window.pageData = {"startDate":"2024-04-21T08:51:51.438Z","endDate":"2026-04-21T08:51:51.438Z","stock":{"_id":3000000007965,"areaCode":"cn","stockType":"fund","stockCode":"007965","tickerId":7965,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"民生加银品质消费股票型证券投资基金","custody":"中国工商银行股份有限公司","fundType":"stock","ipoDate":"2020-01-20T16:00:00.000Z","setUpScale":null,"shortName":"民生加银品质消费股票A","fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-04-22T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050610000,"currency":"CNY","masterFundShortName":"民生加银品质消费股票","setUpDate":"2020-04-22T16:00:00.000Z","setUpAssetScale":167184902.05,"setUpShares":167184902.05,"pinyin":"msjypzxfgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50610000","tickerId":50610000,"name":"民生加银基金管理有限公司"},"managers":[{"name":"刘霄汉","stockType":"fund_manager","stockCode":"8801340850","exchange":"fm","tickerId":122408100050}],"hotMetrics":{"fss":{"stockId":3000000007965,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":602,"f_h_s_a":11940,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007965,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.904077600143704,"f_p_r_m1_ssc":5753,"f_p_r_m1_ssrp":0.7067107093184979,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.9132689556509299,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.9880500758725341,"f_p_r_y1_ssc":4531,"f_p_r_y1_ssrp":0.9810154525386313,"f_p_r_y2_ssc":3465,"f_p_r_y2_ssrp":0.9757505773672055,"f_p_r_y3_ssc":2845,"f_p_r_y3_ssrp":0.9571026722925458,"f_cagr_p_r_fs_ssc":5803,"f_cagr_p_r_fs_ssrp":0.9241640813512582,"f_p_r_y5_ssc":1734,"f_p_r_y5_ssrp":0.983266012694749},"fp":{"stockId":3000000007965,"type":"fp","f_p_r_fys":-0.036773274634208875,"f_p_r_m1":0.028907330567081724,"f_p_r_m3":-0.07887568103021236,"f_p_r_m6":-0.15676717297664844,"f_p_r_y1":-0.07290628115652997,"f_cagr_p_r_fs":-0.04817537046904374,"f_p_r_y3":-0.2552062474969967,"f_p_r_d1":-0.005973864343497226,"f_p_r_y2":-0.08420534285362591,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y5":-0.49360108917631085},"ff":{"stockId":3000000007965,"type":"ff","f_m_f":95823,"f_m_f_r":0.012,"f_c_f":15970,"f_c_f_r":0.002,"f_m_a_c_f":111793,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007965,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":0.7439,"f_nv_cr":-0.00040311744154797324},"f_as":{"stockId":3000000007965,"type":"f_as","f_tas":5369815.0291,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007966,"areaCode":"cn","stockType":"fund","stockCode":"007966","tickerId":7966,"fundSecondLevel":"company","status":"normal","exchange":"jj","lastUpdated":"2025-01-04T00:32:01.622Z","name":"民生加银品质消费股票型证券投资基金","custody":"中国工商银行股份有限公司","fundType":"stock","ipoDate":"2020-01-20T16:00:00.000Z","setUpScale":null,"shortName":"民生加银品质消费股票C","market":"a","inceptionDate":"2020-04-22T16:00:00.000Z","__csrcFundId":7116,"fundStatus":"normal","followedNum":3,"fundCollectionId":4000050610000,"currency":"CNY","setUpDate":"2020-04-22T16:00:00.000Z","setUpAssetScale":92199719.23,"setUpShares":92199719.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"msjypzxfgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007965,"stockId":605499,"holdings":2700,"marketCap":721953,"netValueRatio":0.0691,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11984858459512815,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007965,"stockId":1000000000009926,"holdings":6000,"marketCap":612383,"netValueRatio":0.0586,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1997167138810193,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007965,"stockId":600415,"holdings":38000,"marketCap":606100,"netValueRatio":0.058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14016172506738556,"stock":{"stockCode":"600415","exchange":"sh","stockType":"company","tickerId":600415,"name":"小商品城"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007965,"stockId":688271,"holdings":4600,"marketCap":577300,"netValueRatio":0.0553,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1719765305282378,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007965,"stockId":600887,"holdings":19600,"marketCap":560560,"netValueRatio":0.0537,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06599471771371812,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007965,"stockId":1000000000006990,"holdings":1500,"marketCap":531364,"netValueRatio":0.0509,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2369649805447468,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007965,"stockId":1000000000001530,"holdings":23700,"marketCap":517604,"netValueRatio":0.0496,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19399999999999962,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007965,"stockId":600276,"holdings":8600,"marketCap":512302,"netValueRatio":0.0491,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007965,"stockId":3010,"holdings":14000,"marketCap":489580,"netValueRatio":0.0469,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18693327133224902,"stock":{"stockCode":"003010","tickerId":3010,"exchange":"sz","stockType":"company","name":"若羽臣"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007965,"stockId":300888,"holdings":11800,"marketCap":446512,"netValueRatio":0.0428,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012010443864230336,"stock":{"stockCode":"300888","tickerId":300888,"exchange":"sz","stockType":"company","name":"稳健医疗"}}],"lastFsMetrics":{"latestTurnoverRate":3.939483765320144,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007965,"nv":0.7439,"tnv":0.7439},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007965,"nv":0.7442,"tnv":0.7442},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007965,"nv":0.7485,"tnv":0.7485},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007965,"nv":0.7432,"tnv":0.7432},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007965,"nv":0.7281,"tnv":0.7281},{"stockId":3000000007965,"date":"2026-04-12T16:00:00.000Z","nv":0.7257,"tnv":0.7257},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007965,"nv":0.7346,"tnv":0.7346},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007965,"nv":0.7346,"tnv":0.7346},{"stockId":3000000007965,"date":"2026-04-07T16:00:00.000Z","nv":0.7488,"tnv":0.7488},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007965,"nv":0.7374,"tnv":0.7374},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007965,"nv":0.7406,"tnv":0.7406},{"stockId":3000000007965,"date":"2026-04-01T16:00:00.000Z","nv":0.7472,"tnv":0.7472},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007965,"nv":0.7494,"tnv":0.7494},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007965,"nv":0.7165,"tnv":0.7165},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007965,"nv":0.7321,"tnv":0.7321},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007965,"nv":0.7272,"tnv":0.7272},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007965,"nv":0.7059,"tnv":0.7059},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007965,"nv":0.7213,"tnv":0.7213},{"stockId":3000000007965,"date":"2026-03-23T16:00:00.000Z","nv":0.7271,"tnv":0.7271},{"stockId":3000000007965,"date":"2026-03-22T16:00:00.000Z","nv":0.7025,"tnv":0.7025},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007965,"nv":0.723,"tnv":0.723},{"stockId":3000000007965,"date":"2026-03-18T16:00:00.000Z","nv":0.7338,"tnv":0.7338},{"stockId":3000000007965,"date":"2026-03-17T16:00:00.000Z","nv":0.7498,"tnv":0.7498},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007965,"nv":0.743,"tnv":0.743},{"stockId":3000000007965,"date":"2026-03-15T16:00:00.000Z","nv":0.7391,"tnv":0.7391},{"stockId":3000000007965,"date":"2026-03-12T16:00:00.000Z","nv":0.7208,"tnv":0.7208},{"stockId":3000000007965,"date":"2026-03-11T16:00:00.000Z","nv":0.7265,"tnv":0.7265},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007965,"nv":0.7353,"tnv":0.7353},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007965,"nv":0.7406,"tnv":0.7406},{"stockId":3000000007965,"date":"2026-03-08T16:00:00.000Z","nv":0.7189,"tnv":0.7189},{"stockId":3000000007965,"date":"2026-03-05T16:00:00.000Z","nv":0.7241,"tnv":0.7241},{"stockId":3000000007965,"date":"2026-03-04T16:00:00.000Z","nv":0.7067,"tnv":0.7067},{"stockId":3000000007965,"date":"2026-03-03T16:00:00.000Z","nv":0.7025,"tnv":0.7025},{"stockId":3000000007965,"date":"2026-03-02T16:00:00.000Z","nv":0.7113,"tnv":0.7113},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007965,"nv":0.7284,"tnv":0.7284},{"stockId":3000000007965,"date":"2026-02-26T16:00:00.000Z","nv":0.7479,"tnv":0.7479},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007965,"nv":0.7454,"tnv":0.7454},{"stockId":3000000007965,"date":"2026-02-24T16:00:00.000Z","nv":0.7642,"tnv":0.7642},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007965,"nv":0.7663,"tnv":0.7663},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007965,"nv":0.7843,"tnv":0.7843},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007965,"nv":0.7857,"tnv":0.7857},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007965,"nv":0.7963,"tnv":0.7963},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007965,"nv":0.8006,"tnv":0.8006},{"stockId":3000000007965,"date":"2026-02-08T16:00:00.000Z","nv":0.8002,"tnv":0.8002},{"stockId":3000000007965,"date":"2026-02-05T16:00:00.000Z","nv":0.7906,"tnv":0.7906},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007965,"nv":0.7973,"tnv":0.7973},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007965,"nv":0.7887,"tnv":0.7887},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007965,"nv":0.7811,"tnv":0.7811},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007965,"nv":0.7811,"tnv":0.7811},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007965,"nv":0.79,"tnv":0.79},{"stockId":3000000007965,"date":"2026-01-28T16:00:00.000Z","nv":0.8056,"tnv":0.8056},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007965,"nv":0.7923,"tnv":0.7923},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007965,"nv":0.7919,"tnv":0.7919},{"stockId":3000000007965,"date":"2026-01-25T16:00:00.000Z","nv":0.7959,"tnv":0.7959},{"stockId":3000000007965,"date":"2026-01-22T16:00:00.000Z","nv":0.8035,"tnv":0.8035},{"stockId":3000000007965,"date":"2026-01-21T16:00:00.000Z","nv":0.7966,"tnv":0.7966},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007965,"nv":0.8006,"tnv":0.8006},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007965,"nv":0.8076,"tnv":0.8076},{"stockId":3000000007965,"date":"2026-01-18T16:00:00.000Z","nv":0.8078,"tnv":0.8078},{"stockId":3000000007965,"date":"2026-01-15T16:00:00.000Z","nv":0.8203,"tnv":0.8203},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007965,"nv":0.8266,"tnv":0.8266},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007965,"nv":0.8349,"tnv":0.8349},{"stockId":3000000007965,"date":"2026-01-12T16:00:00.000Z","nv":0.8343,"tnv":0.8343},{"stockId":3000000007965,"date":"2026-01-11T16:00:00.000Z","nv":0.8362,"tnv":0.8362},{"stockId":3000000007965,"date":"2026-01-08T16:00:00.000Z","nv":0.824,"tnv":0.824},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007965,"nv":0.8152,"tnv":0.8152},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007965,"nv":0.818,"tnv":0.818},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007965,"nv":0.808,"tnv":0.808},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007965,"nv":0.803,"tnv":0.803},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007965,"nv":0.7723,"tnv":0.7723},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007965,"nv":0.7797,"tnv":0.7797},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007965,"nv":0.7867,"tnv":0.7867},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007965,"nv":0.7934,"tnv":0.7934},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007965,"nv":0.7976,"tnv":0.7976},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007965,"nv":0.7975,"tnv":0.7975},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007965,"nv":0.7972,"tnv":0.7972},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007965,"nv":0.8024,"tnv":0.8024},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007965,"nv":0.8015,"tnv":0.8015},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007965,"nv":0.7864,"tnv":0.7864},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007965,"nv":0.7931,"tnv":0.7931},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007965,"nv":0.7862,"tnv":0.7862},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007965,"nv":0.7933,"tnv":0.7933},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007965,"nv":0.8084,"tnv":0.8084},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007965,"nv":0.8003,"tnv":0.8003},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007965,"nv":0.804,"tnv":0.804},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007965,"nv":0.8049,"tnv":0.8049},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007965,"nv":0.818,"tnv":0.818},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007965,"nv":0.828,"tnv":0.828},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007965,"nv":0.8239,"tnv":0.8239},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007965,"nv":0.8195,"tnv":0.8195},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007965,"nv":0.8298,"tnv":0.8298},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007965,"nv":0.8383,"tnv":0.8383},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007965,"nv":0.8407,"tnv":0.8407},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007965,"nv":0.8371,"tnv":0.8371},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007965,"nv":0.8324,"tnv":0.8324},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007965,"nv":0.8272,"tnv":0.8272},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007965,"nv":0.8241,"tnv":0.8241},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007965,"nv":0.8093,"tnv":0.8093},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007965,"nv":0.8262,"tnv":0.8262},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007965,"nv":0.8272,"tnv":0.8272},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007965,"nv":0.8325,"tnv":0.8325},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007965,"nv":0.8397,"tnv":0.8397},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007965,"nv":0.8542,"tnv":0.8542},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007965,"nv":0.8609,"tnv":0.8609},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007965,"nv":0.8468,"tnv":0.8468},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007965,"nv":0.8385,"tnv":0.8385},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007965,"nv":0.8398,"tnv":0.8398},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007965,"nv":0.8223,"tnv":0.8223},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007965,"nv":0.836,"tnv":0.836},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007965,"nv":0.838,"tnv":0.838},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007965,"nv":0.8343,"tnv":0.8343},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007965,"nv":0.8558,"tnv":0.8558},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007965,"nv":0.8559,"tnv":0.8559},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007965,"nv":0.8409,"tnv":0.8409},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007965,"nv":0.8507,"tnv":0.8507},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007965,"nv":0.8531,"tnv":0.8531},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007965,"nv":0.8616,"tnv":0.8616},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007965,"nv":0.8582,"tnv":0.8582},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007965,"nv":0.8542,"tnv":0.8542},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007965,"nv":0.865,"tnv":0.865},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007965,"nv":0.8785,"tnv":0.8785},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007965,"nv":0.8822,"tnv":0.8822},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007965,"nv":0.8847,"tnv":0.8847},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007965,"nv":0.9074,"tnv":0.9074},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007965,"nv":0.893,"tnv":0.893},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007965,"nv":0.8702,"tnv":0.8702},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007965,"nv":0.8935,"tnv":0.8935},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007965,"nv":0.9041,"tnv":0.9041},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007965,"nv":0.9157,"tnv":0.9157},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007965,"nv":0.9278,"tnv":0.9278},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007965,"nv":0.9111,"tnv":0.9111},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007965,"nv":0.9053,"tnv":0.9053},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007965,"nv":0.9185,"tnv":0.9185},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007965,"nv":0.9139,"tnv":0.9139},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007965,"nv":0.9135,"tnv":0.9135},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007965,"nv":0.9264,"tnv":0.9264},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007965,"nv":0.9287,"tnv":0.9287},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007965,"nv":0.9308,"tnv":0.9308},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007965,"nv":0.9322,"tnv":0.9322},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007965,"nv":0.9282,"tnv":0.9282},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007965,"nv":0.9274,"tnv":0.9274},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007965,"nv":0.9304,"tnv":0.9304},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007965,"nv":0.9292,"tnv":0.9292},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007965,"nv":0.9336,"tnv":0.9336},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007965,"nv":0.943,"tnv":0.943},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007965,"nv":0.9467,"tnv":0.9467},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007965,"nv":0.949,"tnv":0.949},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007965,"nv":0.9246,"tnv":0.9246},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007965,"nv":0.94,"tnv":0.94},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007965,"nv":0.9458,"tnv":0.9458},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007965,"nv":0.9518,"tnv":0.9518},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007965,"nv":0.9362,"tnv":0.9362},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007965,"nv":0.9154,"tnv":0.9154},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007965,"nv":0.922,"tnv":0.922},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007965,"nv":0.9432,"tnv":0.9432},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007965,"nv":0.9472,"tnv":0.9472},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007965,"nv":0.936,"tnv":0.936},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007965,"nv":0.9312,"tnv":0.9312},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007965,"nv":0.9214,"tnv":0.9214},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007965,"nv":0.9171,"tnv":0.9171},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007965,"nv":0.919,"tnv":0.919},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007965,"nv":0.9093,"tnv":0.9093},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007965,"nv":0.9045,"tnv":0.9045},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007965,"nv":0.9047,"tnv":0.9047},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007965,"nv":0.8882,"tnv":0.8882},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007965,"nv":0.8904,"tnv":0.8904},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007965,"nv":0.8924,"tnv":0.8924},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007965,"nv":0.8969,"tnv":0.8969},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007965,"nv":0.9027,"tnv":0.9027},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007965,"nv":0.9068,"tnv":0.9068},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007965,"nv":0.9009,"tnv":0.9009},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007965,"nv":0.9026,"tnv":0.9026},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007965,"nv":0.9088,"tnv":0.9088},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007965,"nv":0.9177,"tnv":0.9177},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007965,"nv":0.9195,"tnv":0.9195},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007965,"nv":0.9137,"tnv":0.9137},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007965,"nv":0.8974,"tnv":0.8974},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007965,"nv":0.8994,"tnv":0.8994},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007965,"nv":0.8835,"tnv":0.8835},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007965,"nv":0.8811,"tnv":0.8811},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007965,"nv":0.8771,"tnv":0.8771},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007965,"nv":0.8742,"tnv":0.8742},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007965,"nv":0.8661,"tnv":0.8661},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007965,"nv":0.8499,"tnv":0.8499},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007965,"nv":0.8526,"tnv":0.8526},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007965,"nv":0.8487,"tnv":0.8487},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007965,"nv":0.842,"tnv":0.842},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007965,"nv":0.8401,"tnv":0.8401},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007965,"nv":0.8482,"tnv":0.8482},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007965,"nv":0.8435,"tnv":0.8435},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007965,"nv":0.8418,"tnv":0.8418},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007965,"nv":0.8443,"tnv":0.8443},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007965,"nv":0.844,"tnv":0.844},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007965,"nv":0.8369,"tnv":0.8369},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007965,"nv":0.8383,"tnv":0.8383},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007965,"nv":0.8319,"tnv":0.8319},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007965,"nv":0.8247,"tnv":0.8247},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007965,"nv":0.8271,"tnv":0.8271},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007965,"nv":0.8337,"tnv":0.8337},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007965,"nv":0.8277,"tnv":0.8277},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007965,"nv":0.8131,"tnv":0.8131},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007965,"nv":0.8054,"tnv":0.8054},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007965,"nv":0.8101,"tnv":0.8101},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007965,"nv":0.8246,"tnv":0.8246},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007965,"nv":0.8283,"tnv":0.8283},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007965,"nv":0.8448,"tnv":0.8448},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007965,"nv":0.8474,"tnv":0.8474},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007965,"nv":0.8617,"tnv":0.8617},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007965,"nv":0.8596,"tnv":0.8596},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007965,"nv":0.8609,"tnv":0.8609},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007965,"nv":0.8645,"tnv":0.8645},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007965,"nv":0.8604,"tnv":0.8604},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007965,"nv":0.8645,"tnv":0.8645},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007965,"nv":0.8693,"tnv":0.8693},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007965,"nv":0.8571,"tnv":0.8571},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007965,"nv":0.8486,"tnv":0.8486},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007965,"nv":0.8517,"tnv":0.8517},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007965,"nv":0.8453,"tnv":0.8453},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007965,"nv":0.839,"tnv":0.839},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007965,"nv":0.8348,"tnv":0.8348},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007965,"nv":0.8435,"tnv":0.8435},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007965,"nv":0.8461,"tnv":0.8461},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007965,"nv":0.8459,"tnv":0.8459},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007965,"nv":0.8422,"tnv":0.8422},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007965,"nv":0.8325,"tnv":0.8325},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007965,"nv":0.8333,"tnv":0.8333},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007965,"nv":0.836,"tnv":0.836},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007965,"nv":0.8405,"tnv":0.8405},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007965,"nv":0.8278,"tnv":0.8278},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007965,"nv":0.8293,"tnv":0.8293},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007965,"nv":0.8265,"tnv":0.8265},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007965,"nv":0.8282,"tnv":0.8282},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007965,"nv":0.8231,"tnv":0.8231},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007965,"nv":0.8207,"tnv":0.8207},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007965,"nv":0.8183,"tnv":0.8183},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007965,"nv":0.8149,"tnv":0.8149},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007965,"nv":0.8116,"tnv":0.8116},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007965,"nv":0.82,"tnv":0.82},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007965,"nv":0.8237,"tnv":0.8237},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007965,"nv":0.8197,"tnv":0.8197},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007965,"nv":0.817,"tnv":0.817},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007965,"nv":0.8083,"tnv":0.8083},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007965,"nv":0.8024,"tnv":0.8024},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007965,"nv":0.8098,"tnv":0.8098},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007965,"nv":0.804,"tnv":0.804},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007965,"nv":0.8074,"tnv":0.8074},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007965,"nv":0.8058,"tnv":0.8058},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007965,"nv":0.8005,"tnv":0.8005},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007965,"nv":0.7971,"tnv":0.7971},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007965,"nv":0.7872,"tnv":0.7872},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007965,"nv":0.7736,"tnv":0.7736},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007965,"nv":0.7497,"tnv":0.7497},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007965,"nv":0.8143,"tnv":0.8143},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007965,"nv":0.8164,"tnv":0.8164},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007965,"nv":0.8184,"tnv":0.8184},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007965,"nv":0.8103,"tnv":0.8103},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007965,"nv":0.8148,"tnv":0.8148},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007965,"nv":0.8157,"tnv":0.8157},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007965,"nv":0.7983,"tnv":0.7983},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007965,"nv":0.794,"tnv":0.794},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007965,"nv":0.8,"tnv":0.8},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007965,"nv":0.8024,"tnv":0.8024},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007965,"nv":0.8168,"tnv":0.8168},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007965,"nv":0.8241,"tnv":0.8241},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007965,"nv":0.822,"tnv":0.822},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007965,"nv":0.8167,"tnv":0.8167},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007965,"nv":0.8227,"tnv":0.8227},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007965,"nv":0.7935,"tnv":0.7935},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007965,"nv":0.7927,"tnv":0.7927},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007965,"nv":0.8014,"tnv":0.8014},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007965,"nv":0.7987,"tnv":0.7987},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007965,"nv":0.8035,"tnv":0.8035},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007965,"nv":0.8131,"tnv":0.8131},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007965,"nv":0.7911,"tnv":0.7911},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007965,"nv":0.7832,"tnv":0.7832},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007965,"nv":0.779,"tnv":0.779},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007965,"nv":0.7804,"tnv":0.7804},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007965,"nv":0.7969,"tnv":0.7969},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007965,"nv":0.7821,"tnv":0.7821},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007965,"nv":0.7629,"tnv":0.7629},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007965,"nv":0.7706,"tnv":0.7706},{"stockId":3000000007965,"date":"2025-02-20T16:00:00.000Z","nv":0.7725,"tnv":0.7725},{"stockId":3000000007965,"date":"2025-02-19T16:00:00.000Z","nv":0.7535,"tnv":0.7535},{"stockId":3000000007965,"date":"2025-02-18T16:00:00.000Z","nv":0.7466,"tnv":0.7466},{"stockId":3000000007965,"date":"2025-02-17T16:00:00.000Z","nv":0.7464,"tnv":0.7464},{"stockId":3000000007965,"date":"2025-02-16T16:00:00.000Z","nv":0.7541,"tnv":0.7541},{"stockId":3000000007965,"date":"2025-02-13T16:00:00.000Z","nv":0.7555,"tnv":0.7555},{"stockId":3000000007965,"date":"2025-02-12T16:00:00.000Z","nv":0.7418,"tnv":0.7418},{"stockId":3000000007965,"date":"2025-02-11T16:00:00.000Z","nv":0.7434,"tnv":0.7434},{"stockId":3000000007965,"date":"2025-02-10T16:00:00.000Z","nv":0.7413,"tnv":0.7413},{"stockId":3000000007965,"date":"2025-02-09T16:00:00.000Z","nv":0.7417,"tnv":0.7417},{"stockId":3000000007965,"date":"2025-02-06T16:00:00.000Z","nv":0.7318,"tnv":0.7318},{"stockId":3000000007965,"date":"2025-02-05T16:00:00.000Z","nv":0.7258,"tnv":0.7258},{"stockId":3000000007965,"date":"2025-02-04T16:00:00.000Z","nv":0.7182,"tnv":0.7182},{"stockId":3000000007965,"date":"2025-01-26T16:00:00.000Z","nv":0.7308,"tnv":0.7308},{"stockId":3000000007965,"date":"2025-01-23T16:00:00.000Z","nv":0.7302,"tnv":0.7302},{"stockId":3000000007965,"date":"2025-01-22T16:00:00.000Z","nv":0.7275,"tnv":0.7275},{"stockId":3000000007965,"date":"2025-01-21T16:00:00.000Z","nv":0.7296,"tnv":0.7296},{"stockId":3000000007965,"date":"2025-01-20T16:00:00.000Z","nv":0.739,"tnv":0.739},{"stockId":3000000007965,"date":"2025-01-19T16:00:00.000Z","nv":0.7355,"tnv":0.7355},{"stockId":3000000007965,"date":"2025-01-16T16:00:00.000Z","nv":0.7308,"tnv":0.7308},{"stockId":3000000007965,"date":"2025-01-15T16:00:00.000Z","nv":0.7283,"tnv":0.7283},{"stockId":3000000007965,"date":"2025-01-14T16:00:00.000Z","nv":0.7282,"tnv":0.7282},{"stockId":3000000007965,"date":"2025-01-13T16:00:00.000Z","nv":0.7367,"tnv":0.7367},{"stockId":3000000007965,"date":"2025-01-12T16:00:00.000Z","nv":0.7204,"tnv":0.7204},{"stockId":3000000007965,"date":"2025-01-09T16:00:00.000Z","nv":0.7192,"tnv":0.7192},{"stockId":3000000007965,"date":"2025-01-08T16:00:00.000Z","nv":0.728,"tnv":0.728},{"stockId":3000000007965,"date":"2025-01-07T16:00:00.000Z","nv":0.7287,"tnv":0.7287},{"stockId":3000000007965,"date":"2025-01-06T16:00:00.000Z","nv":0.7295,"tnv":0.7295},{"stockId":3000000007965,"date":"2025-01-05T16:00:00.000Z","nv":0.7331,"tnv":0.7331},{"stockId":3000000007965,"date":"2025-01-02T16:00:00.000Z","nv":0.7399,"tnv":0.7399},{"stockId":3000000007965,"date":"2025-01-01T16:00:00.000Z","nv":0.7497,"tnv":0.7497},{"stockId":3000000007965,"date":"2024-12-30T16:00:00.000Z","nv":0.7569,"tnv":0.7569},{"stockId":3000000007965,"date":"2024-12-29T16:00:00.000Z","nv":0.7593,"tnv":0.7593},{"stockId":3000000007965,"date":"2024-12-26T16:00:00.000Z","nv":0.7629,"tnv":0.7629},{"stockId":3000000007965,"date":"2024-12-25T16:00:00.000Z","nv":0.7638,"tnv":0.7638},{"stockId":3000000007965,"date":"2024-12-24T16:00:00.000Z","nv":0.7649,"tnv":0.7649},{"stockId":3000000007965,"date":"2024-12-23T16:00:00.000Z","nv":0.7677,"tnv":0.7677},{"stockId":3000000007965,"date":"2024-12-22T16:00:00.000Z","nv":0.7586,"tnv":0.7586},{"stockId":3000000007965,"date":"2024-12-19T16:00:00.000Z","nv":0.7652,"tnv":0.7652},{"stockId":3000000007965,"date":"2024-12-18T16:00:00.000Z","nv":0.7687,"tnv":0.7687},{"stockId":3000000007965,"date":"2024-12-17T16:00:00.000Z","nv":0.7769,"tnv":0.7769},{"stockId":3000000007965,"date":"2024-12-16T16:00:00.000Z","nv":0.7745,"tnv":0.7745},{"stockId":3000000007965,"date":"2024-12-15T16:00:00.000Z","nv":0.7809,"tnv":0.7809},{"stockId":3000000007965,"date":"2024-12-12T16:00:00.000Z","nv":0.7908,"tnv":0.7908},{"stockId":3000000007965,"date":"2024-12-11T16:00:00.000Z","nv":0.8131,"tnv":0.8131},{"stockId":3000000007965,"date":"2024-12-10T16:00:00.000Z","nv":0.8053,"tnv":0.8053},{"stockId":3000000007965,"date":"2024-12-09T16:00:00.000Z","nv":0.8051,"tnv":0.8051},{"stockId":3000000007965,"date":"2024-12-08T16:00:00.000Z","nv":0.8031,"tnv":0.8031},{"stockId":3000000007965,"date":"2024-12-05T16:00:00.000Z","nv":0.8014,"tnv":0.8014},{"stockId":3000000007965,"date":"2024-12-04T16:00:00.000Z","nv":0.7927,"tnv":0.7927},{"stockId":3000000007965,"date":"2024-12-03T16:00:00.000Z","nv":0.7959,"tnv":0.7959},{"stockId":3000000007965,"date":"2024-12-02T16:00:00.000Z","nv":0.8044,"tnv":0.8044},{"stockId":3000000007965,"date":"2024-12-01T16:00:00.000Z","nv":0.8035,"tnv":0.8035},{"stockId":3000000007965,"date":"2024-11-28T16:00:00.000Z","nv":0.7866,"tnv":0.7866},{"stockId":3000000007965,"date":"2024-11-27T16:00:00.000Z","nv":0.7801,"tnv":0.7801},{"stockId":3000000007965,"date":"2024-11-26T16:00:00.000Z","nv":0.7907,"tnv":0.7907},{"stockId":3000000007965,"date":"2024-11-25T16:00:00.000Z","nv":0.7688,"tnv":0.7688},{"stockId":3000000007965,"date":"2024-11-24T16:00:00.000Z","nv":0.7649,"tnv":0.7649},{"stockId":3000000007965,"date":"2024-11-21T16:00:00.000Z","nv":0.7673,"tnv":0.7673},{"stockId":3000000007965,"date":"2024-11-20T16:00:00.000Z","nv":0.7905,"tnv":0.7905},{"stockId":3000000007965,"date":"2024-11-19T16:00:00.000Z","nv":0.7959,"tnv":0.7959},{"stockId":3000000007965,"date":"2024-11-18T16:00:00.000Z","nv":0.7738,"tnv":0.7738},{"stockId":3000000007965,"date":"2024-11-17T16:00:00.000Z","nv":0.7636,"tnv":0.7636},{"stockId":3000000007965,"date":"2024-11-14T16:00:00.000Z","nv":0.7806,"tnv":0.7806},{"stockId":3000000007965,"date":"2024-11-13T16:00:00.000Z","nv":0.7957,"tnv":0.7957},{"stockId":3000000007965,"date":"2024-11-12T16:00:00.000Z","nv":0.8092,"tnv":0.8092},{"stockId":3000000007965,"date":"2024-11-11T16:00:00.000Z","nv":0.8107,"tnv":0.8107},{"stockId":3000000007965,"date":"2024-11-10T16:00:00.000Z","nv":0.8151,"tnv":0.8151},{"stockId":3000000007965,"date":"2024-11-07T16:00:00.000Z","nv":0.8117,"tnv":0.8117},{"stockId":3000000007965,"date":"2024-11-06T16:00:00.000Z","nv":0.8123,"tnv":0.8123},{"stockId":3000000007965,"date":"2024-11-05T16:00:00.000Z","nv":0.7891,"tnv":0.7891},{"stockId":3000000007965,"date":"2024-11-04T16:00:00.000Z","nv":0.8001,"tnv":0.8001},{"stockId":3000000007965,"date":"2024-11-03T16:00:00.000Z","nv":0.7866,"tnv":0.7866},{"stockId":3000000007965,"date":"2024-10-31T16:00:00.000Z","nv":0.7773,"tnv":0.7773},{"stockId":3000000007965,"date":"2024-10-30T16:00:00.000Z","nv":0.7712,"tnv":0.7712},{"stockId":3000000007965,"date":"2024-10-29T16:00:00.000Z","nv":0.7825,"tnv":0.7825},{"stockId":3000000007965,"date":"2024-10-28T16:00:00.000Z","nv":0.7972,"tnv":0.7972},{"stockId":3000000007965,"date":"2024-10-27T16:00:00.000Z","nv":0.8079,"tnv":0.8079},{"stockId":3000000007965,"date":"2024-10-24T16:00:00.000Z","nv":0.8021,"tnv":0.8021},{"stockId":3000000007965,"date":"2024-10-23T16:00:00.000Z","nv":0.7999,"tnv":0.7999},{"stockId":3000000007965,"date":"2024-10-22T16:00:00.000Z","nv":0.8096,"tnv":0.8096},{"stockId":3000000007965,"date":"2024-10-21T16:00:00.000Z","nv":0.8035,"tnv":0.8035},{"stockId":3000000007965,"date":"2024-10-20T16:00:00.000Z","nv":0.8018,"tnv":0.8018},{"stockId":3000000007965,"date":"2024-10-17T16:00:00.000Z","nv":0.7998,"tnv":0.7998},{"stockId":3000000007965,"date":"2024-10-16T16:00:00.000Z","nv":0.7649,"tnv":0.7649},{"stockId":3000000007965,"date":"2024-10-15T16:00:00.000Z","nv":0.7742,"tnv":0.7742},{"stockId":3000000007965,"date":"2024-10-14T16:00:00.000Z","nv":0.7913,"tnv":0.7913},{"stockId":3000000007965,"date":"2024-10-13T16:00:00.000Z","nv":0.8177,"tnv":0.8177},{"stockId":3000000007965,"date":"2024-10-10T16:00:00.000Z","nv":0.8089,"tnv":0.8089},{"stockId":3000000007965,"date":"2024-10-09T16:00:00.000Z","nv":0.8372,"tnv":0.8372},{"stockId":3000000007965,"date":"2024-10-08T16:00:00.000Z","nv":0.8327,"tnv":0.8327},{"stockId":3000000007965,"date":"2024-10-07T16:00:00.000Z","nv":0.8964,"tnv":0.8964},{"stockId":3000000007965,"date":"2024-09-29T16:00:00.000Z","nv":0.8422,"tnv":0.8422},{"stockId":3000000007965,"date":"2024-09-26T16:00:00.000Z","nv":0.7711,"tnv":0.7711},{"stockId":3000000007965,"date":"2024-09-25T16:00:00.000Z","nv":0.7261,"tnv":0.7261},{"stockId":3000000007965,"date":"2024-09-24T16:00:00.000Z","nv":0.684,"tnv":0.684},{"stockId":3000000007965,"date":"2024-09-23T16:00:00.000Z","nv":0.6798,"tnv":0.6798},{"stockId":3000000007965,"date":"2024-09-22T16:00:00.000Z","nv":0.6544,"tnv":0.6544},{"stockId":3000000007965,"date":"2024-09-19T16:00:00.000Z","nv":0.6556,"tnv":0.6556},{"stockId":3000000007965,"date":"2024-09-18T16:00:00.000Z","nv":0.6567,"tnv":0.6567},{"stockId":3000000007965,"date":"2024-09-17T16:00:00.000Z","nv":0.6528,"tnv":0.6528},{"stockId":3000000007965,"date":"2024-09-12T16:00:00.000Z","nv":0.6518,"tnv":0.6518},{"stockId":3000000007965,"date":"2024-09-11T16:00:00.000Z","nv":0.6569,"tnv":0.6569},{"stockId":3000000007965,"date":"2024-09-10T16:00:00.000Z","nv":0.6653,"tnv":0.6653},{"stockId":3000000007965,"date":"2024-09-09T16:00:00.000Z","nv":0.6602,"tnv":0.6602},{"stockId":3000000007965,"date":"2024-09-08T16:00:00.000Z","nv":0.6617,"tnv":0.6617},{"stockId":3000000007965,"date":"2024-09-05T16:00:00.000Z","nv":0.6721,"tnv":0.6721},{"stockId":3000000007965,"date":"2024-09-04T16:00:00.000Z","nv":0.6823,"tnv":0.6823},{"stockId":3000000007965,"date":"2024-09-03T16:00:00.000Z","nv":0.6802,"tnv":0.6802},{"stockId":3000000007965,"date":"2024-09-02T16:00:00.000Z","nv":0.6827,"tnv":0.6827},{"stockId":3000000007965,"date":"2024-09-01T16:00:00.000Z","nv":0.6755,"tnv":0.6755},{"stockId":3000000007965,"date":"2024-08-29T16:00:00.000Z","nv":0.6903,"tnv":0.6903},{"stockId":3000000007965,"date":"2024-08-28T16:00:00.000Z","nv":0.6793,"tnv":0.6793},{"stockId":3000000007965,"date":"2024-08-27T16:00:00.000Z","nv":0.6774,"tnv":0.6774},{"stockId":3000000007965,"date":"2024-08-26T16:00:00.000Z","nv":0.6853,"tnv":0.6853},{"stockId":3000000007965,"date":"2024-08-25T16:00:00.000Z","nv":0.6871,"tnv":0.6871},{"stockId":3000000007965,"date":"2024-08-22T16:00:00.000Z","nv":0.691,"tnv":0.691},{"stockId":3000000007965,"date":"2024-08-21T16:00:00.000Z","nv":0.6865,"tnv":0.6865},{"stockId":3000000007965,"date":"2024-08-20T16:00:00.000Z","nv":0.6887,"tnv":0.6887},{"stockId":3000000007965,"date":"2024-08-19T16:00:00.000Z","nv":0.6882,"tnv":0.6882},{"stockId":3000000007965,"date":"2024-08-18T16:00:00.000Z","nv":0.6885,"tnv":0.6885},{"stockId":3000000007965,"date":"2024-08-15T16:00:00.000Z","nv":0.6968,"tnv":0.6968},{"stockId":3000000007965,"date":"2024-08-14T16:00:00.000Z","nv":0.6981,"tnv":0.6981},{"stockId":3000000007965,"date":"2024-08-13T16:00:00.000Z","nv":0.6989,"tnv":0.6989},{"stockId":3000000007965,"date":"2024-08-12T16:00:00.000Z","nv":0.7058,"tnv":0.7058},{"stockId":3000000007965,"date":"2024-08-11T16:00:00.000Z","nv":0.7113,"tnv":0.7113},{"stockId":3000000007965,"date":"2024-08-08T16:00:00.000Z","nv":0.7078,"tnv":0.7078},{"stockId":3000000007965,"date":"2024-08-07T16:00:00.000Z","nv":0.7123,"tnv":0.7123},{"stockId":3000000007965,"date":"2024-08-06T16:00:00.000Z","nv":0.7051,"tnv":0.7051},{"stockId":3000000007965,"date":"2024-08-05T16:00:00.000Z","nv":0.7039,"tnv":0.7039},{"stockId":3000000007965,"date":"2024-08-04T16:00:00.000Z","nv":0.6991,"tnv":0.6991},{"stockId":3000000007965,"date":"2024-08-01T16:00:00.000Z","nv":0.6981,"tnv":0.6981},{"stockId":3000000007965,"date":"2024-07-31T16:00:00.000Z","nv":0.7004,"tnv":0.7004},{"stockId":3000000007965,"date":"2024-07-30T16:00:00.000Z","nv":0.714,"tnv":0.714},{"stockId":3000000007965,"date":"2024-07-29T16:00:00.000Z","nv":0.6881,"tnv":0.6881},{"stockId":3000000007965,"date":"2024-07-28T16:00:00.000Z","nv":0.6966,"tnv":0.6966},{"stockId":3000000007965,"date":"2024-07-25T16:00:00.000Z","nv":0.7053,"tnv":0.7053},{"stockId":3000000007965,"date":"2024-07-24T16:00:00.000Z","nv":0.7014,"tnv":0.7014},{"stockId":3000000007965,"date":"2024-07-23T16:00:00.000Z","nv":0.7057,"tnv":0.7057},{"stockId":3000000007965,"date":"2024-07-22T16:00:00.000Z","nv":0.7169,"tnv":0.7169},{"stockId":3000000007965,"date":"2024-07-21T16:00:00.000Z","nv":0.7451,"tnv":0.7451},{"stockId":3000000007965,"date":"2024-07-18T16:00:00.000Z","nv":0.7523,"tnv":0.7523},{"stockId":3000000007965,"date":"2024-07-17T16:00:00.000Z","nv":0.748,"tnv":0.748},{"stockId":3000000007965,"date":"2024-07-16T16:00:00.000Z","nv":0.7405,"tnv":0.7405},{"stockId":3000000007965,"date":"2024-07-15T16:00:00.000Z","nv":0.73,"tnv":0.73},{"stockId":3000000007965,"date":"2024-07-14T16:00:00.000Z","nv":0.7333,"tnv":0.7333},{"stockId":3000000007965,"date":"2024-07-11T16:00:00.000Z","nv":0.7365,"tnv":0.7365},{"stockId":3000000007965,"date":"2024-07-10T16:00:00.000Z","nv":0.7274,"tnv":0.7274},{"stockId":3000000007965,"date":"2024-07-09T16:00:00.000Z","nv":0.7161,"tnv":0.7161},{"stockId":3000000007965,"date":"2024-07-08T16:00:00.000Z","nv":0.7175,"tnv":0.7175},{"stockId":3000000007965,"date":"2024-07-07T16:00:00.000Z","nv":0.7199,"tnv":0.7199},{"stockId":3000000007965,"date":"2024-07-04T16:00:00.000Z","nv":0.7329,"tnv":0.7329},{"stockId":3000000007965,"date":"2024-07-03T16:00:00.000Z","nv":0.7267,"tnv":0.7267},{"stockId":3000000007965,"date":"2024-07-02T16:00:00.000Z","nv":0.7315,"tnv":0.7315},{"stockId":3000000007965,"date":"2024-07-01T16:00:00.000Z","nv":0.7357,"tnv":0.7357},{"stockId":3000000007965,"date":"2024-06-30T16:00:00.000Z","nv":0.7399,"tnv":0.7399},{"stockId":3000000007965,"date":"2024-06-27T16:00:00.000Z","nv":0.7415,"tnv":0.7415},{"stockId":3000000007965,"date":"2024-06-26T16:00:00.000Z","nv":0.7507,"tnv":0.7507},{"stockId":3000000007965,"date":"2024-06-25T16:00:00.000Z","nv":0.7611,"tnv":0.7611},{"stockId":3000000007965,"date":"2024-06-24T16:00:00.000Z","nv":0.7613,"tnv":0.7613},{"stockId":3000000007965,"date":"2024-06-23T16:00:00.000Z","nv":0.7635,"tnv":0.7635},{"stockId":3000000007965,"date":"2024-06-20T16:00:00.000Z","nv":0.7728,"tnv":0.7728},{"stockId":3000000007965,"date":"2024-06-19T16:00:00.000Z","nv":0.7766,"tnv":0.7766},{"stockId":3000000007965,"date":"2024-06-18T16:00:00.000Z","nv":0.7837,"tnv":0.7837},{"stockId":3000000007965,"date":"2024-06-17T16:00:00.000Z","nv":0.7904,"tnv":0.7904},{"stockId":3000000007965,"date":"2024-06-16T16:00:00.000Z","nv":0.7963,"tnv":0.7963},{"stockId":3000000007965,"date":"2024-06-13T16:00:00.000Z","nv":0.7966,"tnv":0.7966},{"stockId":3000000007965,"date":"2024-06-12T16:00:00.000Z","nv":0.7991,"tnv":0.7991},{"stockId":3000000007965,"date":"2024-06-11T16:00:00.000Z","nv":0.811,"tnv":0.811},{"stockId":3000000007965,"date":"2024-06-10T16:00:00.000Z","nv":0.8153,"tnv":0.8153},{"stockId":3000000007965,"date":"2024-06-06T16:00:00.000Z","nv":0.8223,"tnv":0.8223},{"stockId":3000000007965,"date":"2024-06-05T16:00:00.000Z","nv":0.8327,"tnv":0.8327},{"stockId":3000000007965,"date":"2024-06-04T16:00:00.000Z","nv":0.838,"tnv":0.838},{"stockId":3000000007965,"date":"2024-06-03T16:00:00.000Z","nv":0.843,"tnv":0.843},{"stockId":3000000007965,"date":"2024-06-02T16:00:00.000Z","nv":0.832,"tnv":0.832},{"stockId":3000000007965,"date":"2024-05-30T16:00:00.000Z","nv":0.8308,"tnv":0.8308},{"stockId":3000000007965,"date":"2024-05-29T16:00:00.000Z","nv":0.8297,"tnv":0.8297},{"stockId":3000000007965,"date":"2024-05-28T16:00:00.000Z","nv":0.8348,"tnv":0.8348},{"stockId":3000000007965,"date":"2024-05-27T16:00:00.000Z","nv":0.8361,"tnv":0.8361},{"stockId":3000000007965,"date":"2024-05-26T16:00:00.000Z","nv":0.8436,"tnv":0.8436},{"stockId":3000000007965,"date":"2024-05-23T16:00:00.000Z","nv":0.8439,"tnv":0.8439},{"stockId":3000000007965,"date":"2024-05-22T16:00:00.000Z","nv":0.853,"tnv":0.853},{"stockId":3000000007965,"date":"2024-05-21T16:00:00.000Z","nv":0.8629,"tnv":0.8629},{"stockId":3000000007965,"date":"2024-05-20T16:00:00.000Z","nv":0.8722,"tnv":0.8722},{"stockId":3000000007965,"date":"2024-05-19T16:00:00.000Z","nv":0.8752,"tnv":0.8752},{"stockId":3000000007965,"date":"2024-05-16T16:00:00.000Z","nv":0.8746,"tnv":0.8746},{"stockId":3000000007965,"date":"2024-05-15T16:00:00.000Z","nv":0.8714,"tnv":0.8714},{"stockId":3000000007965,"date":"2024-05-14T16:00:00.000Z","nv":0.8729,"tnv":0.8729},{"stockId":3000000007965,"date":"2024-05-13T16:00:00.000Z","nv":0.886,"tnv":0.886},{"stockId":3000000007965,"date":"2024-05-12T16:00:00.000Z","nv":0.885,"tnv":0.885},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007965,"nv":0.8929,"tnv":0.8929},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007965,"nv":0.8937,"tnv":0.8937},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007965,"nv":0.8899,"tnv":0.8899},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007965,"nv":0.8936,"tnv":0.8936},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007965,"nv":0.8941,"tnv":0.8941},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007965,"nv":0.8758,"tnv":0.8758},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007965,"nv":0.873,"tnv":0.873},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007965,"nv":0.8614,"tnv":0.8614},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007965,"nv":0.8445,"tnv":0.8445},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007965,"nv":0.8393,"tnv":0.8393},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007965,"nv":0.8364,"tnv":0.8364},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007965,"nv":0.8254,"tnv":0.8254}],"influencesList":[]}