window.pageData = {"startDate":"2024-05-02T22:28:34.061Z","endDate":"2026-05-02T22:28:34.061Z","stock":{"_id":3000000005814,"stockCode":"005814","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-04-22T16:00:00.000Z","setUpScale":275313000,"market":"a","tickerId":5814,"custody":"中国农业银行股份有限公司","name":"华安CES港股通精选100交易型开放式指数证券投资基金联接基金","shortName":"华安CES港股通精选100ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-05-29T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050040000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hacesggtjx100jyxkfszszqtzjjljjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"王超","stockType":"fund_manager","stockCode":"j101020213","exchange":"fm","tickerId":2303258130}],"targetFunds":[{"shortName":"华安CES港股通精选100ETF(513900)","stockType":"fund","stockCode":"513900","exchange":"sh","tickerId":513900}],"hotMetrics":{"fss":{"stockId":3000000005814,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0288,"f_ind_h_s_r":0.9712000000000001,"f_h_a":2388,"f_h_s_a":8492,"f_ind_h_s_r_c_1y":-0.028799999999999937,"f_ind_h_s_r_c_hy":-0.02729999999999988,"f_ins_h_s_r_c_1y":0.0288,"f_ins_h_s_r_c_hy":0.027299999999999998,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005814,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9013477088948787,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.7376708773144143,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.9209079624046816,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.9072184429327287,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.8641198176687649,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.675513698630137,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.6977638015373865,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.8279816513761468,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.8593883478558004},"fp":{"stockId":3000000005814,"type":"fp","f_p_r_fys":-0.05089259295788551,"f_p_r_m1":0.02415921668795229,"f_p_r_m3":-0.09972869304892884,"f_p_r_m6":-0.0863083934675275,"f_p_r_y1":0.06803551609322955,"f_p_r_y3":0.18320422968154548,"f_cagr_p_r_fs":-0.004842430282402166,"f_p_r_d1":-0.01705362646394093,"f_p_r_y5":-0.15831365345928428,"f_p_r_y2":0.33024606027094383,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000005814,"type":"ff","f_m_f":4348,"f_m_f_r":0.006,"f_c_f":724,"f_c_f_r":0.001,"f_m_a_c_f":5072,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000005814,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.9623,"f_nv_cr":-0.010996916752312402},"f_as":{"stockId":3000000005814,"type":"f_as","f_tas":12640460.3871,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005813,"stockCode":"005813","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-04-22T16:00:00.000Z","setUpScale":275313000,"market":"a","tickerId":5813,"custody":"中国农业银行股份有限公司","name":"华安CES港股通精选100交易型开放式指数证券投资基金联接基金","shortName":"华安CES港股通精选100ETF联接(005813)","fundSecondLevel":"company","__csrcFundId":5345,"fundStatus":"normal","lastUpdated":"2026-04-30T19:50:48.606Z","masterFundFlag":1,"inceptionDate":"2018-05-29T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安CES港股通精选100ETF联接","pinyin":"hacesggtjx100jyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005814,"date":"2026-04-29T16:00:00.000Z","nv":0.9623,"tnv":0.9623},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005814,"nv":0.973,"tnv":0.973},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005814,"nv":0.9587,"tnv":0.9587},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005814,"nv":0.9698,"tnv":0.9698},{"stockId":3000000005814,"date":"2026-04-23T16:00:00.000Z","nv":0.975,"tnv":0.975},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005814,"nv":0.9757,"tnv":0.9757},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005814,"nv":0.9905,"tnv":0.9905},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005814,"nv":0.9998,"tnv":0.9998},{"stockId":3000000005814,"date":"2026-04-19T16:00:00.000Z","nv":0.9968,"tnv":0.9968},{"stockId":3000000005814,"date":"2026-04-16T16:00:00.000Z","nv":0.9899,"tnv":0.9899},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005814,"nv":0.9994,"tnv":0.9994},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005814,"nv":0.9838,"tnv":0.9838},{"stockId":3000000005814,"date":"2026-04-13T16:00:00.000Z","nv":0.9801,"tnv":0.9801},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005814,"nv":0.9732,"tnv":0.9732},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005814,"nv":0.9847,"tnv":0.9847},{"stockId":3000000005814,"date":"2026-04-08T16:00:00.000Z","nv":0.9805,"tnv":0.9805},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005814,"nv":0.9858,"tnv":0.9858},{"stockId":3000000005814,"date":"2026-04-06T16:00:00.000Z","nv":0.9516,"tnv":0.9516},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005814,"nv":0.9525,"tnv":0.9525},{"stockId":3000000005814,"date":"2026-04-01T16:00:00.000Z","nv":0.9519,"tnv":0.9519},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005814,"nv":0.962,"tnv":0.962},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005814,"nv":0.9399,"tnv":0.9399},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005814,"nv":0.9396,"tnv":0.9396},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005814,"nv":0.9512,"tnv":0.9512},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005814,"nv":0.9496,"tnv":0.9496},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005814,"nv":0.9659,"tnv":0.9659},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005814,"nv":0.9535,"tnv":0.9535},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005814,"nv":0.9255,"tnv":0.9255},{"stockId":3000000005814,"date":"2026-03-19T16:00:00.000Z","nv":0.9569,"tnv":0.9569},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005814,"nv":0.9677,"tnv":0.9677},{"stockId":3000000005814,"date":"2026-03-17T16:00:00.000Z","nv":0.9902,"tnv":0.9902},{"stockId":3000000005814,"date":"2026-03-16T16:00:00.000Z","nv":0.983,"tnv":0.983},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005814,"nv":0.9824,"tnv":0.9824},{"stockId":3000000005814,"date":"2026-03-12T16:00:00.000Z","nv":0.9685,"tnv":0.9685},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005814,"nv":0.9826,"tnv":0.9826},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005814,"nv":0.992,"tnv":0.992},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005814,"nv":0.9963,"tnv":0.9963},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005814,"nv":0.9726,"tnv":0.9726},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005814,"nv":0.9886,"tnv":0.9886},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005814,"nv":0.9729,"tnv":0.9729},{"stockId":3000000005814,"date":"2026-03-03T16:00:00.000Z","nv":0.9701,"tnv":0.9701},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005814,"nv":0.9863,"tnv":0.9863},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005814,"nv":1.0067,"tnv":1.0067},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005814,"nv":1.0348,"tnv":1.0348},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005814,"nv":1.0252,"tnv":1.0252},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005814,"nv":1.0366,"tnv":1.0366},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005814,"nv":1.0329,"tnv":1.0329},{"stockId":3000000005814,"date":"2026-02-12T16:00:00.000Z","nv":1.0338,"tnv":1.0338},{"stockId":3000000005814,"date":"2026-02-11T16:00:00.000Z","nv":1.0517,"tnv":1.0517},{"stockId":3000000005814,"date":"2026-02-10T16:00:00.000Z","nv":1.0617,"tnv":1.0617},{"stockId":3000000005814,"date":"2026-02-09T16:00:00.000Z","nv":1.0582,"tnv":1.0582},{"stockId":3000000005814,"date":"2026-02-08T16:00:00.000Z","nv":1.0563,"tnv":1.0563},{"stockId":3000000005814,"date":"2026-02-05T16:00:00.000Z","nv":1.0383,"tnv":1.0383},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005814,"nv":1.0547,"tnv":1.0547},{"stockId":3000000005814,"date":"2026-02-03T16:00:00.000Z","nv":1.0502,"tnv":1.0502},{"stockId":3000000005814,"date":"2026-02-02T16:00:00.000Z","nv":1.0533,"tnv":1.0533},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005814,"nv":1.0494,"tnv":1.0494},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005814,"nv":1.0689,"tnv":1.0689},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005814,"nv":1.0899,"tnv":1.0899},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005814,"nv":1.0864,"tnv":1.0864},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005814,"nv":1.0663,"tnv":1.0663},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005814,"nv":1.0522,"tnv":1.0522},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005814,"nv":1.0569,"tnv":1.0569},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005814,"nv":1.0523,"tnv":1.0523},{"stockId":3000000005814,"date":"2026-01-20T16:00:00.000Z","nv":1.0487,"tnv":1.0487},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005814,"nv":1.0455,"tnv":1.0455},{"stockId":3000000005814,"date":"2026-01-18T16:00:00.000Z","nv":1.048,"tnv":1.048},{"stockId":3000000005814,"date":"2026-01-15T16:00:00.000Z","nv":1.0618,"tnv":1.0618},{"stockId":3000000005814,"date":"2026-01-14T16:00:00.000Z","nv":1.0651,"tnv":1.0651},{"stockId":3000000005814,"date":"2026-01-13T16:00:00.000Z","nv":1.068,"tnv":1.068},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005814,"nv":1.0593,"tnv":1.0593},{"stockId":3000000005814,"date":"2026-01-11T16:00:00.000Z","nv":1.0515,"tnv":1.0515},{"stockId":3000000005814,"date":"2026-01-08T16:00:00.000Z","nv":1.0376,"tnv":1.0376},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005814,"nv":1.0352,"tnv":1.0352},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005814,"nv":1.0478,"tnv":1.0478},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005814,"nv":1.0553,"tnv":1.0553},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005814,"nv":1.0403,"tnv":1.0403},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005814,"nv":1.0139,"tnv":1.0139},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005814,"nv":1.0221,"tnv":1.0221},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005814,"nv":1.0192,"tnv":1.0192},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005814,"nv":1.0299,"tnv":1.0299},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005814,"nv":1.0303,"tnv":1.0303},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005814,"nv":1.0314,"tnv":1.0314},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005814,"nv":1.0304,"tnv":1.0304},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005814,"nv":1.0317,"tnv":1.0317},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005814,"nv":1.0282,"tnv":1.0282},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005814,"nv":1.0186,"tnv":1.0186},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005814,"nv":1.0192,"tnv":1.0192},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005814,"nv":1.0115,"tnv":1.0115},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005814,"nv":1.024,"tnv":1.024},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005814,"nv":1.0383,"tnv":1.0383},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005814,"nv":1.0209,"tnv":1.0209},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005814,"nv":1.0218,"tnv":1.0218},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005814,"nv":1.0154,"tnv":1.0154},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005814,"nv":1.0249,"tnv":1.0249},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005814,"nv":1.0354,"tnv":1.0354},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005814,"nv":1.034,"tnv":1.034},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005814,"nv":1.028,"tnv":1.028},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005814,"nv":1.0373,"tnv":1.0373},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005814,"nv":1.035,"tnv":1.035},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005814,"nv":1.0311,"tnv":1.0311},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005814,"nv":1.0329,"tnv":1.0329},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005814,"nv":1.0321,"tnv":1.0321},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005814,"nv":1.0291,"tnv":1.0291},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005814,"nv":1.0225,"tnv":1.0225},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005814,"nv":1.0006,"tnv":1.0006},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005814,"nv":1.0232,"tnv":1.0232},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005814,"nv":1.0232,"tnv":1.0232},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005814,"nv":1.0305,"tnv":1.0305},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005814,"nv":1.0502,"tnv":1.0502},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005814,"nv":1.0569,"tnv":1.0569},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005814,"nv":1.0773,"tnv":1.0773},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005814,"nv":1.0703,"tnv":1.0703},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005814,"nv":1.0637,"tnv":1.0637},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005814,"nv":1.0588,"tnv":1.0588},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005814,"nv":1.0451,"tnv":1.0451},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005814,"nv":1.0576,"tnv":1.0576},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005814,"nv":1.0377,"tnv":1.0377},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005814,"nv":1.0385,"tnv":1.0385},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005814,"nv":1.0497,"tnv":1.0497},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005814,"nv":1.0414,"tnv":1.0414},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005814,"nv":1.0532,"tnv":1.0532},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005814,"nv":1.0551,"tnv":1.0551},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005814,"nv":1.0554,"tnv":1.0554},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005814,"nv":1.0566,"tnv":1.0566},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005814,"nv":1.0458,"tnv":1.0458},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005814,"nv":1.0393,"tnv":1.0393},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005814,"nv":1.0341,"tnv":1.0341},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005814,"nv":1.0442,"tnv":1.0442},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005814,"nv":1.0392,"tnv":1.0392},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005814,"nv":1.0158,"tnv":1.0158},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005814,"nv":1.0422,"tnv":1.0422},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005814,"nv":1.0471,"tnv":1.0471},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005814,"nv":1.027,"tnv":1.027},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005814,"nv":1.0495,"tnv":1.0495},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005814,"nv":1.0678,"tnv":1.0678},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005814,"nv":1.0891,"tnv":1.0891},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005814,"nv":1.0956,"tnv":1.0956},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005814,"nv":1.0858,"tnv":1.0858},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005814,"nv":1.0676,"tnv":1.0676},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005814,"nv":1.0836,"tnv":1.0836},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005814,"nv":1.0831,"tnv":1.0831},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005814,"nv":1.0675,"tnv":1.0675},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005814,"nv":1.0753,"tnv":1.0753},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005814,"nv":1.0799,"tnv":1.0799},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005814,"nv":1.0793,"tnv":1.0793},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005814,"nv":1.0896,"tnv":1.0896},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005814,"nv":1.0738,"tnv":1.0738},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005814,"nv":1.0735,"tnv":1.0735},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005814,"nv":1.0697,"tnv":1.0697},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005814,"nv":1.0555,"tnv":1.0555},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005814,"nv":1.06,"tnv":1.06},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005814,"nv":1.0515,"tnv":1.0515},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005814,"nv":1.0397,"tnv":1.0397},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005814,"nv":1.031,"tnv":1.031},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005814,"nv":1.0155,"tnv":1.0155},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005814,"nv":1.0254,"tnv":1.0254},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005814,"nv":1.0316,"tnv":1.0316},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005814,"nv":1.0381,"tnv":1.0381},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005814,"nv":1.0136,"tnv":1.0136},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005814,"nv":1.0117,"tnv":1.0117},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005814,"nv":1.0258,"tnv":1.0258},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005814,"nv":1.0381,"tnv":1.0381},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005814,"nv":1.0462,"tnv":1.0462},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005814,"nv":1.0302,"tnv":1.0302},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005814,"nv":1.0188,"tnv":1.0188},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005814,"nv":1.0227,"tnv":1.0227},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005814,"nv":1.0186,"tnv":1.0186},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005814,"nv":1.0187,"tnv":1.0187},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005814,"nv":1.0203,"tnv":1.0203},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005814,"nv":1.0256,"tnv":1.0256},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005814,"nv":1.0263,"tnv":1.0263},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005814,"nv":1.0023,"tnv":1.0023},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005814,"nv":1.0034,"tnv":1.0034},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005814,"nv":0.9996,"tnv":0.9996},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005814,"nv":1.0059,"tnv":1.0059},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005814,"nv":1.0017,"tnv":1.0017},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005814,"nv":0.9986,"tnv":0.9986},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005814,"nv":0.9911,"tnv":0.9911},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005814,"nv":0.9832,"tnv":0.9832},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005814,"nv":0.9917,"tnv":0.9917},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005814,"nv":1.004,"tnv":1.004},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005814,"nv":1.0196,"tnv":1.0196},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005814,"nv":1.0173,"tnv":1.0173},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005814,"nv":1.0087,"tnv":1.0087},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005814,"nv":1.019,"tnv":1.019},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005814,"nv":1.0105,"tnv":1.0105},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005814,"nv":0.9973,"tnv":0.9973},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005814,"nv":0.9944,"tnv":0.9944},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005814,"nv":0.9885,"tnv":0.9885},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005814,"nv":0.9778,"tnv":0.9778},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005814,"nv":0.9756,"tnv":0.9756},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005814,"nv":0.9795,"tnv":0.9795},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005814,"nv":0.9611,"tnv":0.9611},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005814,"nv":0.9581,"tnv":0.9581},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005814,"nv":0.954,"tnv":0.954},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005814,"nv":0.9516,"tnv":0.9516},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005814,"nv":0.96,"tnv":0.96},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005814,"nv":0.9498,"tnv":0.9498},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005814,"nv":0.9508,"tnv":0.9508},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005814,"nv":0.9569,"tnv":0.9569},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005814,"nv":0.9611,"tnv":0.9611},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005814,"nv":0.9573,"tnv":0.9573},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005814,"nv":0.958,"tnv":0.958},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005814,"nv":0.9645,"tnv":0.9645},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005814,"nv":0.9631,"tnv":0.9631},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005814,"nv":0.9687,"tnv":0.9687},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005814,"nv":0.9595,"tnv":0.9595},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005814,"nv":0.9413,"tnv":0.9413},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005814,"nv":0.9353,"tnv":0.9353},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005814,"nv":0.9275,"tnv":0.9275},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005814,"nv":0.9467,"tnv":0.9467},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005814,"nv":0.9564,"tnv":0.9564},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005814,"nv":0.9604,"tnv":0.9604},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005814,"nv":0.9527,"tnv":0.9527},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005814,"nv":0.9585,"tnv":0.9585},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005814,"nv":0.9714,"tnv":0.9714},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005814,"nv":0.9671,"tnv":0.9671},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005814,"nv":0.9693,"tnv":0.9693},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005814,"nv":0.9532,"tnv":0.9532},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005814,"nv":0.9558,"tnv":0.9558},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005814,"nv":0.9472,"tnv":0.9472},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005814,"nv":0.9389,"tnv":0.9389},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005814,"nv":0.9324,"tnv":0.9324},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005814,"nv":0.9443,"tnv":0.9443},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005814,"nv":0.9295,"tnv":0.9295},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005814,"nv":0.9341,"tnv":0.9341},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005814,"nv":0.9268,"tnv":0.9268},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005814,"nv":0.9408,"tnv":0.9408},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005814,"nv":0.9401,"tnv":0.9401},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005814,"nv":0.9501,"tnv":0.9501},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005814,"nv":0.9462,"tnv":0.9462},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005814,"nv":0.9356,"tnv":0.9356},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005814,"nv":0.937,"tnv":0.937},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005814,"nv":0.9434,"tnv":0.9434},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005814,"nv":0.9508,"tnv":0.9508},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005814,"nv":0.9333,"tnv":0.9333},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005814,"nv":0.9521,"tnv":0.9521},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005814,"nv":0.9279,"tnv":0.9279},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005814,"nv":0.9234,"tnv":0.9234},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005814,"nv":0.9207,"tnv":0.9207},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005814,"nv":0.924,"tnv":0.924},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005814,"nv":0.901,"tnv":0.901},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005814,"nv":0.8922,"tnv":0.8922},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005814,"nv":0.888,"tnv":0.888},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005814,"nv":0.8882,"tnv":0.8882},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005814,"nv":0.886,"tnv":0.886},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005814,"nv":0.8926,"tnv":0.8926},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005814,"nv":0.8681,"tnv":0.8681},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005814,"nv":0.859,"tnv":0.859},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005814,"nv":0.8589,"tnv":0.8589},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005814,"nv":0.8594,"tnv":0.8594},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005814,"nv":0.8472,"tnv":0.8472},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005814,"nv":0.8646,"tnv":0.8646},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005814,"nv":0.8617,"tnv":0.8617},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005814,"nv":0.84,"tnv":0.84},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005814,"nv":0.8373,"tnv":0.8373},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005814,"nv":0.819,"tnv":0.819},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005814,"nv":0.8117,"tnv":0.8117},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005814,"nv":0.8006,"tnv":0.8006},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005814,"nv":0.9164,"tnv":0.9164},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005814,"nv":0.9301,"tnv":0.9301},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005814,"nv":0.93,"tnv":0.93},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005814,"nv":0.9246,"tnv":0.9246},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005814,"nv":0.9402,"tnv":0.9402},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005814,"nv":0.944,"tnv":0.944},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005814,"nv":0.94,"tnv":0.94},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005814,"nv":0.932,"tnv":0.932},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005814,"nv":0.954,"tnv":0.954},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005814,"nv":0.9486,"tnv":0.9486},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005814,"nv":0.9668,"tnv":0.9668},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005814,"nv":0.987,"tnv":0.987},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005814,"nv":0.988,"tnv":0.988},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005814,"nv":0.9659,"tnv":0.9659},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005814,"nv":0.9575,"tnv":0.9575},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005814,"nv":0.943,"tnv":0.943},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005814,"nv":0.9494,"tnv":0.9494},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005814,"nv":0.9577,"tnv":0.9577},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005814,"nv":0.9568,"tnv":0.9568},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005814,"nv":0.9734,"tnv":0.9734},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005814,"nv":0.9781,"tnv":0.9781},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005814,"nv":0.9454,"tnv":0.9454},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005814,"nv":0.923,"tnv":0.923},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005814,"nv":0.9233,"tnv":0.9233},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005814,"nv":0.918,"tnv":0.918},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005814,"nv":0.9478,"tnv":0.9478},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005814,"nv":0.95,"tnv":0.95},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005814,"nv":0.9182,"tnv":0.9182},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005814,"nv":0.9277,"tnv":0.9277},{"stockId":3000000005814,"date":"2025-02-20T16:00:00.000Z","nv":0.9327,"tnv":0.9327},{"stockId":3000000005814,"date":"2025-02-19T16:00:00.000Z","nv":0.896,"tnv":0.896},{"stockId":3000000005814,"date":"2025-02-18T16:00:00.000Z","nv":0.9132,"tnv":0.9132},{"stockId":3000000005814,"date":"2025-02-17T16:00:00.000Z","nv":0.9138,"tnv":0.9138},{"stockId":3000000005814,"date":"2025-02-16T16:00:00.000Z","nv":0.8983,"tnv":0.8983},{"stockId":3000000005814,"date":"2025-02-13T16:00:00.000Z","nv":0.8963,"tnv":0.8963},{"stockId":3000000005814,"date":"2025-02-12T16:00:00.000Z","nv":0.8648,"tnv":0.8648},{"stockId":3000000005814,"date":"2025-02-11T16:00:00.000Z","nv":0.8621,"tnv":0.8621},{"stockId":3000000005814,"date":"2025-02-10T16:00:00.000Z","nv":0.8422,"tnv":0.8422},{"stockId":3000000005814,"date":"2025-02-09T16:00:00.000Z","nv":0.852,"tnv":0.852},{"stockId":3000000005814,"date":"2025-02-06T16:00:00.000Z","nv":0.8389,"tnv":0.8389},{"stockId":3000000005814,"date":"2025-02-05T16:00:00.000Z","nv":0.8255,"tnv":0.8255},{"stockId":3000000005814,"date":"2025-02-04T16:00:00.000Z","nv":0.8163,"tnv":0.8163},{"stockId":3000000005814,"date":"2025-01-26T16:00:00.000Z","nv":0.7979,"tnv":0.7979},{"stockId":3000000005814,"date":"2025-01-23T16:00:00.000Z","nv":0.7932,"tnv":0.7932},{"stockId":3000000005814,"date":"2025-01-22T16:00:00.000Z","nv":0.7805,"tnv":0.7805},{"stockId":3000000005814,"date":"2025-01-21T16:00:00.000Z","nv":0.7862,"tnv":0.7862},{"stockId":3000000005814,"date":"2025-01-20T16:00:00.000Z","nv":0.7979,"tnv":0.7979},{"stockId":3000000005814,"date":"2025-01-19T16:00:00.000Z","nv":0.7925,"tnv":0.7925},{"stockId":3000000005814,"date":"2025-01-16T16:00:00.000Z","nv":0.7787,"tnv":0.7787},{"stockId":3000000005814,"date":"2025-01-15T16:00:00.000Z","nv":0.7752,"tnv":0.7752},{"stockId":3000000005814,"date":"2025-01-14T16:00:00.000Z","nv":0.7666,"tnv":0.7666},{"stockId":3000000005814,"date":"2025-01-13T16:00:00.000Z","nv":0.7666,"tnv":0.7666},{"stockId":3000000005814,"date":"2025-01-12T16:00:00.000Z","nv":0.7526,"tnv":0.7526},{"stockId":3000000005814,"date":"2025-01-09T16:00:00.000Z","nv":0.7619,"tnv":0.7619},{"stockId":3000000005814,"date":"2025-01-08T16:00:00.000Z","nv":0.7683,"tnv":0.7683},{"stockId":3000000005814,"date":"2025-01-07T16:00:00.000Z","nv":0.7696,"tnv":0.7696},{"stockId":3000000005814,"date":"2025-01-06T16:00:00.000Z","nv":0.7778,"tnv":0.7778},{"stockId":3000000005814,"date":"2025-01-05T16:00:00.000Z","nv":0.7878,"tnv":0.7878},{"stockId":3000000005814,"date":"2025-01-02T16:00:00.000Z","nv":0.7925,"tnv":0.7925},{"stockId":3000000005814,"date":"2025-01-01T16:00:00.000Z","nv":0.7884,"tnv":0.7884},{"stockId":3000000005814,"date":"2024-12-30T16:00:00.000Z","nv":0.7994,"tnv":0.7994},{"stockId":3000000005814,"date":"2024-12-29T16:00:00.000Z","nv":0.7998,"tnv":0.7998},{"stockId":3000000005814,"date":"2024-12-26T16:00:00.000Z","nv":0.8019,"tnv":0.8019},{"stockId":3000000005814,"date":"2024-12-25T16:00:00.000Z","nv":0.8022,"tnv":0.8022},{"stockId":3000000005814,"date":"2024-12-24T16:00:00.000Z","nv":0.8019,"tnv":0.8019},{"stockId":3000000005814,"date":"2024-12-23T16:00:00.000Z","nv":0.8018,"tnv":0.8018},{"stockId":3000000005814,"date":"2024-12-22T16:00:00.000Z","nv":0.7942,"tnv":0.7942},{"stockId":3000000005814,"date":"2024-12-19T16:00:00.000Z","nv":0.7933,"tnv":0.7933},{"stockId":3000000005814,"date":"2024-12-18T16:00:00.000Z","nv":0.7942,"tnv":0.7942},{"stockId":3000000005814,"date":"2024-12-17T16:00:00.000Z","nv":0.7988,"tnv":0.7988},{"stockId":3000000005814,"date":"2024-12-16T16:00:00.000Z","nv":0.7919,"tnv":0.7919},{"stockId":3000000005814,"date":"2024-12-15T16:00:00.000Z","nv":0.7965,"tnv":0.7965},{"stockId":3000000005814,"date":"2024-12-12T16:00:00.000Z","nv":0.8051,"tnv":0.8051},{"stockId":3000000005814,"date":"2024-12-11T16:00:00.000Z","nv":0.8196,"tnv":0.8196},{"stockId":3000000005814,"date":"2024-12-10T16:00:00.000Z","nv":0.8112,"tnv":0.8112},{"stockId":3000000005814,"date":"2024-12-09T16:00:00.000Z","nv":0.8174,"tnv":0.8174},{"stockId":3000000005814,"date":"2024-12-08T16:00:00.000Z","nv":0.8209,"tnv":0.8209},{"stockId":3000000005814,"date":"2024-12-05T16:00:00.000Z","nv":0.8016,"tnv":0.8016},{"stockId":3000000005814,"date":"2024-12-04T16:00:00.000Z","nv":0.7908,"tnv":0.7908},{"stockId":3000000005814,"date":"2024-12-03T16:00:00.000Z","nv":0.7976,"tnv":0.7976},{"stockId":3000000005814,"date":"2024-12-02T16:00:00.000Z","nv":0.8008,"tnv":0.8008},{"stockId":3000000005814,"date":"2024-12-01T16:00:00.000Z","nv":0.7933,"tnv":0.7933},{"stockId":3000000005814,"date":"2024-11-28T16:00:00.000Z","nv":0.7892,"tnv":0.7892},{"stockId":3000000005814,"date":"2024-11-27T16:00:00.000Z","nv":0.7879,"tnv":0.7879},{"stockId":3000000005814,"date":"2024-11-26T16:00:00.000Z","nv":0.796,"tnv":0.796},{"stockId":3000000005814,"date":"2024-11-25T16:00:00.000Z","nv":0.778,"tnv":0.778},{"stockId":3000000005814,"date":"2024-11-24T16:00:00.000Z","nv":0.7771,"tnv":0.7771},{"stockId":3000000005814,"date":"2024-11-21T16:00:00.000Z","nv":0.7805,"tnv":0.7805},{"stockId":3000000005814,"date":"2024-11-20T16:00:00.000Z","nv":0.7946,"tnv":0.7946},{"stockId":3000000005814,"date":"2024-11-19T16:00:00.000Z","nv":0.7999,"tnv":0.7999},{"stockId":3000000005814,"date":"2024-11-18T16:00:00.000Z","nv":0.7966,"tnv":0.7966},{"stockId":3000000005814,"date":"2024-11-17T16:00:00.000Z","nv":0.7922,"tnv":0.7922},{"stockId":3000000005814,"date":"2024-11-14T16:00:00.000Z","nv":0.791,"tnv":0.791},{"stockId":3000000005814,"date":"2024-11-13T16:00:00.000Z","nv":0.7918,"tnv":0.7918},{"stockId":3000000005814,"date":"2024-11-12T16:00:00.000Z","nv":0.8069,"tnv":0.8069},{"stockId":3000000005814,"date":"2024-11-11T16:00:00.000Z","nv":0.8084,"tnv":0.8084},{"stockId":3000000005814,"date":"2024-11-10T16:00:00.000Z","nv":0.8286,"tnv":0.8286},{"stockId":3000000005814,"date":"2024-11-07T16:00:00.000Z","nv":0.8351,"tnv":0.8351},{"stockId":3000000005814,"date":"2024-11-06T16:00:00.000Z","nv":0.8438,"tnv":0.8438},{"stockId":3000000005814,"date":"2024-11-05T16:00:00.000Z","nv":0.8211,"tnv":0.8211},{"stockId":3000000005814,"date":"2024-11-04T16:00:00.000Z","nv":0.8367,"tnv":0.8367},{"stockId":3000000005814,"date":"2024-11-03T16:00:00.000Z","nv":0.8208,"tnv":0.8208},{"stockId":3000000005814,"date":"2024-10-31T16:00:00.000Z","nv":0.8157,"tnv":0.8157},{"stockId":3000000005814,"date":"2024-10-30T16:00:00.000Z","nv":0.8104,"tnv":0.8104},{"stockId":3000000005814,"date":"2024-10-29T16:00:00.000Z","nv":0.8153,"tnv":0.8153},{"stockId":3000000005814,"date":"2024-10-28T16:00:00.000Z","nv":0.824,"tnv":0.824},{"stockId":3000000005814,"date":"2024-10-27T16:00:00.000Z","nv":0.8201,"tnv":0.8201},{"stockId":3000000005814,"date":"2024-10-24T16:00:00.000Z","nv":0.8166,"tnv":0.8166},{"stockId":3000000005814,"date":"2024-10-23T16:00:00.000Z","nv":0.8135,"tnv":0.8135},{"stockId":3000000005814,"date":"2024-10-22T16:00:00.000Z","nv":0.8249,"tnv":0.8249},{"stockId":3000000005814,"date":"2024-10-21T16:00:00.000Z","nv":0.8141,"tnv":0.8141},{"stockId":3000000005814,"date":"2024-10-20T16:00:00.000Z","nv":0.8098,"tnv":0.8098},{"stockId":3000000005814,"date":"2024-10-17T16:00:00.000Z","nv":0.8242,"tnv":0.8242},{"stockId":3000000005814,"date":"2024-10-16T16:00:00.000Z","nv":0.7963,"tnv":0.7963},{"stockId":3000000005814,"date":"2024-10-15T16:00:00.000Z","nv":0.8036,"tnv":0.8036},{"stockId":3000000005814,"date":"2024-10-14T16:00:00.000Z","nv":0.8025,"tnv":0.8025},{"stockId":3000000005814,"date":"2024-10-13T16:00:00.000Z","nv":0.8289,"tnv":0.8289},{"stockId":3000000005814,"date":"2024-10-10T16:00:00.000Z","nv":0.841,"tnv":0.841},{"stockId":3000000005814,"date":"2024-10-09T16:00:00.000Z","nv":0.8408,"tnv":0.8408},{"stockId":3000000005814,"date":"2024-10-08T16:00:00.000Z","nv":0.82,"tnv":0.82},{"stockId":3000000005814,"date":"2024-10-07T16:00:00.000Z","nv":0.8293,"tnv":0.8293},{"stockId":3000000005814,"date":"2024-09-29T16:00:00.000Z","nv":0.8337,"tnv":0.8337},{"stockId":3000000005814,"date":"2024-09-26T16:00:00.000Z","nv":0.8161,"tnv":0.8161},{"stockId":3000000005814,"date":"2024-09-25T16:00:00.000Z","nv":0.7865,"tnv":0.7865},{"stockId":3000000005814,"date":"2024-09-24T16:00:00.000Z","nv":0.7516,"tnv":0.7516},{"stockId":3000000005814,"date":"2024-09-23T16:00:00.000Z","nv":0.7521,"tnv":0.7521},{"stockId":3000000005814,"date":"2024-09-22T16:00:00.000Z","nv":0.7294,"tnv":0.7294},{"stockId":3000000005814,"date":"2024-09-19T16:00:00.000Z","nv":0.7335,"tnv":0.7335},{"stockId":3000000005814,"date":"2024-09-18T16:00:00.000Z","nv":0.7274,"tnv":0.7274},{"stockId":3000000005814,"date":"2024-09-17T16:00:00.000Z","nv":0.7113,"tnv":0.7113},{"stockId":3000000005814,"date":"2024-09-12T16:00:00.000Z","nv":0.7013,"tnv":0.7013},{"stockId":3000000005814,"date":"2024-09-11T16:00:00.000Z","nv":0.6996,"tnv":0.6996},{"stockId":3000000005814,"date":"2024-09-10T16:00:00.000Z","nv":0.6947,"tnv":0.6947},{"stockId":3000000005814,"date":"2024-09-09T16:00:00.000Z","nv":0.6977,"tnv":0.6977},{"stockId":3000000005814,"date":"2024-09-08T16:00:00.000Z","nv":0.6987,"tnv":0.6987},{"stockId":3000000005814,"date":"2024-09-05T16:00:00.000Z","nv":0.7051,"tnv":0.7051},{"stockId":3000000005814,"date":"2024-09-04T16:00:00.000Z","nv":0.7056,"tnv":0.7056},{"stockId":3000000005814,"date":"2024-09-03T16:00:00.000Z","nv":0.7039,"tnv":0.7039},{"stockId":3000000005814,"date":"2024-09-02T16:00:00.000Z","nv":0.7091,"tnv":0.7091},{"stockId":3000000005814,"date":"2024-09-01T16:00:00.000Z","nv":0.7074,"tnv":0.7074},{"stockId":3000000005814,"date":"2024-08-29T16:00:00.000Z","nv":0.7176,"tnv":0.7176},{"stockId":3000000005814,"date":"2024-08-28T16:00:00.000Z","nv":0.7115,"tnv":0.7115},{"stockId":3000000005814,"date":"2024-08-27T16:00:00.000Z","nv":0.7017,"tnv":0.7017},{"stockId":3000000005814,"date":"2024-08-26T16:00:00.000Z","nv":0.7099,"tnv":0.7099},{"stockId":3000000005814,"date":"2024-08-25T16:00:00.000Z","nv":0.7064,"tnv":0.7064},{"stockId":3000000005814,"date":"2024-08-22T16:00:00.000Z","nv":0.7004,"tnv":0.7004},{"stockId":3000000005814,"date":"2024-08-21T16:00:00.000Z","nv":0.7024,"tnv":0.7024},{"stockId":3000000005814,"date":"2024-08-20T16:00:00.000Z","nv":0.6942,"tnv":0.6942},{"stockId":3000000005814,"date":"2024-08-19T16:00:00.000Z","nv":0.6991,"tnv":0.6991},{"stockId":3000000005814,"date":"2024-08-18T16:00:00.000Z","nv":0.701,"tnv":0.701},{"stockId":3000000005814,"date":"2024-08-15T16:00:00.000Z","nv":0.6972,"tnv":0.6972},{"stockId":3000000005814,"date":"2024-08-14T16:00:00.000Z","nv":0.6878,"tnv":0.6878},{"stockId":3000000005814,"date":"2024-08-13T16:00:00.000Z","nv":0.6886,"tnv":0.6886},{"stockId":3000000005814,"date":"2024-08-12T16:00:00.000Z","nv":0.6918,"tnv":0.6918},{"stockId":3000000005814,"date":"2024-08-11T16:00:00.000Z","nv":0.6885,"tnv":0.6885},{"stockId":3000000005814,"date":"2024-08-08T16:00:00.000Z","nv":0.69,"tnv":0.69},{"stockId":3000000005814,"date":"2024-08-07T16:00:00.000Z","nv":0.6831,"tnv":0.6831},{"stockId":3000000005814,"date":"2024-08-06T16:00:00.000Z","nv":0.6828,"tnv":0.6828},{"stockId":3000000005814,"date":"2024-08-05T16:00:00.000Z","nv":0.6755,"tnv":0.6755},{"stockId":3000000005814,"date":"2024-08-04T16:00:00.000Z","nv":0.6758,"tnv":0.6758},{"stockId":3000000005814,"date":"2024-08-01T16:00:00.000Z","nv":0.6796,"tnv":0.6796},{"stockId":3000000005814,"date":"2024-07-31T16:00:00.000Z","nv":0.6943,"tnv":0.6943},{"stockId":3000000005814,"date":"2024-07-30T16:00:00.000Z","nv":0.6976,"tnv":0.6976},{"stockId":3000000005814,"date":"2024-07-29T16:00:00.000Z","nv":0.6827,"tnv":0.6827},{"stockId":3000000005814,"date":"2024-07-28T16:00:00.000Z","nv":0.6913,"tnv":0.6913},{"stockId":3000000005814,"date":"2024-07-25T16:00:00.000Z","nv":0.686,"tnv":0.686},{"stockId":3000000005814,"date":"2024-07-24T16:00:00.000Z","nv":0.6835,"tnv":0.6835},{"stockId":3000000005814,"date":"2024-07-23T16:00:00.000Z","nv":0.6951,"tnv":0.6951},{"stockId":3000000005814,"date":"2024-07-22T16:00:00.000Z","nv":0.7061,"tnv":0.7061},{"stockId":3000000005814,"date":"2024-07-21T16:00:00.000Z","nv":0.7146,"tnv":0.7146},{"stockId":3000000005814,"date":"2024-07-18T16:00:00.000Z","nv":0.7056,"tnv":0.7056},{"stockId":3000000005814,"date":"2024-07-17T16:00:00.000Z","nv":0.7185,"tnv":0.7185},{"stockId":3000000005814,"date":"2024-07-16T16:00:00.000Z","nv":0.717,"tnv":0.717},{"stockId":3000000005814,"date":"2024-07-15T16:00:00.000Z","nv":0.7127,"tnv":0.7127},{"stockId":3000000005814,"date":"2024-07-14T16:00:00.000Z","nv":0.7216,"tnv":0.7216},{"stockId":3000000005814,"date":"2024-07-11T16:00:00.000Z","nv":0.7329,"tnv":0.7329},{"stockId":3000000005814,"date":"2024-07-10T16:00:00.000Z","nv":0.716,"tnv":0.716},{"stockId":3000000005814,"date":"2024-07-09T16:00:00.000Z","nv":0.7021,"tnv":0.7021},{"stockId":3000000005814,"date":"2024-07-08T16:00:00.000Z","nv":0.7038,"tnv":0.7038},{"stockId":3000000005814,"date":"2024-07-07T16:00:00.000Z","nv":0.702,"tnv":0.702},{"stockId":3000000005814,"date":"2024-07-04T16:00:00.000Z","nv":0.7114,"tnv":0.7114},{"stockId":3000000005814,"date":"2024-07-03T16:00:00.000Z","nv":0.7184,"tnv":0.7184},{"stockId":3000000005814,"date":"2024-07-02T16:00:00.000Z","nv":0.7163,"tnv":0.7163},{"stockId":3000000005814,"date":"2024-07-01T16:00:00.000Z","nv":0.7055,"tnv":0.7055},{"stockId":3000000005814,"date":"2024-06-30T16:00:00.000Z","nv":0.7073,"tnv":0.7073},{"stockId":3000000005814,"date":"2024-06-27T16:00:00.000Z","nv":0.7075,"tnv":0.7075},{"stockId":3000000005814,"date":"2024-06-26T16:00:00.000Z","nv":0.7112,"tnv":0.7112},{"stockId":3000000005814,"date":"2024-06-25T16:00:00.000Z","nv":0.7246,"tnv":0.7246},{"stockId":3000000005814,"date":"2024-06-24T16:00:00.000Z","nv":0.724,"tnv":0.724},{"stockId":3000000005814,"date":"2024-06-23T16:00:00.000Z","nv":0.7227,"tnv":0.7227},{"stockId":3000000005814,"date":"2024-06-20T16:00:00.000Z","nv":0.7238,"tnv":0.7238},{"stockId":3000000005814,"date":"2024-06-19T16:00:00.000Z","nv":0.734,"tnv":0.734},{"stockId":3000000005814,"date":"2024-06-18T16:00:00.000Z","nv":0.7417,"tnv":0.7417},{"stockId":3000000005814,"date":"2024-06-17T16:00:00.000Z","nv":0.7249,"tnv":0.7249},{"stockId":3000000005814,"date":"2024-06-16T16:00:00.000Z","nv":0.7269,"tnv":0.7269},{"stockId":3000000005814,"date":"2024-06-13T16:00:00.000Z","nv":0.7272,"tnv":0.7272},{"stockId":3000000005814,"date":"2024-06-12T16:00:00.000Z","nv":0.7334,"tnv":0.7334},{"stockId":3000000005814,"date":"2024-06-11T16:00:00.000Z","nv":0.7248,"tnv":0.7248},{"stockId":3000000005814,"date":"2024-06-10T16:00:00.000Z","nv":0.7326,"tnv":0.7326},{"stockId":3000000005814,"date":"2024-06-06T16:00:00.000Z","nv":0.74,"tnv":0.74},{"stockId":3000000005814,"date":"2024-06-05T16:00:00.000Z","nv":0.7459,"tnv":0.7459},{"stockId":3000000005814,"date":"2024-06-04T16:00:00.000Z","nv":0.7442,"tnv":0.7442},{"stockId":3000000005814,"date":"2024-06-03T16:00:00.000Z","nv":0.7454,"tnv":0.7454},{"stockId":3000000005814,"date":"2024-06-02T16:00:00.000Z","nv":0.7413,"tnv":0.7413},{"stockId":3000000005814,"date":"2024-05-30T16:00:00.000Z","nv":0.7308,"tnv":0.7308},{"stockId":3000000005814,"date":"2024-05-29T16:00:00.000Z","nv":0.7375,"tnv":0.7375},{"stockId":3000000005814,"date":"2024-05-28T16:00:00.000Z","nv":0.7462,"tnv":0.7462},{"stockId":3000000005814,"date":"2024-05-27T16:00:00.000Z","nv":0.7598,"tnv":0.7598},{"stockId":3000000005814,"date":"2024-05-26T16:00:00.000Z","nv":0.7591,"tnv":0.7591},{"stockId":3000000005814,"date":"2024-05-23T16:00:00.000Z","nv":0.7514,"tnv":0.7514},{"stockId":3000000005814,"date":"2024-05-22T16:00:00.000Z","nv":0.7653,"tnv":0.7653},{"stockId":3000000005814,"date":"2024-05-21T16:00:00.000Z","nv":0.7744,"tnv":0.7744},{"stockId":3000000005814,"date":"2024-05-20T16:00:00.000Z","nv":0.7721,"tnv":0.7721},{"stockId":3000000005814,"date":"2024-05-19T16:00:00.000Z","nv":0.791,"tnv":0.791},{"stockId":3000000005814,"date":"2024-05-16T16:00:00.000Z","nv":0.7874,"tnv":0.7874},{"stockId":3000000005814,"date":"2024-05-15T16:00:00.000Z","nv":0.7852,"tnv":0.7852},{"stockId":3000000005814,"date":"2024-05-14T16:00:00.000Z","nv":0.7752,"tnv":0.7752},{"stockId":3000000005814,"date":"2024-05-13T16:00:00.000Z","nv":0.7753,"tnv":0.7753},{"stockId":3000000005814,"date":"2024-05-12T16:00:00.000Z","nv":0.7749,"tnv":0.7749},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005814,"nv":0.7689,"tnv":0.7689},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005814,"nv":0.7576,"tnv":0.7576},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005814,"nv":0.7454,"tnv":0.7454},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005814,"nv":0.7529,"tnv":0.7529},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005814,"nv":0.7581,"tnv":0.7581}],"influencesList":[]}