window.pageData = {"startDate":"2024-05-23T12:04:50.048Z","endDate":"2026-05-23T12:04:50.048Z","stock":{"_id":3000000004856,"stockCode":"004856","stockType":"fund","areaCode":"cn","followedNum":68,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-07-23T16:00:00.000Z","setUpScale":21257100,"market":"a","tickerId":4856,"custody":"中国建设银行股份有限公司","name":"广发中证全指建筑材料指数型发起式证券投资基金","shortName":"广发中证全指建筑材料指数A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-08-01T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发中证全指建筑材料指数","pinyin":"gfzzqzjzclzsxfqszqtzjj","indexFundFlag":1,"indexId":1000000931009,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"name":"建筑材料","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"陆志明","stockType":"fund_manager","stockCode":"db20058620","exchange":"fm","tickerId":122613119070}],"hotMetrics":{"fss":{"stockId":3000000004856,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2608,"f_ins_h_s_r_c_hy":-0.026900000000000035,"f_ins_h_s_r_c_1y":-0.014400000000000024,"f_ind_h_s_r":0.7392,"f_ind_h_s_r_c_hy":0.026899999999999924,"f_ind_h_s_r_c_1y":0.014399999999999968,"f_h_a":55255,"f_h_s_a":5665,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004856,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7947519769949677,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.7684915050626394,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.9289349008598,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.7779419915019398,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.7953077916487301,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.929641141565414,"f_p_r_y3_ssc":2888,"f_p_r_y3_ssrp":0.9040526498094908,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.9117147707979627,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.8462709284627092},"fp":{"stockId":3000000004856,"type":"fp","f_p_r_fys":-0.03344446759741648,"f_p_r_m1":-0.037256122872561526,"f_p_r_m3":-0.12149621212121231,"f_p_r_m6":-0.017995130729332676,"f_p_r_y1":0.05684666210981959,"f_p_r_y3":-0.1425270357704025,"f_p_r_y5":-0.39606796432523717,"f_cagr_p_r_fs":-0.008488178570248417,"f_p_r_d1":0.010507687202742977,"f_p_r_y2":-0.037755419562285786,"f_cagr_p_r_fs_sic":5,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":5,"f_p_r_fys_sirp":0.25,"f_p_r_m1_sic":5,"f_p_r_m1_sirp":0.75,"f_p_r_m3_sic":5,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":5,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":5,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":5,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":5,"f_p_r_y3_sirp":0,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":0,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000004856,"type":"ff","f_m_f":1488764,"f_m_f_r":0.005,"f_c_f":297752,"f_c_f_r":0.001,"f_m_a_c_f":1786516,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000004856,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.9277,"f_nv_cr":0.006837421315389669},"f_as":{"stockId":3000000004856,"type":"f_as","f_tas":199589429.07840002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004857,"stockCode":"004857","stockType":"fund","areaCode":"cn","followedNum":52,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-07-23T16:00:00.000Z","setUpScale":21257100,"market":"a","tickerId":4857,"custody":"中国建设银行股份有限公司","name":"广发中证全指建筑材料指数型发起式证券投资基金","shortName":"广发中证全指建筑材料指数C","fundSecondLevel":"company","__csrcFundId":4621,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-05-22T17:13:57.016Z","inceptionDate":"2017-08-01T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzzqzjzclzsxfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000931009}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":600585,"holdings":3256339,"marketCap":75416811,"netValueRatio":0.1446,"quarterlyChange":0.05946935041171053,"stock":{"stockCode":"600585","exchange":"sh","stockType":"company","tickerId":600585,"name":"海螺水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":2271,"holdings":3330531,"marketCap":50990429,"netValueRatio":0.0977,"quarterlyChange":0.12656364974245848,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":786,"holdings":1780592,"marketCap":46437839,"netValueRatio":0.089,"quarterlyChange":0.04445334401281453,"stock":{"stockCode":"000786","exchange":"sz","stockType":"company","tickerId":786,"name":"北新建材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":603737,"holdings":514773,"marketCap":26098991,"netValueRatio":0.05,"quarterlyChange":0.09574238167279048,"stock":{"stockCode":"603737","exchange":"sh","stockType":"company","tickerId":603737,"name":"三棵树"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":600801,"holdings":1171864,"marketCap":24843516,"netValueRatio":0.0476,"quarterlyChange":-0.1361043194784023,"stock":{"stockCode":"600801","exchange":"sh","stockType":"company","tickerId":600801,"name":"华新建材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":601636,"holdings":3602360,"marketCap":21001758,"netValueRatio":0.0403,"quarterlyChange":-0.016863406408094805,"stock":{"stockCode":"601636","exchange":"sh","stockType":"company","tickerId":601636,"name":"旗滨集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":600326,"holdings":1899620,"marketCap":17742450,"netValueRatio":0.034,"quarterlyChange":-0.1532184950136002,"stock":{"stockCode":"600326","exchange":"sh","stockType":"company","tickerId":600326,"name":"西藏天路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":2233,"holdings":1453045,"marketCap":13615031,"netValueRatio":0.0261,"quarterlyChange":0.039955604883462836,"stock":{"stockCode":"002233","exchange":"sz","stockType":"company","tickerId":2233,"name":"塔牌集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":935,"holdings":532578,"marketCap":13298472,"netValueRatio":0.0255,"quarterlyChange":0.005233494363928504,"stock":{"stockCode":"000935","exchange":"sz","stockType":"company","tickerId":935,"name":"四川双马"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":2372,"holdings":1109713,"marketCap":12450979,"netValueRatio":0.0239,"quarterlyChange":0.07574304889741157,"stock":{"stockCode":"002372","exchange":"sz","stockType":"company","tickerId":2372,"name":"伟星新材"}}],"bondHoldings":[{"_id":"69e8f9351398d7984300042f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockCode":"019785","stockName":"25国债13","holdings":1000,"marketCap":100940,"netValueRatio":0.0002,"lastUpdated":"2026-04-22T16:37:09.259Z"}],"lastFsMetrics":{"latestTurnoverRate":4.941640390110239,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004856,"nv":0.9277,"tnv":0.9277},{"stockId":3000000004856,"date":"2026-05-20T16:00:00.000Z","nv":0.9214,"tnv":0.9214},{"stockId":3000000004856,"date":"2026-05-19T16:00:00.000Z","nv":0.9384,"tnv":0.9384},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004856,"nv":0.9351,"tnv":0.9351},{"stockId":3000000004856,"date":"2026-05-17T16:00:00.000Z","nv":0.9347,"tnv":0.9347},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004856,"nv":0.9467,"tnv":0.9467},{"stockId":3000000004856,"date":"2026-05-13T16:00:00.000Z","nv":0.9621,"tnv":0.9621},{"stockId":3000000004856,"date":"2026-05-12T16:00:00.000Z","nv":0.9766,"tnv":0.9766},{"stockId":3000000004856,"date":"2026-05-11T16:00:00.000Z","nv":0.9866,"tnv":0.9866},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004856,"nv":0.978,"tnv":0.978},{"stockId":3000000004856,"date":"2026-05-07T16:00:00.000Z","nv":0.9626,"tnv":0.9626},{"stockId":3000000004856,"date":"2026-05-06T16:00:00.000Z","nv":0.9667,"tnv":0.9667},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004856,"nv":0.9608,"tnv":0.9608},{"stockId":3000000004856,"date":"2026-04-29T16:00:00.000Z","nv":0.9481,"tnv":0.9481},{"stockId":3000000004856,"date":"2026-04-28T16:00:00.000Z","nv":0.9559,"tnv":0.9559},{"stockId":3000000004856,"date":"2026-04-27T16:00:00.000Z","nv":0.9506,"tnv":0.9506},{"stockId":3000000004856,"date":"2026-04-26T16:00:00.000Z","nv":0.9534,"tnv":0.9534},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004856,"nv":0.951,"tnv":0.951},{"stockId":3000000004856,"date":"2026-04-22T16:00:00.000Z","nv":0.9538,"tnv":0.9538},{"stockId":3000000004856,"date":"2026-04-21T16:00:00.000Z","nv":0.9636,"tnv":0.9636},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004856,"nv":0.964,"tnv":0.964},{"stockId":3000000004856,"date":"2026-04-19T16:00:00.000Z","nv":0.9699,"tnv":0.9699},{"stockId":3000000004856,"date":"2026-04-16T16:00:00.000Z","nv":0.9691,"tnv":0.9691},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004856,"nv":0.9731,"tnv":0.9731},{"stockId":3000000004856,"date":"2026-04-14T16:00:00.000Z","nv":0.9664,"tnv":0.9664},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004856,"nv":0.9685,"tnv":0.9685},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004856,"nv":0.9696,"tnv":0.9696},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004856,"nv":0.9693,"tnv":0.9693},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004856,"nv":0.9698,"tnv":0.9698},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004856,"nv":0.9823,"tnv":0.9823},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004856,"nv":0.9555,"tnv":0.9555},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004856,"nv":0.9493,"tnv":0.9493},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004856,"nv":0.9729,"tnv":0.9729},{"stockId":3000000004856,"date":"2026-03-31T16:00:00.000Z","nv":0.981,"tnv":0.981},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004856,"nv":0.9687,"tnv":0.9687},{"stockId":3000000004856,"date":"2026-03-29T16:00:00.000Z","nv":0.9779,"tnv":0.9779},{"stockId":3000000004856,"date":"2026-03-26T16:00:00.000Z","nv":0.9619,"tnv":0.9619},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004856,"nv":0.9566,"tnv":0.9566},{"stockId":3000000004856,"date":"2026-03-24T16:00:00.000Z","nv":0.9708,"tnv":0.9708},{"stockId":3000000004856,"date":"2026-03-23T16:00:00.000Z","nv":0.9563,"tnv":0.9563},{"stockId":3000000004856,"date":"2026-03-22T16:00:00.000Z","nv":0.9268,"tnv":0.9268},{"stockId":3000000004856,"date":"2026-03-19T16:00:00.000Z","nv":0.9667,"tnv":0.9667},{"stockId":3000000004856,"date":"2026-03-18T16:00:00.000Z","nv":0.9826,"tnv":0.9826},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004856,"nv":1.0151,"tnv":1.0151},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004856,"nv":1.0193,"tnv":1.0193},{"stockId":3000000004856,"date":"2026-03-15T16:00:00.000Z","nv":1.0205,"tnv":1.0205},{"stockId":3000000004856,"date":"2026-03-12T16:00:00.000Z","nv":1.0372,"tnv":1.0372},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004856,"nv":1.0403,"tnv":1.0403},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004856,"nv":1.0508,"tnv":1.0508},{"stockId":3000000004856,"date":"2026-03-09T16:00:00.000Z","nv":1.0451,"tnv":1.0451},{"stockId":3000000004856,"date":"2026-03-08T16:00:00.000Z","nv":1.0355,"tnv":1.0355},{"stockId":3000000004856,"date":"2026-03-05T16:00:00.000Z","nv":1.0559,"tnv":1.0559},{"stockId":3000000004856,"date":"2026-03-04T16:00:00.000Z","nv":1.044,"tnv":1.044},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004856,"nv":1.0483,"tnv":1.0483},{"stockId":3000000004856,"date":"2026-03-02T16:00:00.000Z","nv":1.0633,"tnv":1.0633},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004856,"nv":1.0944,"tnv":1.0944},{"stockId":3000000004856,"date":"2026-02-26T16:00:00.000Z","nv":1.0853,"tnv":1.0853},{"stockId":3000000004856,"date":"2026-02-25T16:00:00.000Z","nv":1.0882,"tnv":1.0882},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004856,"nv":1.1069,"tnv":1.1069},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004856,"nv":1.0693,"tnv":1.0693},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004856,"nv":1.056,"tnv":1.056},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004856,"nv":1.0821,"tnv":1.0821},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004856,"nv":1.0906,"tnv":1.0906},{"stockId":3000000004856,"date":"2026-02-09T16:00:00.000Z","nv":1.082,"tnv":1.082},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004856,"nv":1.091,"tnv":1.091},{"stockId":3000000004856,"date":"2026-02-05T16:00:00.000Z","nv":1.0774,"tnv":1.0774},{"stockId":3000000004856,"date":"2026-02-04T16:00:00.000Z","nv":1.0862,"tnv":1.0862},{"stockId":3000000004856,"date":"2026-02-03T16:00:00.000Z","nv":1.093,"tnv":1.093},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004856,"nv":1.0566,"tnv":1.0566},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004856,"nv":1.024,"tnv":1.024},{"stockId":3000000004856,"date":"2026-01-29T16:00:00.000Z","nv":1.0624,"tnv":1.0624},{"stockId":3000000004856,"date":"2026-01-28T16:00:00.000Z","nv":1.0796,"tnv":1.0796},{"stockId":3000000004856,"date":"2026-01-27T16:00:00.000Z","nv":1.0556,"tnv":1.0556},{"stockId":3000000004856,"date":"2026-01-26T16:00:00.000Z","nv":1.0491,"tnv":1.0491},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004856,"nv":1.0537,"tnv":1.0537},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004856,"nv":1.0604,"tnv":1.0604},{"stockId":3000000004856,"date":"2026-01-21T16:00:00.000Z","nv":1.0547,"tnv":1.0547},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004856,"nv":1.0204,"tnv":1.0204},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004856,"nv":1.0205,"tnv":1.0205},{"stockId":3000000004856,"date":"2026-01-18T16:00:00.000Z","nv":0.9868,"tnv":0.9868},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004856,"nv":0.9747,"tnv":0.9747},{"stockId":3000000004856,"date":"2026-01-14T16:00:00.000Z","nv":0.9828,"tnv":0.9828},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004856,"nv":0.9855,"tnv":0.9855},{"stockId":3000000004856,"date":"2026-01-12T16:00:00.000Z","nv":0.9867,"tnv":0.9867},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004856,"nv":0.9988,"tnv":0.9988},{"stockId":3000000004856,"date":"2026-01-08T16:00:00.000Z","nv":0.9936,"tnv":0.9936},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004856,"nv":0.9951,"tnv":0.9951},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004856,"nv":0.9826,"tnv":0.9826},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004856,"nv":0.983,"tnv":0.983},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004856,"nv":0.973,"tnv":0.973},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004856,"nv":0.9598,"tnv":0.9598},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004856,"nv":0.9585,"tnv":0.9585},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004856,"nv":0.9648,"tnv":0.9648},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004856,"nv":0.9718,"tnv":0.9718},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004856,"nv":0.9705,"tnv":0.9705},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004856,"nv":0.9651,"tnv":0.9651},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004856,"nv":0.959,"tnv":0.959},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004856,"nv":0.958,"tnv":0.958},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004856,"nv":0.9592,"tnv":0.9592},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004856,"nv":0.9493,"tnv":0.9493},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004856,"nv":0.9495,"tnv":0.9495},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004856,"nv":0.9489,"tnv":0.9489},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004856,"nv":0.9637,"tnv":0.9637},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004856,"nv":0.9556,"tnv":0.9556},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004856,"nv":0.9595,"tnv":0.9595},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004856,"nv":0.9659,"tnv":0.9659},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004856,"nv":0.9551,"tnv":0.9551},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004856,"nv":0.9711,"tnv":0.9711},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004856,"nv":0.9735,"tnv":0.9735},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004856,"nv":0.9651,"tnv":0.9651},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004856,"nv":0.9701,"tnv":0.9701},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004856,"nv":0.9729,"tnv":0.9729},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004856,"nv":0.9706,"tnv":0.9706},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004856,"nv":0.9608,"tnv":0.9608},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004856,"nv":0.9521,"tnv":0.9521},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004856,"nv":0.9541,"tnv":0.9541},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004856,"nv":0.9573,"tnv":0.9573},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004856,"nv":0.9491,"tnv":0.9491},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004856,"nv":0.9447,"tnv":0.9447},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004856,"nv":0.9644,"tnv":0.9644},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004856,"nv":0.9513,"tnv":0.9513},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004856,"nv":0.9647,"tnv":0.9647},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004856,"nv":0.9773,"tnv":0.9773},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004856,"nv":0.9839,"tnv":0.9839},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004856,"nv":0.9865,"tnv":0.9865},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004856,"nv":0.9822,"tnv":0.9822},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004856,"nv":0.9899,"tnv":0.9899},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004856,"nv":0.9856,"tnv":0.9856},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004856,"nv":0.9734,"tnv":0.9734},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004856,"nv":0.9632,"tnv":0.9632},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004856,"nv":0.9683,"tnv":0.9683},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004856,"nv":0.9593,"tnv":0.9593},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004856,"nv":0.9667,"tnv":0.9667},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004856,"nv":0.9601,"tnv":0.9601},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004856,"nv":0.951,"tnv":0.951},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004856,"nv":0.9605,"tnv":0.9605},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004856,"nv":0.9585,"tnv":0.9585},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004856,"nv":0.9681,"tnv":0.9681},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004856,"nv":0.9541,"tnv":0.9541},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004856,"nv":0.9588,"tnv":0.9588},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004856,"nv":0.9635,"tnv":0.9635},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004856,"nv":0.9644,"tnv":0.9644},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004856,"nv":0.9589,"tnv":0.9589},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004856,"nv":0.9558,"tnv":0.9558},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004856,"nv":0.974,"tnv":0.974},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004856,"nv":0.9905,"tnv":0.9905},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004856,"nv":0.9743,"tnv":0.9743},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004856,"nv":0.9681,"tnv":0.9681},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004856,"nv":0.9771,"tnv":0.9771},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004856,"nv":0.9525,"tnv":0.9525},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004856,"nv":0.9407,"tnv":0.9407},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004856,"nv":0.9398,"tnv":0.9398},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004856,"nv":0.9317,"tnv":0.9317},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004856,"nv":0.935,"tnv":0.935},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004856,"nv":0.9383,"tnv":0.9383},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004856,"nv":0.9301,"tnv":0.9301},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004856,"nv":0.9399,"tnv":0.9399},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004856,"nv":0.9532,"tnv":0.9532},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004856,"nv":0.9422,"tnv":0.9422},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004856,"nv":0.9563,"tnv":0.9563},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004856,"nv":0.9541,"tnv":0.9541},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004856,"nv":0.9534,"tnv":0.9534},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004856,"nv":0.9534,"tnv":0.9534},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004856,"nv":0.9522,"tnv":0.9522},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004856,"nv":0.9464,"tnv":0.9464},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004856,"nv":0.9525,"tnv":0.9525},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004856,"nv":0.9492,"tnv":0.9492},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004856,"nv":0.9394,"tnv":0.9394},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004856,"nv":0.93,"tnv":0.93},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004856,"nv":0.9282,"tnv":0.9282},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004856,"nv":0.939,"tnv":0.939},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004856,"nv":0.9528,"tnv":0.9528},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004856,"nv":0.9522,"tnv":0.9522},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004856,"nv":0.9556,"tnv":0.9556},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004856,"nv":0.954,"tnv":0.954},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004856,"nv":0.977,"tnv":0.977},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004856,"nv":0.9809,"tnv":0.9809},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004856,"nv":0.9632,"tnv":0.9632},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004856,"nv":0.9538,"tnv":0.9538},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004856,"nv":0.9518,"tnv":0.9518},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004856,"nv":0.947,"tnv":0.947},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004856,"nv":0.9499,"tnv":0.9499},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004856,"nv":0.9444,"tnv":0.9444},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004856,"nv":0.9358,"tnv":0.9358},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004856,"nv":0.9469,"tnv":0.9469},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004856,"nv":0.9466,"tnv":0.9466},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004856,"nv":0.9546,"tnv":0.9546},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004856,"nv":0.9424,"tnv":0.9424},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004856,"nv":0.9279,"tnv":0.9279},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004856,"nv":0.9265,"tnv":0.9265},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004856,"nv":0.9323,"tnv":0.9323},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004856,"nv":0.925,"tnv":0.925},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004856,"nv":0.9276,"tnv":0.9276},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004856,"nv":0.9331,"tnv":0.9331},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004856,"nv":0.9557,"tnv":0.9557},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004856,"nv":0.959,"tnv":0.959},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004856,"nv":0.9586,"tnv":0.9586},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004856,"nv":0.9669,"tnv":0.9669},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004856,"nv":0.9843,"tnv":0.9843},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004856,"nv":0.9766,"tnv":0.9766},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004856,"nv":0.9875,"tnv":0.9875},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004856,"nv":0.9663,"tnv":0.9663},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004856,"nv":0.9065,"tnv":0.9065},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004856,"nv":0.9082,"tnv":0.9082},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004856,"nv":0.9037,"tnv":0.9037},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004856,"nv":0.9061,"tnv":0.9061},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004856,"nv":0.918,"tnv":0.918},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004856,"nv":0.9149,"tnv":0.9149},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004856,"nv":0.9155,"tnv":0.9155},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004856,"nv":0.9026,"tnv":0.9026},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004856,"nv":0.9029,"tnv":0.9029},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004856,"nv":0.8949,"tnv":0.8949},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004856,"nv":0.8876,"tnv":0.8876},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004856,"nv":0.892,"tnv":0.892},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004856,"nv":0.8845,"tnv":0.8845},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004856,"nv":0.8693,"tnv":0.8693},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004856,"nv":0.8697,"tnv":0.8697},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004856,"nv":0.8691,"tnv":0.8691},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004856,"nv":0.8662,"tnv":0.8662},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004856,"nv":0.8667,"tnv":0.8667},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004856,"nv":0.8604,"tnv":0.8604},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004856,"nv":0.8477,"tnv":0.8477},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004856,"nv":0.8455,"tnv":0.8455},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004856,"nv":0.8422,"tnv":0.8422},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004856,"nv":0.8525,"tnv":0.8525},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004856,"nv":0.864,"tnv":0.864},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004856,"nv":0.8624,"tnv":0.8624},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004856,"nv":0.8609,"tnv":0.8609},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004856,"nv":0.8747,"tnv":0.8747},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004856,"nv":0.8777,"tnv":0.8777},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004856,"nv":0.8744,"tnv":0.8744},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004856,"nv":0.8828,"tnv":0.8828},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004856,"nv":0.8812,"tnv":0.8812},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004856,"nv":0.8754,"tnv":0.8754},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004856,"nv":0.8808,"tnv":0.8808},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004856,"nv":0.8707,"tnv":0.8707},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004856,"nv":0.8747,"tnv":0.8747},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004856,"nv":0.873,"tnv":0.873},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004856,"nv":0.8654,"tnv":0.8654},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004856,"nv":0.8688,"tnv":0.8688},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004856,"nv":0.8682,"tnv":0.8682},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004856,"nv":0.8696,"tnv":0.8696},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004856,"nv":0.8778,"tnv":0.8778},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004856,"nv":0.8869,"tnv":0.8869},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004856,"nv":0.8854,"tnv":0.8854},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004856,"nv":0.8844,"tnv":0.8844},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004856,"nv":0.8788,"tnv":0.8788},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004856,"nv":0.8791,"tnv":0.8791},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004856,"nv":0.8864,"tnv":0.8864},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004856,"nv":0.8856,"tnv":0.8856},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004856,"nv":0.8844,"tnv":0.8844},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004856,"nv":0.8826,"tnv":0.8826},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004856,"nv":0.8854,"tnv":0.8854},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004856,"nv":0.8834,"tnv":0.8834},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004856,"nv":0.8769,"tnv":0.8769},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004856,"nv":0.8665,"tnv":0.8665},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004856,"nv":0.8738,"tnv":0.8738},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004856,"nv":0.874,"tnv":0.874},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004856,"nv":0.8887,"tnv":0.8887},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004856,"nv":0.8901,"tnv":0.8901},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004856,"nv":0.8949,"tnv":0.8949},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004856,"nv":0.9009,"tnv":0.9009},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004856,"nv":0.8923,"tnv":0.8923},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004856,"nv":0.8964,"tnv":0.8964},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004856,"nv":0.8978,"tnv":0.8978},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004856,"nv":0.8869,"tnv":0.8869},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004856,"nv":0.8914,"tnv":0.8914},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004856,"nv":0.8926,"tnv":0.8926},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004856,"nv":0.8943,"tnv":0.8943},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004856,"nv":0.9023,"tnv":0.9023},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004856,"nv":0.8962,"tnv":0.8962},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004856,"nv":0.8699,"tnv":0.8699},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004856,"nv":0.8467,"tnv":0.8467},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004856,"nv":0.9071,"tnv":0.9071},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004856,"nv":0.8984,"tnv":0.8984},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004856,"nv":0.9033,"tnv":0.9033},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004856,"nv":0.8981,"tnv":0.8981},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004856,"nv":0.9062,"tnv":0.9062},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004856,"nv":0.9112,"tnv":0.9112},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004856,"nv":0.91,"tnv":0.91},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004856,"nv":0.9093,"tnv":0.9093},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004856,"nv":0.9114,"tnv":0.9114},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004856,"nv":0.9212,"tnv":0.9212},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004856,"nv":0.9262,"tnv":0.9262},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004856,"nv":0.93,"tnv":0.93},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004856,"nv":0.9331,"tnv":0.9331},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004856,"nv":0.936,"tnv":0.936},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004856,"nv":0.917,"tnv":0.917},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004856,"nv":0.906,"tnv":0.906},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004856,"nv":0.9073,"tnv":0.9073},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004856,"nv":0.9159,"tnv":0.9159},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004856,"nv":0.9136,"tnv":0.9136},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004856,"nv":0.9041,"tnv":0.9041},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004856,"nv":0.9009,"tnv":0.9009},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004856,"nv":0.8942,"tnv":0.8942},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004856,"nv":0.8913,"tnv":0.8913},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004856,"nv":0.8903,"tnv":0.8903},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004856,"nv":0.8803,"tnv":0.8803},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004856,"nv":0.8858,"tnv":0.8858},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004856,"nv":0.881,"tnv":0.881},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004856,"nv":0.8671,"tnv":0.8671},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004856,"nv":0.8797,"tnv":0.8797},{"stockId":3000000004856,"date":"2025-02-20T16:00:00.000Z","nv":0.8721,"tnv":0.8721},{"stockId":3000000004856,"date":"2025-02-19T16:00:00.000Z","nv":0.8749,"tnv":0.8749},{"stockId":3000000004856,"date":"2025-02-18T16:00:00.000Z","nv":0.8738,"tnv":0.8738},{"stockId":3000000004856,"date":"2025-02-17T16:00:00.000Z","nv":0.87,"tnv":0.87},{"stockId":3000000004856,"date":"2025-02-16T16:00:00.000Z","nv":0.8786,"tnv":0.8786},{"stockId":3000000004856,"date":"2025-02-13T16:00:00.000Z","nv":0.879,"tnv":0.879},{"stockId":3000000004856,"date":"2025-02-12T16:00:00.000Z","nv":0.8874,"tnv":0.8874},{"stockId":3000000004856,"date":"2025-02-11T16:00:00.000Z","nv":0.8801,"tnv":0.8801},{"stockId":3000000004856,"date":"2025-02-10T16:00:00.000Z","nv":0.8778,"tnv":0.8778},{"stockId":3000000004856,"date":"2025-02-09T16:00:00.000Z","nv":0.8846,"tnv":0.8846},{"stockId":3000000004856,"date":"2025-02-06T16:00:00.000Z","nv":0.8786,"tnv":0.8786},{"stockId":3000000004856,"date":"2025-02-05T16:00:00.000Z","nv":0.8645,"tnv":0.8645},{"stockId":3000000004856,"date":"2025-02-04T16:00:00.000Z","nv":0.8649,"tnv":0.8649},{"stockId":3000000004856,"date":"2025-01-26T16:00:00.000Z","nv":0.8815,"tnv":0.8815},{"stockId":3000000004856,"date":"2025-01-23T16:00:00.000Z","nv":0.8709,"tnv":0.8709},{"stockId":3000000004856,"date":"2025-01-22T16:00:00.000Z","nv":0.8681,"tnv":0.8681},{"stockId":3000000004856,"date":"2025-01-21T16:00:00.000Z","nv":0.8651,"tnv":0.8651},{"stockId":3000000004856,"date":"2025-01-20T16:00:00.000Z","nv":0.8724,"tnv":0.8724},{"stockId":3000000004856,"date":"2025-01-19T16:00:00.000Z","nv":0.8758,"tnv":0.8758},{"stockId":3000000004856,"date":"2025-01-16T16:00:00.000Z","nv":0.8817,"tnv":0.8817},{"stockId":3000000004856,"date":"2025-01-15T16:00:00.000Z","nv":0.8777,"tnv":0.8777},{"stockId":3000000004856,"date":"2025-01-14T16:00:00.000Z","nv":0.8692,"tnv":0.8692},{"stockId":3000000004856,"date":"2025-01-13T16:00:00.000Z","nv":0.8699,"tnv":0.8699},{"stockId":3000000004856,"date":"2025-01-12T16:00:00.000Z","nv":0.8521,"tnv":0.8521},{"stockId":3000000004856,"date":"2025-01-09T16:00:00.000Z","nv":0.8503,"tnv":0.8503},{"stockId":3000000004856,"date":"2025-01-08T16:00:00.000Z","nv":0.8687,"tnv":0.8687},{"stockId":3000000004856,"date":"2025-01-07T16:00:00.000Z","nv":0.8718,"tnv":0.8718},{"stockId":3000000004856,"date":"2025-01-06T16:00:00.000Z","nv":0.874,"tnv":0.874},{"stockId":3000000004856,"date":"2025-01-05T16:00:00.000Z","nv":0.869,"tnv":0.869},{"stockId":3000000004856,"date":"2025-01-02T16:00:00.000Z","nv":0.8703,"tnv":0.8703},{"stockId":3000000004856,"date":"2025-01-01T16:00:00.000Z","nv":0.8856,"tnv":0.8856},{"stockId":3000000004856,"date":"2024-12-30T16:00:00.000Z","nv":0.8932,"tnv":0.8932},{"stockId":3000000004856,"date":"2024-12-29T16:00:00.000Z","nv":0.9096,"tnv":0.9096},{"stockId":3000000004856,"date":"2024-12-26T16:00:00.000Z","nv":0.9164,"tnv":0.9164},{"stockId":3000000004856,"date":"2024-12-25T16:00:00.000Z","nv":0.9042,"tnv":0.9042},{"stockId":3000000004856,"date":"2024-12-24T16:00:00.000Z","nv":0.9183,"tnv":0.9183},{"stockId":3000000004856,"date":"2024-12-23T16:00:00.000Z","nv":0.9213,"tnv":0.9213},{"stockId":3000000004856,"date":"2024-12-22T16:00:00.000Z","nv":0.9052,"tnv":0.9052},{"stockId":3000000004856,"date":"2024-12-19T16:00:00.000Z","nv":0.9162,"tnv":0.9162},{"stockId":3000000004856,"date":"2024-12-18T16:00:00.000Z","nv":0.921,"tnv":0.921},{"stockId":3000000004856,"date":"2024-12-17T16:00:00.000Z","nv":0.9263,"tnv":0.9263},{"stockId":3000000004856,"date":"2024-12-16T16:00:00.000Z","nv":0.9245,"tnv":0.9245},{"stockId":3000000004856,"date":"2024-12-15T16:00:00.000Z","nv":0.9408,"tnv":0.9408},{"stockId":3000000004856,"date":"2024-12-12T16:00:00.000Z","nv":0.9627,"tnv":0.9627},{"stockId":3000000004856,"date":"2024-12-11T16:00:00.000Z","nv":0.9856,"tnv":0.9856},{"stockId":3000000004856,"date":"2024-12-10T16:00:00.000Z","nv":0.9691,"tnv":0.9691},{"stockId":3000000004856,"date":"2024-12-09T16:00:00.000Z","nv":0.9607,"tnv":0.9607},{"stockId":3000000004856,"date":"2024-12-08T16:00:00.000Z","nv":0.9503,"tnv":0.9503},{"stockId":3000000004856,"date":"2024-12-05T16:00:00.000Z","nv":0.9525,"tnv":0.9525},{"stockId":3000000004856,"date":"2024-12-04T16:00:00.000Z","nv":0.9407,"tnv":0.9407},{"stockId":3000000004856,"date":"2024-12-03T16:00:00.000Z","nv":0.9379,"tnv":0.9379},{"stockId":3000000004856,"date":"2024-12-02T16:00:00.000Z","nv":0.9549,"tnv":0.9549},{"stockId":3000000004856,"date":"2024-12-01T16:00:00.000Z","nv":0.9506,"tnv":0.9506},{"stockId":3000000004856,"date":"2024-11-28T16:00:00.000Z","nv":0.9374,"tnv":0.9374},{"stockId":3000000004856,"date":"2024-11-27T16:00:00.000Z","nv":0.9305,"tnv":0.9305},{"stockId":3000000004856,"date":"2024-11-26T16:00:00.000Z","nv":0.9299,"tnv":0.9299},{"stockId":3000000004856,"date":"2024-11-25T16:00:00.000Z","nv":0.9187,"tnv":0.9187},{"stockId":3000000004856,"date":"2024-11-24T16:00:00.000Z","nv":0.9203,"tnv":0.9203},{"stockId":3000000004856,"date":"2024-11-21T16:00:00.000Z","nv":0.9125,"tnv":0.9125},{"stockId":3000000004856,"date":"2024-11-20T16:00:00.000Z","nv":0.9369,"tnv":0.9369},{"stockId":3000000004856,"date":"2024-11-19T16:00:00.000Z","nv":0.94,"tnv":0.94},{"stockId":3000000004856,"date":"2024-11-18T16:00:00.000Z","nv":0.9305,"tnv":0.9305},{"stockId":3000000004856,"date":"2024-11-17T16:00:00.000Z","nv":0.9288,"tnv":0.9288},{"stockId":3000000004856,"date":"2024-11-14T16:00:00.000Z","nv":0.9333,"tnv":0.9333},{"stockId":3000000004856,"date":"2024-11-13T16:00:00.000Z","nv":0.9517,"tnv":0.9517},{"stockId":3000000004856,"date":"2024-11-12T16:00:00.000Z","nv":0.9641,"tnv":0.9641},{"stockId":3000000004856,"date":"2024-11-11T16:00:00.000Z","nv":0.9674,"tnv":0.9674},{"stockId":3000000004856,"date":"2024-11-10T16:00:00.000Z","nv":0.9738,"tnv":0.9738},{"stockId":3000000004856,"date":"2024-11-07T16:00:00.000Z","nv":0.9833,"tnv":0.9833},{"stockId":3000000004856,"date":"2024-11-06T16:00:00.000Z","nv":1.0119,"tnv":1.0119},{"stockId":3000000004856,"date":"2024-11-05T16:00:00.000Z","nv":0.9832,"tnv":0.9832},{"stockId":3000000004856,"date":"2024-11-04T16:00:00.000Z","nv":0.9713,"tnv":0.9713},{"stockId":3000000004856,"date":"2024-11-03T16:00:00.000Z","nv":0.9533,"tnv":0.9533},{"stockId":3000000004856,"date":"2024-10-31T16:00:00.000Z","nv":0.9493,"tnv":0.9493},{"stockId":3000000004856,"date":"2024-10-30T16:00:00.000Z","nv":0.9649,"tnv":0.9649},{"stockId":3000000004856,"date":"2024-10-29T16:00:00.000Z","nv":0.9484,"tnv":0.9484},{"stockId":3000000004856,"date":"2024-10-28T16:00:00.000Z","nv":0.9362,"tnv":0.9362},{"stockId":3000000004856,"date":"2024-10-27T16:00:00.000Z","nv":0.9574,"tnv":0.9574},{"stockId":3000000004856,"date":"2024-10-24T16:00:00.000Z","nv":0.9278,"tnv":0.9278},{"stockId":3000000004856,"date":"2024-10-23T16:00:00.000Z","nv":0.9089,"tnv":0.9089},{"stockId":3000000004856,"date":"2024-10-22T16:00:00.000Z","nv":0.9234,"tnv":0.9234},{"stockId":3000000004856,"date":"2024-10-21T16:00:00.000Z","nv":0.9167,"tnv":0.9167},{"stockId":3000000004856,"date":"2024-10-20T16:00:00.000Z","nv":0.9015,"tnv":0.9015},{"stockId":3000000004856,"date":"2024-10-17T16:00:00.000Z","nv":0.902,"tnv":0.902},{"stockId":3000000004856,"date":"2024-10-16T16:00:00.000Z","nv":0.8925,"tnv":0.8925},{"stockId":3000000004856,"date":"2024-10-15T16:00:00.000Z","nv":0.9243,"tnv":0.9243},{"stockId":3000000004856,"date":"2024-10-14T16:00:00.000Z","nv":0.8969,"tnv":0.8969},{"stockId":3000000004856,"date":"2024-10-13T16:00:00.000Z","nv":0.908,"tnv":0.908},{"stockId":3000000004856,"date":"2024-10-10T16:00:00.000Z","nv":0.8679,"tnv":0.8679},{"stockId":3000000004856,"date":"2024-10-09T16:00:00.000Z","nv":0.883,"tnv":0.883},{"stockId":3000000004856,"date":"2024-10-08T16:00:00.000Z","nv":0.87,"tnv":0.87},{"stockId":3000000004856,"date":"2024-10-07T16:00:00.000Z","nv":0.9514,"tnv":0.9514},{"stockId":3000000004856,"date":"2024-09-29T16:00:00.000Z","nv":0.9248,"tnv":0.9248},{"stockId":3000000004856,"date":"2024-09-26T16:00:00.000Z","nv":0.8565,"tnv":0.8565},{"stockId":3000000004856,"date":"2024-09-25T16:00:00.000Z","nv":0.8127,"tnv":0.8127},{"stockId":3000000004856,"date":"2024-09-24T16:00:00.000Z","nv":0.7624,"tnv":0.7624},{"stockId":3000000004856,"date":"2024-09-23T16:00:00.000Z","nv":0.7522,"tnv":0.7522},{"stockId":3000000004856,"date":"2024-09-22T16:00:00.000Z","nv":0.7224,"tnv":0.7224},{"stockId":3000000004856,"date":"2024-09-19T16:00:00.000Z","nv":0.719,"tnv":0.719},{"stockId":3000000004856,"date":"2024-09-18T16:00:00.000Z","nv":0.7249,"tnv":0.7249},{"stockId":3000000004856,"date":"2024-09-17T16:00:00.000Z","nv":0.7106,"tnv":0.7106},{"stockId":3000000004856,"date":"2024-09-12T16:00:00.000Z","nv":0.7056,"tnv":0.7056},{"stockId":3000000004856,"date":"2024-09-11T16:00:00.000Z","nv":0.7096,"tnv":0.7096},{"stockId":3000000004856,"date":"2024-09-10T16:00:00.000Z","nv":0.7109,"tnv":0.7109},{"stockId":3000000004856,"date":"2024-09-09T16:00:00.000Z","nv":0.7097,"tnv":0.7097},{"stockId":3000000004856,"date":"2024-09-08T16:00:00.000Z","nv":0.7175,"tnv":0.7175},{"stockId":3000000004856,"date":"2024-09-05T16:00:00.000Z","nv":0.7249,"tnv":0.7249},{"stockId":3000000004856,"date":"2024-09-04T16:00:00.000Z","nv":0.736,"tnv":0.736},{"stockId":3000000004856,"date":"2024-09-03T16:00:00.000Z","nv":0.7266,"tnv":0.7266},{"stockId":3000000004856,"date":"2024-09-02T16:00:00.000Z","nv":0.7344,"tnv":0.7344},{"stockId":3000000004856,"date":"2024-09-01T16:00:00.000Z","nv":0.7333,"tnv":0.7333},{"stockId":3000000004856,"date":"2024-08-29T16:00:00.000Z","nv":0.7532,"tnv":0.7532},{"stockId":3000000004856,"date":"2024-08-28T16:00:00.000Z","nv":0.7364,"tnv":0.7364},{"stockId":3000000004856,"date":"2024-08-27T16:00:00.000Z","nv":0.7289,"tnv":0.7289},{"stockId":3000000004856,"date":"2024-08-26T16:00:00.000Z","nv":0.7409,"tnv":0.7409},{"stockId":3000000004856,"date":"2024-08-25T16:00:00.000Z","nv":0.7521,"tnv":0.7521},{"stockId":3000000004856,"date":"2024-08-22T16:00:00.000Z","nv":0.7468,"tnv":0.7468},{"stockId":3000000004856,"date":"2024-08-21T16:00:00.000Z","nv":0.731,"tnv":0.731},{"stockId":3000000004856,"date":"2024-08-20T16:00:00.000Z","nv":0.743,"tnv":0.743},{"stockId":3000000004856,"date":"2024-08-19T16:00:00.000Z","nv":0.7524,"tnv":0.7524},{"stockId":3000000004856,"date":"2024-08-18T16:00:00.000Z","nv":0.7674,"tnv":0.7674},{"stockId":3000000004856,"date":"2024-08-15T16:00:00.000Z","nv":0.7718,"tnv":0.7718},{"stockId":3000000004856,"date":"2024-08-14T16:00:00.000Z","nv":0.7844,"tnv":0.7844},{"stockId":3000000004856,"date":"2024-08-13T16:00:00.000Z","nv":0.7822,"tnv":0.7822},{"stockId":3000000004856,"date":"2024-08-12T16:00:00.000Z","nv":0.7879,"tnv":0.7879},{"stockId":3000000004856,"date":"2024-08-11T16:00:00.000Z","nv":0.7865,"tnv":0.7865},{"stockId":3000000004856,"date":"2024-08-08T16:00:00.000Z","nv":0.8002,"tnv":0.8002},{"stockId":3000000004856,"date":"2024-08-07T16:00:00.000Z","nv":0.8002,"tnv":0.8002},{"stockId":3000000004856,"date":"2024-08-06T16:00:00.000Z","nv":0.7892,"tnv":0.7892},{"stockId":3000000004856,"date":"2024-08-05T16:00:00.000Z","nv":0.7901,"tnv":0.7901},{"stockId":3000000004856,"date":"2024-08-04T16:00:00.000Z","nv":0.7793,"tnv":0.7793},{"stockId":3000000004856,"date":"2024-08-01T16:00:00.000Z","nv":0.7874,"tnv":0.7874},{"stockId":3000000004856,"date":"2024-07-31T16:00:00.000Z","nv":0.7974,"tnv":0.7974},{"stockId":3000000004856,"date":"2024-07-30T16:00:00.000Z","nv":0.8097,"tnv":0.8097},{"stockId":3000000004856,"date":"2024-07-29T16:00:00.000Z","nv":0.7913,"tnv":0.7913},{"stockId":3000000004856,"date":"2024-07-28T16:00:00.000Z","nv":0.7883,"tnv":0.7883},{"stockId":3000000004856,"date":"2024-07-25T16:00:00.000Z","nv":0.7991,"tnv":0.7991},{"stockId":3000000004856,"date":"2024-07-24T16:00:00.000Z","nv":0.793,"tnv":0.793},{"stockId":3000000004856,"date":"2024-07-23T16:00:00.000Z","nv":0.7872,"tnv":0.7872},{"stockId":3000000004856,"date":"2024-07-22T16:00:00.000Z","nv":0.7946,"tnv":0.7946},{"stockId":3000000004856,"date":"2024-07-21T16:00:00.000Z","nv":0.8092,"tnv":0.8092},{"stockId":3000000004856,"date":"2024-07-18T16:00:00.000Z","nv":0.8153,"tnv":0.8153},{"stockId":3000000004856,"date":"2024-07-17T16:00:00.000Z","nv":0.8203,"tnv":0.8203},{"stockId":3000000004856,"date":"2024-07-16T16:00:00.000Z","nv":0.8218,"tnv":0.8218},{"stockId":3000000004856,"date":"2024-07-15T16:00:00.000Z","nv":0.8099,"tnv":0.8099},{"stockId":3000000004856,"date":"2024-07-14T16:00:00.000Z","nv":0.814,"tnv":0.814},{"stockId":3000000004856,"date":"2024-07-11T16:00:00.000Z","nv":0.8208,"tnv":0.8208},{"stockId":3000000004856,"date":"2024-07-10T16:00:00.000Z","nv":0.8122,"tnv":0.8122},{"stockId":3000000004856,"date":"2024-07-09T16:00:00.000Z","nv":0.7953,"tnv":0.7953},{"stockId":3000000004856,"date":"2024-07-08T16:00:00.000Z","nv":0.8001,"tnv":0.8001},{"stockId":3000000004856,"date":"2024-07-07T16:00:00.000Z","nv":0.8057,"tnv":0.8057},{"stockId":3000000004856,"date":"2024-07-04T16:00:00.000Z","nv":0.8173,"tnv":0.8173},{"stockId":3000000004856,"date":"2024-07-03T16:00:00.000Z","nv":0.8146,"tnv":0.8146},{"stockId":3000000004856,"date":"2024-07-02T16:00:00.000Z","nv":0.831,"tnv":0.831},{"stockId":3000000004856,"date":"2024-07-01T16:00:00.000Z","nv":0.8325,"tnv":0.8325},{"stockId":3000000004856,"date":"2024-06-30T16:00:00.000Z","nv":0.8363,"tnv":0.8363},{"stockId":3000000004856,"date":"2024-06-27T16:00:00.000Z","nv":0.8155,"tnv":0.8155},{"stockId":3000000004856,"date":"2024-06-26T16:00:00.000Z","nv":0.8195,"tnv":0.8195},{"stockId":3000000004856,"date":"2024-06-25T16:00:00.000Z","nv":0.8347,"tnv":0.8347},{"stockId":3000000004856,"date":"2024-06-24T16:00:00.000Z","nv":0.8284,"tnv":0.8284},{"stockId":3000000004856,"date":"2024-06-23T16:00:00.000Z","nv":0.8231,"tnv":0.8231},{"stockId":3000000004856,"date":"2024-06-20T16:00:00.000Z","nv":0.8351,"tnv":0.8351},{"stockId":3000000004856,"date":"2024-06-19T16:00:00.000Z","nv":0.8226,"tnv":0.8226},{"stockId":3000000004856,"date":"2024-06-18T16:00:00.000Z","nv":0.8351,"tnv":0.8351},{"stockId":3000000004856,"date":"2024-06-17T16:00:00.000Z","nv":0.8416,"tnv":0.8416},{"stockId":3000000004856,"date":"2024-06-16T16:00:00.000Z","nv":0.8385,"tnv":0.8385},{"stockId":3000000004856,"date":"2024-06-13T16:00:00.000Z","nv":0.8477,"tnv":0.8477},{"stockId":3000000004856,"date":"2024-06-12T16:00:00.000Z","nv":0.838,"tnv":0.838},{"stockId":3000000004856,"date":"2024-06-11T16:00:00.000Z","nv":0.858,"tnv":0.858},{"stockId":3000000004856,"date":"2024-06-10T16:00:00.000Z","nv":0.8582,"tnv":0.8582},{"stockId":3000000004856,"date":"2024-06-06T16:00:00.000Z","nv":0.8657,"tnv":0.8657},{"stockId":3000000004856,"date":"2024-06-05T16:00:00.000Z","nv":0.8623,"tnv":0.8623},{"stockId":3000000004856,"date":"2024-06-04T16:00:00.000Z","nv":0.8795,"tnv":0.8795},{"stockId":3000000004856,"date":"2024-06-03T16:00:00.000Z","nv":0.8929,"tnv":0.8929},{"stockId":3000000004856,"date":"2024-06-02T16:00:00.000Z","nv":0.8798,"tnv":0.8798},{"stockId":3000000004856,"date":"2024-05-30T16:00:00.000Z","nv":0.8891,"tnv":0.8891},{"stockId":3000000004856,"date":"2024-05-29T16:00:00.000Z","nv":0.8984,"tnv":0.8984},{"stockId":3000000004856,"date":"2024-05-28T16:00:00.000Z","nv":0.9076,"tnv":0.9076},{"stockId":3000000004856,"date":"2024-05-27T16:00:00.000Z","nv":0.9066,"tnv":0.9066},{"stockId":3000000004856,"date":"2024-05-26T16:00:00.000Z","nv":0.9236,"tnv":0.9236},{"stockId":3000000004856,"date":"2024-05-23T16:00:00.000Z","nv":0.9267,"tnv":0.9267}],"influencesList":[]}