv":1.053},{"stockId":3000000001972,"date":"2024-08-07T16:00:00.000Z","nv":1.059,"tnv":1.059},{"stockId":3000000001972,"date":"2024-08-06T16:00:00.000Z","nv":1.084,"tnv":1.084},{"stockId":3000000001972,"date":"2024-08-05T16:00:00.000Z","nv":1.08,"tnv":1.08},{"stockId":3000000001972,"date":"2024-08-04T16:00:00.000Z","nv":1.06,"tnv":1.06},{"stockId":3000000001972,"date":"2024-08-01T16:00:00.000Z","nv":1.09,"tnv":1.09},{"stockId":3000000001972,"date":"2024-07-31T16:00:00.000Z","nv":1.099,"tnv":1.099},{"stockId":3000000001972,"date":"2024-07-30T16:00:00.000Z","nv":1.099,"tnv":1.099},{"stockId":3000000001972,"date":"2024-07-29T16:00:00.000Z","nv":1.082,"tnv":1.082},{"stockId":3000000001972,"date":"2024-07-28T16:00:00.000Z","nv":1.08,"tnv":1.08},{"stockId":3000000001972,"date":"2024-07-25T16:00:00.000Z","nv":1.08,"tnv":1.08},{"stockId":3000000001972,"date":"2024-07-24T16:00:00.000Z","nv":1.052,"tnv":1.052},{"stockId":3000000001972,"date":"2024-07-23T16:00:00.000Z","nv":1.052,"tnv":1.052},{"stockId":3000000001972,"date":"2024-07-22T16:00:00.000Z","nv":1.049,"tnv":1.049},{"stockId":3000000001972,"date":"2024-07-21T16:00:00.000Z","nv":1.072,"tnv":1.072},{"stockId":3000000001972,"date":"2024-07-18T16:00:00.000Z","nv":1.068,"tnv":1.068},{"stockId":3000000001972,"date":"2024-07-17T16:00:00.000Z","nv":1.055,"tnv":1.055},{"stockId":3000000001972,"date":"2024-07-16T16:00:00.000Z","nv":1.035,"tnv":1.035},{"stockId":3000000001972,"date":"2024-07-15T16:00:00.000Z","nv":1.043,"tnv":1.043},{"stockId":3000000001972,"date":"2024-07-14T16:00:00.000Z","nv":1.036,"tnv":1.036},{"stockId":3000000001972,"date":"2024-07-11T16:00:00.000Z","nv":1.044,"tnv":1.044},{"stockId":3000000001972,"date":"2024-07-10T16:00:00.000Z","nv":1.051,"tnv":1.051},{"stockId":3000000001972,"date":"2024-07-09T16:00:00.000Z","nv":1.031,"tnv":1.031},{"stockId":3000000001972,"date":"2024-07-08T16:00:00.000Z","nv":1.03,"tnv":1.03},{"stockId":3000000001972,"date":"2024-07-07T16:00:00.000Z","nv":1.008,"tnv":1.008},{"stockId":3000000001972,"date":"2024-07-04T16:00:00.000Z","nv":1.029,"tnv":1.029},{"stockId":3000000001972,"date":"2024-07-03T16:00:00.000Z","nv":1.025,"tnv":1.025},{"stockId":3000000001972,"date":"2024-07-02T16:00:00.000Z","nv":1.033,"tnv":1.033},{"stockId":3000000001972,"date":"2024-07-01T16:00:00.000Z","nv":1.044,"tnv":1.044},{"stockId":3000000001972,"date":"2024-06-30T16:00:00.000Z","nv":1.057,"tnv":1.057},{"stockId":3000000001972,"date":"2024-06-27T16:00:00.000Z","nv":1.058,"tnv":1.058},{"stockId":3000000001972,"date":"2024-06-26T16:00:00.000Z","nv":1.034,"tnv":1.034},{"stockId":3000000001972,"date":"2024-06-25T16:00:00.000Z","nv":1.051,"tnv":1.051},{"stockId":3000000001972,"date":"2024-06-24T16:00:00.000Z","nv":1.028,"tnv":1.028},{"stockId":3000000001972,"date":"2024-06-23T16:00:00.000Z","nv":1.042,"tnv":1.042},{"stockId":3000000001972,"date":"2024-06-20T16:00:00.000Z","nv":1.065,"tnv":1.065},{"stockId":3000000001972,"date":"2024-06-19T16:00:00.000Z","nv":1.061,"tnv":1.061},{"stockId":3000000001972,"date":"2024-06-18T16:00:00.000Z","nv":1.084,"tnv":1.084},{"stockId":3000000001972,"date":"2024-06-17T16:00:00.000Z","nv":1.093,"tnv":1.093},{"stockId":3000000001972,"date":"2024-06-16T16:00:00.000Z","nv":1.083,"tnv":1.083},{"stockId":3000000001972,"date":"2024-06-13T16:00:00.000Z","nv":1.076,"tnv":1.076},{"stockId":3000000001972,"date":"2024-06-12T16:00:00.000Z","nv":1.08,"tnv":1.08},{"stockId":3000000001972,"date":"2024-06-11T16:00:00.000Z","nv":1.083,"tnv":1.083},{"stockId":3000000001972,"date":"2024-06-10T16:00:00.000Z","nv":1.084,"tnv":1.084},{"stockId":3000000001972,"date":"2024-06-06T16:00:00.000Z","nv":1.073,"tnv":1.073},{"stockId":3000000001972,"date":"2024-06-05T16:00:00.000Z","nv":1.07,"tnv":1.07},{"stockId":3000000001972,"date":"2024-06-04T16:00:00.000Z","nv":1.087,"tnv":1.087},{"stockId":3000000001972,"date":"2024-06-03T16:00:00.000Z","nv":1.086,"tnv":1.086},{"stockId":3000000001972,"date":"2024-06-02T16:00:00.000Z","nv":1.072,"tnv":1.072},{"stockId":3000000001972,"date":"2024-05-30T16:00:00.000Z","nv":1.085,"tnv":1.085},{"stockId":3000000001972,"date":"2024-05-29T16:00:00.000Z","nv":1.08,"tnv":1.08},{"stockId":3000000001972,"date":"2024-05-28T16:00:00.000Z","nv":1.076,"tnv":1.076},{"stockId":3000000001972,"date":"2024-05-27T16:00:00.000Z","nv":1.082,"tnv":1.082},{"stockId":3000000001972,"date":"2024-05-26T16:00:00.000Z","nv":1.098,"tnv":1.098},{"stockId":3000000001972,"date":"2024-05-23T16:00:00.000Z","nv":1.097,"tnv":1.097},{"stockId":3000000001972,"date":"2024-05-22T16:00:00.000Z","nv":1.123,"tnv":1.123},{"stockId":3000000001972,"date":"2024-05-21T16:00:00.000Z","nv":1.135,"tnv":1.135},{"stockId":3000000001972,"date":"2024-05-20T16:00:00.000Z","nv":1.131,"tnv":1.131},{"stockId":3000000001972,"date":"2024-05-19T16:00:00.000Z","nv":1.143,"tnv":1.143},{"stockId":3000000001972,"date":"2024-05-16T16:00:00.000Z","nv":1.137,"tnv":1.137},{"stockId":3000000001972,"date":"2024-05-15T16:00:00.000Z","nv":1.106,"tnv":1.106},{"stockId":3000000001972,"date":"2024-05-14T16:00:00.000Z","nv":1.099,"tnv":1.099},{"stockId":3000000001972,"date":"2024-05-13T16:00:00.000Z","nv":1.103,"tnv":1.103},{"stockId":3000000001972,"date":"2024-05-12T16:00:00.000Z","nv":1.107,"tnv":1.107},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001972,"nv":1.109,"tnv":1.109},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001972,"nv":1.125,"tnv":1.125},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001972,"nv":1.108,"tnv":1.108},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001972,"nv":1.122,"tnv":1.122},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001972,"nv":1.115,"tnv":1.115},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001972,"nv":1.089,"tnv":1.089},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001972,"nv":1.109,"tnv":1.109}],"influencesList":[]}