window.pageData = {"startDate":"2024-05-09T21:09:02.945Z","endDate":"2026-05-09T21:09:02.945Z","stock":{"_id":3000000008086,"stockCode":"008086","stockType":"fund","areaCode":"cn","market":"a","followedNum":267,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-11-10T16:00:00.000Z","setUpScale":2882200000,"custody":"中国银行股份有限公司","tickerId":8086,"name":"华夏中证5G通信主题交易型开放式指数证券投资基金发起式联接基金","shortName":"华夏中证5G通信主题ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-12-09T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏中证5G通信主题ETF联接","memoNum":3,"setUpDate":"2019-12-09T16:00:00.000Z","pinyin":"hxzz5gtxztjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931079,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931079","tickerId":931079,"name":"5G通信","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"李俊","stockType":"fund_manager","stockCode":"db20566566","exchange":"fm","tickerId":1210176500}],"targetFunds":[{"shortName":"华夏中证5G通信主题ETF(515050)","stockType":"fund","stockCode":"515050","exchange":"sh","tickerId":515050}],"hotMetrics":{"fss":{"stockId":3000000008086,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0011,"f_ins_h_s_r_c_hy":-0.0009,"f_ins_h_s_r_c_1y":-0.0006999999999999999,"f_ind_h_s_r":0.9989,"f_ind_h_s_r_c_hy":0.0009000000000000119,"f_ind_h_s_r_c_1y":0.0007000000000000339,"f_h_a":122861,"f_h_s_a":13010,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008086,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.0215633423180593,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.03279254401104591,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.0077724783607136545,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.018456375838926176,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.005209463859344476,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.011697574893009986,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.003485535029627048,"f_p_r_y5_ssc":1750,"f_p_r_y5_ssrp":0.00686106346483705,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.280252602833248},"fp":{"stockId":3000000008086,"type":"fp","f_p_r_fys":0.3683445393421767,"f_p_r_m1":0.23321323288568596,"f_p_r_m3":0.3839367763278807,"f_p_r_m6":0.47142159257449867,"f_p_r_y1":1.8329571106094802,"f_p_r_y3":2.2860571677940142,"f_cagr_p_r_fs":0.18765804813647557,"f_p_r_d1":-0.0032381763953983622,"f_p_r_y2":2.176545032693519,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.8,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0.4,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.8,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0.4,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.4,"f_p_r_y2_sic":6,"f_p_r_y2_sirp":0.4,"f_p_r_y3_sic":6,"f_p_r_y3_sirp":0.6,"f_p_r_y5":2.0384343790981534,"f_p_r_y5_sic":4,"f_p_r_y5_sirp":0,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000008086,"type":"ff","f_m_f":695322,"f_m_f_r":0.005,"f_c_f":139064,"f_c_f_r":0.001,"f_m_a_c_f":834386,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000008086,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":3.012,"f_nv_cr":0.004033467782259548},"f_as":{"stockId":3000000008086,"type":"f_as","f_tas":1897380121.956,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008087,"stockCode":"008087","stockType":"fund","areaCode":"cn","market":"a","followedNum":266,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-11-10T16:00:00.000Z","setUpScale":2882200000,"custody":"中国银行股份有限公司","tickerId":8087,"name":"华夏中证5G通信主题交易型开放式指数证券投资基金发起式联接基金","shortName":"华夏中证5G通信主题ETF联接C","fundSecondLevel":"company","__csrcFundId":6807,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-05-08T17:13:48.311Z","inceptionDate":"2019-12-09T16:00:00.000Z","memoNum":2,"etfFundFlag":1,"fundCollectionId":4000050030000,"currency":"CNY","setUpDate":"2019-12-09T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzz5gtxztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000931079},{"_id":3000000023765,"name":"华夏中证5G通信主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"023765","tickerId":23765,"shortName":"华夏中证5G通信主题ETF联接D","currency":"CNY","__csrcFundId":6807,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:13:48.308Z","inceptionDate":"2025-04-07T16:00:00.000Z","pinyin":"hxzz5gtxztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050030000,"__indexSourceEastMoney":1,"followedNum":2,"memoNum":1,"indexId":1000000931079}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008086,"stockId":300502,"holdings":22475,"marketCap":9952829,"netValueRatio":0.0023,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008086,"stockId":300308,"holdings":15880,"marketCap":9042230,"netValueRatio":0.0021,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008086,"stockId":2475,"holdings":151000,"marketCap":7438260,"netValueRatio":0.0017,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008086,"stockId":601138,"holdings":125100,"marketCap":6437646,"netValueRatio":0.0015,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008086,"stockId":603986,"holdings":21074,"marketCap":5017719,"netValueRatio":0.0011,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008086,"stockId":300394,"holdings":14708,"marketCap":4435932,"netValueRatio":0.001,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008086,"stockId":2384,"holdings":40400,"marketCap":4173320,"netValueRatio":0.001,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008086,"stockId":63,"holdings":101500,"marketCap":3292660,"netValueRatio":0.0008,"quarterlyChange":-0.1427061310782245,"stock":{"stockCode":"000063","exchange":"sz","stockType":"company","tickerId":63,"name":"中兴通讯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008086,"stockId":988,"holdings":31700,"marketCap":3280950,"netValueRatio":0.0008,"quarterlyChange":0.3046766670868526,"stock":{"stockCode":"000988","exchange":"sz","stockType":"company","tickerId":988,"name":"华工科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008086,"stockId":600487,"holdings":62100,"marketCap":3270186,"netValueRatio":0.0007,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}}],"lastFsMetrics":{"latestTurnoverRate":0.08955156525317778,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008086,"nv":3.012,"tnv":3.012},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008086,"nv":2.9999,"tnv":2.9999},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008086,"nv":2.8887,"tnv":2.8887},{"stockId":3000000008086,"date":"2026-04-29T16:00:00.000Z","nv":2.8224,"tnv":2.8224},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008086,"nv":2.8313,"tnv":2.8313},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008086,"nv":2.8226,"tnv":2.8226},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008086,"nv":2.8732,"tnv":2.8732},{"stockId":3000000008086,"date":"2026-04-23T16:00:00.000Z","nv":2.8256,"tnv":2.8256},{"stockId":3000000008086,"date":"2026-04-22T16:00:00.000Z","nv":2.9164,"tnv":2.9164},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008086,"nv":2.9369,"tnv":2.9369},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008086,"nv":2.8026,"tnv":2.8026},{"stockId":3000000008086,"date":"2026-04-19T16:00:00.000Z","nv":2.7863,"tnv":2.7863},{"stockId":3000000008086,"date":"2026-04-16T16:00:00.000Z","nv":2.7489,"tnv":2.7489},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008086,"nv":2.6475,"tnv":2.6475},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008086,"nv":2.5708,"tnv":2.5708},{"stockId":3000000008086,"date":"2026-04-13T16:00:00.000Z","nv":2.6155,"tnv":2.6155},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008086,"nv":2.5601,"tnv":2.5601},{"stockId":3000000008086,"date":"2026-04-09T16:00:00.000Z","nv":2.5491,"tnv":2.5491},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008086,"nv":2.4765,"tnv":2.4765},{"stockId":3000000008086,"date":"2026-04-07T16:00:00.000Z","nv":2.4424,"tnv":2.4424},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008086,"nv":2.2846,"tnv":2.2846},{"stockId":3000000008086,"date":"2026-04-02T16:00:00.000Z","nv":2.2797,"tnv":2.2797},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008086,"nv":2.2418,"tnv":2.2418},{"stockId":3000000008086,"date":"2026-03-31T16:00:00.000Z","nv":2.2997,"tnv":2.2997},{"stockId":3000000008086,"date":"2026-03-30T16:00:00.000Z","nv":2.228,"tnv":2.228},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008086,"nv":2.2701,"tnv":2.2701},{"stockId":3000000008086,"date":"2026-03-26T16:00:00.000Z","nv":2.2685,"tnv":2.2685},{"stockId":3000000008086,"date":"2026-03-25T16:00:00.000Z","nv":2.2786,"tnv":2.2786},{"stockId":3000000008086,"date":"2026-03-24T16:00:00.000Z","nv":2.3393,"tnv":2.3393},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008086,"nv":2.26,"tnv":2.26},{"stockId":3000000008086,"date":"2026-03-22T16:00:00.000Z","nv":2.2299,"tnv":2.2299},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008086,"nv":2.3384,"tnv":2.3384},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008086,"nv":2.3221,"tnv":2.3221},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008086,"nv":2.3445,"tnv":2.3445},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008086,"nv":2.2556,"tnv":2.2556},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008086,"nv":2.346,"tnv":2.346},{"stockId":3000000008086,"date":"2026-03-12T16:00:00.000Z","nv":2.3141,"tnv":2.3141},{"stockId":3000000008086,"date":"2026-03-11T16:00:00.000Z","nv":2.3364,"tnv":2.3364},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008086,"nv":2.3589,"tnv":2.3589},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008086,"nv":2.3506,"tnv":2.3506},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008086,"nv":2.2502,"tnv":2.2502},{"stockId":3000000008086,"date":"2026-03-05T16:00:00.000Z","nv":2.2988,"tnv":2.2988},{"stockId":3000000008086,"date":"2026-03-04T16:00:00.000Z","nv":2.3057,"tnv":2.3057},{"stockId":3000000008086,"date":"2026-03-03T16:00:00.000Z","nv":2.2621,"tnv":2.2621},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008086,"nv":2.2777,"tnv":2.2777},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008086,"nv":2.3562,"tnv":2.3562},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008086,"nv":2.3352,"tnv":2.3352},{"stockId":3000000008086,"date":"2026-02-25T16:00:00.000Z","nv":2.3712,"tnv":2.3712},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008086,"nv":2.3167,"tnv":2.3167},{"stockId":3000000008086,"date":"2026-02-23T16:00:00.000Z","nv":2.3002,"tnv":2.3002},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008086,"nv":2.2392,"tnv":2.2392},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008086,"nv":2.2655,"tnv":2.2655},{"stockId":3000000008086,"date":"2026-02-10T16:00:00.000Z","nv":2.225,"tnv":2.225},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008086,"nv":2.2683,"tnv":2.2683},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008086,"nv":2.2671,"tnv":2.2671},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008086,"nv":2.1764,"tnv":2.1764},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008086,"nv":2.1904,"tnv":2.1904},{"stockId":3000000008086,"date":"2026-02-03T16:00:00.000Z","nv":2.2259,"tnv":2.2259},{"stockId":3000000008086,"date":"2026-02-02T16:00:00.000Z","nv":2.2935,"tnv":2.2935},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008086,"nv":2.2427,"tnv":2.2427},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008086,"nv":2.3003,"tnv":2.3003},{"stockId":3000000008086,"date":"2026-01-28T16:00:00.000Z","nv":2.2564,"tnv":2.2564},{"stockId":3000000008086,"date":"2026-01-27T16:00:00.000Z","nv":2.3046,"tnv":2.3046},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008086,"nv":2.2969,"tnv":2.2969},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008086,"nv":2.248,"tnv":2.248},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008086,"nv":2.2711,"tnv":2.2711},{"stockId":3000000008086,"date":"2026-01-21T16:00:00.000Z","nv":2.3008,"tnv":2.3008},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008086,"nv":2.2548,"tnv":2.2548},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008086,"nv":2.225,"tnv":2.225},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008086,"nv":2.2836,"tnv":2.2836},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008086,"nv":2.309,"tnv":2.309},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008086,"nv":2.283,"tnv":2.283},{"stockId":3000000008086,"date":"2026-01-13T16:00:00.000Z","nv":2.2498,"tnv":2.2498},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008086,"nv":2.2267,"tnv":2.2267},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008086,"nv":2.2904,"tnv":2.2904},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008086,"nv":2.2498,"tnv":2.2498},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008086,"nv":2.2468,"tnv":2.2468},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008086,"nv":2.2705,"tnv":2.2705},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008086,"nv":2.2523,"tnv":2.2523},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008086,"nv":2.2517,"tnv":2.2517},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008086,"nv":2.2012,"tnv":2.2012},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008086,"nv":2.23,"tnv":2.23},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008086,"nv":2.2334,"tnv":2.2334},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008086,"nv":2.2178,"tnv":2.2178},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008086,"nv":2.2357,"tnv":2.2357},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008086,"nv":2.2333,"tnv":2.2333},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008086,"nv":2.1841,"tnv":2.1841},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008086,"nv":2.1874,"tnv":2.1874},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008086,"nv":2.1012,"tnv":2.1012},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008086,"nv":2.0966,"tnv":2.0966},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008086,"nv":2.1425,"tnv":2.1425},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008086,"nv":2.0464,"tnv":2.0464},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008086,"nv":2.0831,"tnv":2.0831},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008086,"nv":2.1359,"tnv":2.1359},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008086,"nv":2.1155,"tnv":2.1155},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008086,"nv":2.1812,"tnv":2.1812},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008086,"nv":2.1807,"tnv":2.1807},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008086,"nv":2.1221,"tnv":2.1221},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008086,"nv":2.0366,"tnv":2.0366},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008086,"nv":2.0268,"tnv":2.0268},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008086,"nv":2.0157,"tnv":2.0157},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008086,"nv":2.036,"tnv":2.036},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008086,"nv":2.0283,"tnv":2.0283},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008086,"nv":1.9813,"tnv":1.9813},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008086,"nv":1.9716,"tnv":1.9716},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008086,"nv":1.976,"tnv":1.976},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008086,"nv":1.8867,"tnv":1.8867},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008086,"nv":1.8192,"tnv":1.8192},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008086,"nv":1.8323,"tnv":1.8323},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008086,"nv":1.9337,"tnv":1.9337},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008086,"nv":1.9315,"tnv":1.9315},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008086,"nv":1.9234,"tnv":1.9234},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008086,"nv":1.9259,"tnv":1.9259},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008086,"nv":1.9095,"tnv":1.9095},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008086,"nv":1.9765,"tnv":1.9765},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008086,"nv":1.9782,"tnv":1.9782},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008086,"nv":1.9697,"tnv":1.9697},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008086,"nv":2.0233,"tnv":2.0233},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008086,"nv":2.047,"tnv":2.047},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008086,"nv":2.0837,"tnv":2.0837},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008086,"nv":2.0335,"tnv":2.0335},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008086,"nv":2.036,"tnv":2.036},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008086,"nv":2.0673,"tnv":2.0673},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008086,"nv":2.0493,"tnv":2.0493},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008086,"nv":2.1492,"tnv":2.1492},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008086,"nv":2.2195,"tnv":2.2195},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008086,"nv":2.1914,"tnv":2.1914},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008086,"nv":2.1827,"tnv":2.1827},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008086,"nv":2.0868,"tnv":2.0868},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008086,"nv":1.9815,"tnv":1.9815},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008086,"nv":2.0183,"tnv":2.0183},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008086,"nv":2.0357,"tnv":2.0357},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008086,"nv":1.92,"tnv":1.92},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008086,"nv":1.8638,"tnv":1.8638},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008086,"nv":1.9399,"tnv":1.9399},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008086,"nv":1.9271,"tnv":1.9271},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008086,"nv":1.8724,"tnv":1.8724},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008086,"nv":1.9813,"tnv":1.9813},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008086,"nv":2.0202,"tnv":2.0202},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008086,"nv":2.0875,"tnv":2.0875},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008086,"nv":2.0632,"tnv":2.0632},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008086,"nv":2.0831,"tnv":2.0831},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008086,"nv":2.0381,"tnv":2.0381},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008086,"nv":2.1177,"tnv":2.1177},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008086,"nv":2.0862,"tnv":2.0862},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008086,"nv":2.0801,"tnv":2.0801},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008086,"nv":2.0683,"tnv":2.0683},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008086,"nv":2.0142,"tnv":2.0142},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008086,"nv":1.9919,"tnv":1.9919},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008086,"nv":1.9655,"tnv":1.9655},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008086,"nv":1.9581,"tnv":1.9581},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008086,"nv":1.9488,"tnv":1.9488},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008086,"nv":1.9693,"tnv":1.9693},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008086,"nv":1.9843,"tnv":1.9843},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008086,"nv":1.8233,"tnv":1.8233},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008086,"nv":1.7559,"tnv":1.7559},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008086,"nv":1.8005,"tnv":1.8005},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008086,"nv":1.8585,"tnv":1.8585},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008086,"nv":1.7503,"tnv":1.7503},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008086,"nv":1.893,"tnv":1.893},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008086,"nv":1.8709,"tnv":1.8709},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008086,"nv":1.9709,"tnv":1.9709},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008086,"nv":1.8854,"tnv":1.8854},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008086,"nv":1.8658,"tnv":1.8658},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008086,"nv":1.7466,"tnv":1.7466},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008086,"nv":1.7229,"tnv":1.7229},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008086,"nv":1.7246,"tnv":1.7246},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008086,"nv":1.6496,"tnv":1.6496},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008086,"nv":1.59,"tnv":1.59},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008086,"nv":1.5925,"tnv":1.5925},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008086,"nv":1.578,"tnv":1.578},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008086,"nv":1.5485,"tnv":1.5485},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008086,"nv":1.4953,"tnv":1.4953},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008086,"nv":1.4828,"tnv":1.4828},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008086,"nv":1.5152,"tnv":1.5152},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008086,"nv":1.4406,"tnv":1.4406},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008086,"nv":1.4067,"tnv":1.4067},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008086,"nv":1.3711,"tnv":1.3711},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008086,"nv":1.3768,"tnv":1.3768},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008086,"nv":1.3782,"tnv":1.3782},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008086,"nv":1.373,"tnv":1.373},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008086,"nv":1.3651,"tnv":1.3651},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008086,"nv":1.3677,"tnv":1.3677},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008086,"nv":1.3931,"tnv":1.3931},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008086,"nv":1.3871,"tnv":1.3871},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008086,"nv":1.3886,"tnv":1.3886},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008086,"nv":1.3482,"tnv":1.3482},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008086,"nv":1.323,"tnv":1.323},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008086,"nv":1.3186,"tnv":1.3186},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008086,"nv":1.3094,"tnv":1.3094},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008086,"nv":1.3173,"tnv":1.3173},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008086,"nv":1.3235,"tnv":1.3235},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008086,"nv":1.3186,"tnv":1.3186},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008086,"nv":1.3275,"tnv":1.3275},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008086,"nv":1.275,"tnv":1.275},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008086,"nv":1.2807,"tnv":1.2807},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008086,"nv":1.2174,"tnv":1.2174},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008086,"nv":1.2125,"tnv":1.2125},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008086,"nv":1.2195,"tnv":1.2195},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008086,"nv":1.2185,"tnv":1.2185},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008086,"nv":1.2168,"tnv":1.2168},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008086,"nv":1.1712,"tnv":1.1712},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008086,"nv":1.1871,"tnv":1.1871},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008086,"nv":1.1922,"tnv":1.1922},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008086,"nv":1.1568,"tnv":1.1568},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008086,"nv":1.1845,"tnv":1.1845},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008086,"nv":1.1827,"tnv":1.1827},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008086,"nv":1.1625,"tnv":1.1625},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008086,"nv":1.139,"tnv":1.139},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008086,"nv":1.1346,"tnv":1.1346},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008086,"nv":1.12,"tnv":1.12},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008086,"nv":1.1051,"tnv":1.1051},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008086,"nv":1.106,"tnv":1.106},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008086,"nv":1.1177,"tnv":1.1177},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008086,"nv":1.1252,"tnv":1.1252},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008086,"nv":1.1022,"tnv":1.1022},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008086,"nv":1.1036,"tnv":1.1036},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008086,"nv":1.0824,"tnv":1.0824},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008086,"nv":1.0926,"tnv":1.0926},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008086,"nv":1.081,"tnv":1.081},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008086,"nv":1.0777,"tnv":1.0777},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008086,"nv":1.0943,"tnv":1.0943},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008086,"nv":1.0824,"tnv":1.0824},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008086,"nv":1.0794,"tnv":1.0794},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008086,"nv":1.048,"tnv":1.048},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008086,"nv":1.024,"tnv":1.024},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008086,"nv":1.0283,"tnv":1.0283},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008086,"nv":1.0434,"tnv":1.0434},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008086,"nv":1.0162,"tnv":1.0162},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008086,"nv":1.0096,"tnv":1.0096},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008086,"nv":1.0265,"tnv":1.0265},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008086,"nv":1.0204,"tnv":1.0204},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008086,"nv":1.0374,"tnv":1.0374},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008086,"nv":1.0438,"tnv":1.0438},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008086,"nv":1.0488,"tnv":1.0488},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008086,"nv":1.0438,"tnv":1.0438},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008086,"nv":1.0482,"tnv":1.0482},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008086,"nv":1.0434,"tnv":1.0434},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008086,"nv":1.0699,"tnv":1.0699},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008086,"nv":1.0658,"tnv":1.0658},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008086,"nv":1.0735,"tnv":1.0735},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008086,"nv":1.0451,"tnv":1.0451},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008086,"nv":1.0632,"tnv":1.0632},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008086,"nv":1.034,"tnv":1.034},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008086,"nv":1.0357,"tnv":1.0357},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008086,"nv":1.0036,"tnv":1.0036},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008086,"nv":0.9922,"tnv":0.9922},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008086,"nv":0.9885,"tnv":0.9885},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008086,"nv":1.0006,"tnv":1.0006},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008086,"nv":0.984,"tnv":0.984},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008086,"nv":1.0023,"tnv":1.0023},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008086,"nv":0.9789,"tnv":0.9789},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008086,"nv":0.9901,"tnv":0.9901},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008086,"nv":0.9724,"tnv":0.9724},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008086,"nv":0.9591,"tnv":0.9591},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008086,"nv":0.9622,"tnv":0.9622},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008086,"nv":0.9816,"tnv":0.9816},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008086,"nv":0.9935,"tnv":0.9935},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008086,"nv":0.9874,"tnv":0.9874},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008086,"nv":0.9678,"tnv":0.9678},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008086,"nv":0.9293,"tnv":0.9293},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008086,"nv":0.9147,"tnv":0.9147},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008086,"nv":0.9493,"tnv":0.9493},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008086,"nv":1.0672,"tnv":1.0672},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008086,"nv":1.1137,"tnv":1.1137},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008086,"nv":1.1094,"tnv":1.1094},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008086,"nv":1.1119,"tnv":1.1119},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008086,"nv":1.1145,"tnv":1.1145},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008086,"nv":1.1165,"tnv":1.1165},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008086,"nv":1.1205,"tnv":1.1205},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008086,"nv":1.1236,"tnv":1.1236},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008086,"nv":1.1444,"tnv":1.1444},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008086,"nv":1.1392,"tnv":1.1392},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008086,"nv":1.1634,"tnv":1.1634},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008086,"nv":1.1748,"tnv":1.1748},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008086,"nv":1.1989,"tnv":1.1989},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008086,"nv":1.1811,"tnv":1.1811},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008086,"nv":1.1821,"tnv":1.1821},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008086,"nv":1.1547,"tnv":1.1547},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008086,"nv":1.1777,"tnv":1.1777},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008086,"nv":1.1659,"tnv":1.1659},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008086,"nv":1.1697,"tnv":1.1697},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008086,"nv":1.1735,"tnv":1.1735},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008086,"nv":1.1916,"tnv":1.1916},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008086,"nv":1.1693,"tnv":1.1693},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008086,"nv":1.1586,"tnv":1.1586},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008086,"nv":1.1467,"tnv":1.1467},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008086,"nv":1.1683,"tnv":1.1683},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008086,"nv":1.2277,"tnv":1.2277},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008086,"nv":1.2592,"tnv":1.2592},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008086,"nv":1.2578,"tnv":1.2578},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008086,"nv":1.2685,"tnv":1.2685},{"stockId":3000000008086,"date":"2025-02-20T16:00:00.000Z","nv":1.2812,"tnv":1.2812},{"stockId":3000000008086,"date":"2025-02-19T16:00:00.000Z","nv":1.2345,"tnv":1.2345},{"stockId":3000000008086,"date":"2025-02-18T16:00:00.000Z","nv":1.2256,"tnv":1.2256},{"stockId":3000000008086,"date":"2025-02-17T16:00:00.000Z","nv":1.2018,"tnv":1.2018},{"stockId":3000000008086,"date":"2025-02-16T16:00:00.000Z","nv":1.2296,"tnv":1.2296},{"stockId":3000000008086,"date":"2025-02-13T16:00:00.000Z","nv":1.2006,"tnv":1.2006},{"stockId":3000000008086,"date":"2025-02-12T16:00:00.000Z","nv":1.1925,"tnv":1.1925},{"stockId":3000000008086,"date":"2025-02-11T16:00:00.000Z","nv":1.2287,"tnv":1.2287},{"stockId":3000000008086,"date":"2025-02-10T16:00:00.000Z","nv":1.2008,"tnv":1.2008},{"stockId":3000000008086,"date":"2025-02-09T16:00:00.000Z","nv":1.2014,"tnv":1.2014},{"stockId":3000000008086,"date":"2025-02-06T16:00:00.000Z","nv":1.1966,"tnv":1.1966},{"stockId":3000000008086,"date":"2025-02-05T16:00:00.000Z","nv":1.1735,"tnv":1.1735},{"stockId":3000000008086,"date":"2025-02-04T16:00:00.000Z","nv":1.134,"tnv":1.134},{"stockId":3000000008086,"date":"2025-01-26T16:00:00.000Z","nv":1.1549,"tnv":1.1549},{"stockId":3000000008086,"date":"2025-01-23T16:00:00.000Z","nv":1.2103,"tnv":1.2103},{"stockId":3000000008086,"date":"2025-01-22T16:00:00.000Z","nv":1.1817,"tnv":1.1817},{"stockId":3000000008086,"date":"2025-01-21T16:00:00.000Z","nv":1.2048,"tnv":1.2048},{"stockId":3000000008086,"date":"2025-01-20T16:00:00.000Z","nv":1.1809,"tnv":1.1809},{"stockId":3000000008086,"date":"2025-01-19T16:00:00.000Z","nv":1.153,"tnv":1.153},{"stockId":3000000008086,"date":"2025-01-16T16:00:00.000Z","nv":1.1349,"tnv":1.1349},{"stockId":3000000008086,"date":"2025-01-15T16:00:00.000Z","nv":1.1222,"tnv":1.1222},{"stockId":3000000008086,"date":"2025-01-14T16:00:00.000Z","nv":1.1083,"tnv":1.1083},{"stockId":3000000008086,"date":"2025-01-13T16:00:00.000Z","nv":1.1249,"tnv":1.1249},{"stockId":3000000008086,"date":"2025-01-12T16:00:00.000Z","nv":1.0747,"tnv":1.0747},{"stockId":3000000008086,"date":"2025-01-09T16:00:00.000Z","nv":1.0807,"tnv":1.0807},{"stockId":3000000008086,"date":"2025-01-08T16:00:00.000Z","nv":1.112,"tnv":1.112},{"stockId":3000000008086,"date":"2025-01-07T16:00:00.000Z","nv":1.0988,"tnv":1.0988},{"stockId":3000000008086,"date":"2025-01-06T16:00:00.000Z","nv":1.1091,"tnv":1.1091},{"stockId":3000000008086,"date":"2025-01-05T16:00:00.000Z","nv":1.0747,"tnv":1.0747},{"stockId":3000000008086,"date":"2025-01-02T16:00:00.000Z","nv":1.0793,"tnv":1.0793},{"stockId":3000000008086,"date":"2025-01-01T16:00:00.000Z","nv":1.1029,"tnv":1.1029},{"stockId":3000000008086,"date":"2024-12-30T16:00:00.000Z","nv":1.1435,"tnv":1.1435},{"stockId":3000000008086,"date":"2024-12-29T16:00:00.000Z","nv":1.1833,"tnv":1.1833},{"stockId":3000000008086,"date":"2024-12-26T16:00:00.000Z","nv":1.1897,"tnv":1.1897},{"stockId":3000000008086,"date":"2024-12-25T16:00:00.000Z","nv":1.2106,"tnv":1.2106},{"stockId":3000000008086,"date":"2024-12-24T16:00:00.000Z","nv":1.1621,"tnv":1.1621},{"stockId":3000000008086,"date":"2024-12-23T16:00:00.000Z","nv":1.1604,"tnv":1.1604},{"stockId":3000000008086,"date":"2024-12-22T16:00:00.000Z","nv":1.1496,"tnv":1.1496},{"stockId":3000000008086,"date":"2024-12-19T16:00:00.000Z","nv":1.171,"tnv":1.171},{"stockId":3000000008086,"date":"2024-12-18T16:00:00.000Z","nv":1.1691,"tnv":1.1691},{"stockId":3000000008086,"date":"2024-12-17T16:00:00.000Z","nv":1.1292,"tnv":1.1292},{"stockId":3000000008086,"date":"2024-12-16T16:00:00.000Z","nv":1.1179,"tnv":1.1179},{"stockId":3000000008086,"date":"2024-12-15T16:00:00.000Z","nv":1.1114,"tnv":1.1114},{"stockId":3000000008086,"date":"2024-12-12T16:00:00.000Z","nv":1.1171,"tnv":1.1171},{"stockId":3000000008086,"date":"2024-12-11T16:00:00.000Z","nv":1.1334,"tnv":1.1334},{"stockId":3000000008086,"date":"2024-12-10T16:00:00.000Z","nv":1.125,"tnv":1.125},{"stockId":3000000008086,"date":"2024-12-09T16:00:00.000Z","nv":1.1062,"tnv":1.1062},{"stockId":3000000008086,"date":"2024-12-08T16:00:00.000Z","nv":1.0982,"tnv":1.0982},{"stockId":3000000008086,"date":"2024-12-05T16:00:00.000Z","nv":1.113,"tnv":1.113},{"stockId":3000000008086,"date":"2024-12-04T16:00:00.000Z","nv":1.0981,"tnv":1.0981},{"stockId":3000000008086,"date":"2024-12-03T16:00:00.000Z","nv":1.088,"tnv":1.088},{"stockId":3000000008086,"date":"2024-12-02T16:00:00.000Z","nv":1.1019,"tnv":1.1019},{"stockId":3000000008086,"date":"2024-12-01T16:00:00.000Z","nv":1.114,"tnv":1.114},{"stockId":3000000008086,"date":"2024-11-28T16:00:00.000Z","nv":1.0884,"tnv":1.0884},{"stockId":3000000008086,"date":"2024-11-27T16:00:00.000Z","nv":1.0727,"tnv":1.0727},{"stockId":3000000008086,"date":"2024-11-26T16:00:00.000Z","nv":1.0911,"tnv":1.0911},{"stockId":3000000008086,"date":"2024-11-25T16:00:00.000Z","nv":1.0619,"tnv":1.0619},{"stockId":3000000008086,"date":"2024-11-24T16:00:00.000Z","nv":1.0608,"tnv":1.0608},{"stockId":3000000008086,"date":"2024-11-21T16:00:00.000Z","nv":1.083,"tnv":1.083},{"stockId":3000000008086,"date":"2024-11-20T16:00:00.000Z","nv":1.1209,"tnv":1.1209},{"stockId":3000000008086,"date":"2024-11-19T16:00:00.000Z","nv":1.1308,"tnv":1.1308},{"stockId":3000000008086,"date":"2024-11-18T16:00:00.000Z","nv":1.1201,"tnv":1.1201},{"stockId":3000000008086,"date":"2024-11-17T16:00:00.000Z","nv":1.0979,"tnv":1.0979},{"stockId":3000000008086,"date":"2024-11-14T16:00:00.000Z","nv":1.1366,"tnv":1.1366},{"stockId":3000000008086,"date":"2024-11-13T16:00:00.000Z","nv":1.1708,"tnv":1.1708},{"stockId":3000000008086,"date":"2024-11-12T16:00:00.000Z","nv":1.2213,"tnv":1.2213},{"stockId":3000000008086,"date":"2024-11-11T16:00:00.000Z","nv":1.2046,"tnv":1.2046},{"stockId":3000000008086,"date":"2024-11-10T16:00:00.000Z","nv":1.2191,"tnv":1.2191},{"stockId":3000000008086,"date":"2024-11-07T16:00:00.000Z","nv":1.1776,"tnv":1.1776},{"stockId":3000000008086,"date":"2024-11-06T16:00:00.000Z","nv":1.1712,"tnv":1.1712},{"stockId":3000000008086,"date":"2024-11-05T16:00:00.000Z","nv":1.1588,"tnv":1.1588},{"stockId":3000000008086,"date":"2024-11-04T16:00:00.000Z","nv":1.1753,"tnv":1.1753},{"stockId":3000000008086,"date":"2024-11-03T16:00:00.000Z","nv":1.1384,"tnv":1.1384},{"stockId":3000000008086,"date":"2024-10-31T16:00:00.000Z","nv":1.1125,"tnv":1.1125},{"stockId":3000000008086,"date":"2024-10-30T16:00:00.000Z","nv":1.1437,"tnv":1.1437},{"stockId":3000000008086,"date":"2024-10-29T16:00:00.000Z","nv":1.1395,"tnv":1.1395},{"stockId":3000000008086,"date":"2024-10-28T16:00:00.000Z","nv":1.1435,"tnv":1.1435},{"stockId":3000000008086,"date":"2024-10-27T16:00:00.000Z","nv":1.1513,"tnv":1.1513},{"stockId":3000000008086,"date":"2024-10-24T16:00:00.000Z","nv":1.1593,"tnv":1.1593},{"stockId":3000000008086,"date":"2024-10-23T16:00:00.000Z","nv":1.1519,"tnv":1.1519},{"stockId":3000000008086,"date":"2024-10-22T16:00:00.000Z","nv":1.1532,"tnv":1.1532},{"stockId":3000000008086,"date":"2024-10-21T16:00:00.000Z","nv":1.1736,"tnv":1.1736},{"stockId":3000000008086,"date":"2024-10-20T16:00:00.000Z","nv":1.1695,"tnv":1.1695},{"stockId":3000000008086,"date":"2024-10-17T16:00:00.000Z","nv":1.1513,"tnv":1.1513},{"stockId":3000000008086,"date":"2024-10-16T16:00:00.000Z","nv":1.08,"tnv":1.08},{"stockId":3000000008086,"date":"2024-10-15T16:00:00.000Z","nv":1.0746,"tnv":1.0746},{"stockId":3000000008086,"date":"2024-10-14T16:00:00.000Z","nv":1.1061,"tnv":1.1061},{"stockId":3000000008086,"date":"2024-10-13T16:00:00.000Z","nv":1.1279,"tnv":1.1279},{"stockId":3000000008086,"date":"2024-10-10T16:00:00.000Z","nv":1.0966,"tnv":1.0966},{"stockId":3000000008086,"date":"2024-10-09T16:00:00.000Z","nv":1.1418,"tnv":1.1418},{"stockId":3000000008086,"date":"2024-10-08T16:00:00.000Z","nv":1.1582,"tnv":1.1582},{"stockId":3000000008086,"date":"2024-10-07T16:00:00.000Z","nv":1.2389,"tnv":1.2389},{"stockId":3000000008086,"date":"2024-09-29T16:00:00.000Z","nv":1.1147,"tnv":1.1147},{"stockId":3000000008086,"date":"2024-09-26T16:00:00.000Z","nv":1.0077,"tnv":1.0077},{"stockId":3000000008086,"date":"2024-09-25T16:00:00.000Z","nv":0.9543,"tnv":0.9543},{"stockId":3000000008086,"date":"2024-09-24T16:00:00.000Z","nv":0.9281,"tnv":0.9281},{"stockId":3000000008086,"date":"2024-09-23T16:00:00.000Z","nv":0.9286,"tnv":0.9286},{"stockId":3000000008086,"date":"2024-09-22T16:00:00.000Z","nv":0.8816,"tnv":0.8816},{"stockId":3000000008086,"date":"2024-09-19T16:00:00.000Z","nv":0.8787,"tnv":0.8787},{"stockId":3000000008086,"date":"2024-09-18T16:00:00.000Z","nv":0.8767,"tnv":0.8767},{"stockId":3000000008086,"date":"2024-09-17T16:00:00.000Z","nv":0.8769,"tnv":0.8769},{"stockId":3000000008086,"date":"2024-09-12T16:00:00.000Z","nv":0.8882,"tnv":0.8882},{"stockId":3000000008086,"date":"2024-09-11T16:00:00.000Z","nv":0.878,"tnv":0.878},{"stockId":3000000008086,"date":"2024-09-10T16:00:00.000Z","nv":0.8793,"tnv":0.8793},{"stockId":3000000008086,"date":"2024-09-09T16:00:00.000Z","nv":0.8842,"tnv":0.8842},{"stockId":3000000008086,"date":"2024-09-08T16:00:00.000Z","nv":0.872,"tnv":0.872},{"stockId":3000000008086,"date":"2024-09-05T16:00:00.000Z","nv":0.8737,"tnv":0.8737},{"stockId":3000000008086,"date":"2024-09-04T16:00:00.000Z","nv":0.8946,"tnv":0.8946},{"stockId":3000000008086,"date":"2024-09-03T16:00:00.000Z","nv":0.8912,"tnv":0.8912},{"stockId":3000000008086,"date":"2024-09-02T16:00:00.000Z","nv":0.9039,"tnv":0.9039},{"stockId":3000000008086,"date":"2024-09-01T16:00:00.000Z","nv":0.8955,"tnv":0.8955},{"stockId":3000000008086,"date":"2024-08-29T16:00:00.000Z","nv":0.9251,"tnv":0.9251},{"stockId":3000000008086,"date":"2024-08-28T16:00:00.000Z","nv":0.8938,"tnv":0.8938},{"stockId":3000000008086,"date":"2024-08-27T16:00:00.000Z","nv":0.8951,"tnv":0.8951},{"stockId":3000000008086,"date":"2024-08-26T16:00:00.000Z","nv":0.8924,"tnv":0.8924},{"stockId":3000000008086,"date":"2024-08-25T16:00:00.000Z","nv":0.9099,"tnv":0.9099},{"stockId":3000000008086,"date":"2024-08-22T16:00:00.000Z","nv":0.9202,"tnv":0.9202},{"stockId":3000000008086,"date":"2024-08-21T16:00:00.000Z","nv":0.9214,"tnv":0.9214},{"stockId":3000000008086,"date":"2024-08-20T16:00:00.000Z","nv":0.9325,"tnv":0.9325},{"stockId":3000000008086,"date":"2024-08-19T16:00:00.000Z","nv":0.9287,"tnv":0.9287},{"stockId":3000000008086,"date":"2024-08-18T16:00:00.000Z","nv":0.9385,"tnv":0.9385},{"stockId":3000000008086,"date":"2024-08-15T16:00:00.000Z","nv":0.9393,"tnv":0.9393},{"stockId":3000000008086,"date":"2024-08-14T16:00:00.000Z","nv":0.9307,"tnv":0.9307},{"stockId":3000000008086,"date":"2024-08-13T16:00:00.000Z","nv":0.9285,"tnv":0.9285},{"stockId":3000000008086,"date":"2024-08-12T16:00:00.000Z","nv":0.9336,"tnv":0.9336},{"stockId":3000000008086,"date":"2024-08-11T16:00:00.000Z","nv":0.9229,"tnv":0.9229},{"stockId":3000000008086,"date":"2024-08-08T16:00:00.000Z","nv":0.9252,"tnv":0.9252},{"stockId":3000000008086,"date":"2024-08-07T16:00:00.000Z","nv":0.917,"tnv":0.917},{"stockId":3000000008086,"date":"2024-08-06T16:00:00.000Z","nv":0.9209,"tnv":0.9209},{"stockId":3000000008086,"date":"2024-08-05T16:00:00.000Z","nv":0.9234,"tnv":0.9234},{"stockId":3000000008086,"date":"2024-08-04T16:00:00.000Z","nv":0.9061,"tnv":0.9061},{"stockId":3000000008086,"date":"2024-08-01T16:00:00.000Z","nv":0.9575,"tnv":0.9575},{"stockId":3000000008086,"date":"2024-07-31T16:00:00.000Z","nv":0.9951,"tnv":0.9951},{"stockId":3000000008086,"date":"2024-07-30T16:00:00.000Z","nv":0.9965,"tnv":0.9965},{"stockId":3000000008086,"date":"2024-07-29T16:00:00.000Z","nv":0.97,"tnv":0.97},{"stockId":3000000008086,"date":"2024-07-28T16:00:00.000Z","nv":0.9784,"tnv":0.9784},{"stockId":3000000008086,"date":"2024-07-25T16:00:00.000Z","nv":0.9722,"tnv":0.9722},{"stockId":3000000008086,"date":"2024-07-24T16:00:00.000Z","nv":0.9573,"tnv":0.9573},{"stockId":3000000008086,"date":"2024-07-23T16:00:00.000Z","nv":0.9816,"tnv":0.9816},{"stockId":3000000008086,"date":"2024-07-22T16:00:00.000Z","nv":0.9925,"tnv":0.9925},{"stockId":3000000008086,"date":"2024-07-21T16:00:00.000Z","nv":1.0226,"tnv":1.0226},{"stockId":3000000008086,"date":"2024-07-18T16:00:00.000Z","nv":1.0238,"tnv":1.0238},{"stockId":3000000008086,"date":"2024-07-17T16:00:00.000Z","nv":1.0308,"tnv":1.0308},{"stockId":3000000008086,"date":"2024-07-16T16:00:00.000Z","nv":1.0414,"tnv":1.0414},{"stockId":3000000008086,"date":"2024-07-15T16:00:00.000Z","nv":1.0731,"tnv":1.0731},{"stockId":3000000008086,"date":"2024-07-14T16:00:00.000Z","nv":1.0475,"tnv":1.0475},{"stockId":3000000008086,"date":"2024-07-11T16:00:00.000Z","nv":1.0537,"tnv":1.0537},{"stockId":3000000008086,"date":"2024-07-10T16:00:00.000Z","nv":1.0732,"tnv":1.0732},{"stockId":3000000008086,"date":"2024-07-09T16:00:00.000Z","nv":1.0671,"tnv":1.0671},{"stockId":3000000008086,"date":"2024-07-08T16:00:00.000Z","nv":1.0524,"tnv":1.0524},{"stockId":3000000008086,"date":"2024-07-07T16:00:00.000Z","nv":1.0021,"tnv":1.0021},{"stockId":3000000008086,"date":"2024-07-04T16:00:00.000Z","nv":1.0038,"tnv":1.0038},{"stockId":3000000008086,"date":"2024-07-03T16:00:00.000Z","nv":1.0037,"tnv":1.0037},{"stockId":3000000008086,"date":"2024-07-02T16:00:00.000Z","nv":1.0077,"tnv":1.0077},{"stockId":3000000008086,"date":"2024-07-01T16:00:00.000Z","nv":1.0171,"tnv":1.0171},{"stockId":3000000008086,"date":"2024-06-30T16:00:00.000Z","nv":1.0273,"tnv":1.0273},{"stockId":3000000008086,"date":"2024-06-27T16:00:00.000Z","nv":1.0188,"tnv":1.0188},{"stockId":3000000008086,"date":"2024-06-26T16:00:00.000Z","nv":1.0004,"tnv":1.0004},{"stockId":3000000008086,"date":"2024-06-25T16:00:00.000Z","nv":1.0134,"tnv":1.0134},{"stockId":3000000008086,"date":"2024-06-24T16:00:00.000Z","nv":0.9826,"tnv":0.9826},{"stockId":3000000008086,"date":"2024-06-23T16:00:00.000Z","nv":1.0094,"tnv":1.0094},{"stockId":3000000008086,"date":"2024-06-20T16:00:00.000Z","nv":1.0313,"tnv":1.0313},{"stockId":3000000008086,"date":"2024-06-19T16:00:00.000Z","nv":1.0268,"tnv":1.0268},{"stockId":3000000008086,"date":"2024-06-18T16:00:00.000Z","nv":1.043,"tnv":1.043},{"stockId":3000000008086,"date":"2024-06-17T16:00:00.000Z","nv":1.0533,"tnv":1.0533},{"stockId":3000000008086,"date":"2024-06-16T16:00:00.000Z","nv":1.0333,"tnv":1.0333},{"stockId":3000000008086,"date":"2024-06-13T16:00:00.000Z","nv":1.0116,"tnv":1.0116},{"stockId":3000000008086,"date":"2024-06-12T16:00:00.000Z","nv":0.9788,"tnv":0.9788},{"stockId":3000000008086,"date":"2024-06-11T16:00:00.000Z","nv":0.9646,"tnv":0.9646},{"stockId":3000000008086,"date":"2024-06-10T16:00:00.000Z","nv":0.9527,"tnv":0.9527},{"stockId":3000000008086,"date":"2024-06-06T16:00:00.000Z","nv":0.9433,"tnv":0.9433},{"stockId":3000000008086,"date":"2024-06-05T16:00:00.000Z","nv":0.9638,"tnv":0.9638},{"stockId":3000000008086,"date":"2024-06-04T16:00:00.000Z","nv":0.9535,"tnv":0.9535},{"stockId":3000000008086,"date":"2024-06-03T16:00:00.000Z","nv":0.9586,"tnv":0.9586},{"stockId":3000000008086,"date":"2024-06-02T16:00:00.000Z","nv":0.956,"tnv":0.956},{"stockId":3000000008086,"date":"2024-05-30T16:00:00.000Z","nv":0.9354,"tnv":0.9354},{"stockId":3000000008086,"date":"2024-05-29T16:00:00.000Z","nv":0.9355,"tnv":0.9355},{"stockId":3000000008086,"date":"2024-05-28T16:00:00.000Z","nv":0.9272,"tnv":0.9272},{"stockId":3000000008086,"date":"2024-05-27T16:00:00.000Z","nv":0.9288,"tnv":0.9288},{"stockId":3000000008086,"date":"2024-05-26T16:00:00.000Z","nv":0.9469,"tnv":0.9469},{"stockId":3000000008086,"date":"2024-05-23T16:00:00.000Z","nv":0.9333,"tnv":0.9333},{"stockId":3000000008086,"date":"2024-05-22T16:00:00.000Z","nv":0.9591,"tnv":0.9591},{"stockId":3000000008086,"date":"2024-05-21T16:00:00.000Z","nv":0.9695,"tnv":0.9695},{"stockId":3000000008086,"date":"2024-05-20T16:00:00.000Z","nv":0.9668,"tnv":0.9668},{"stockId":3000000008086,"date":"2024-05-19T16:00:00.000Z","nv":0.971,"tnv":0.971},{"stockId":3000000008086,"date":"2024-05-16T16:00:00.000Z","nv":0.9625,"tnv":0.9625},{"stockId":3000000008086,"date":"2024-05-15T16:00:00.000Z","nv":0.9555,"tnv":0.9555},{"stockId":3000000008086,"date":"2024-05-14T16:00:00.000Z","nv":0.9386,"tnv":0.9386},{"stockId":3000000008086,"date":"2024-05-13T16:00:00.000Z","nv":0.9433,"tnv":0.9433},{"stockId":3000000008086,"date":"2024-05-12T16:00:00.000Z","nv":0.9453,"tnv":0.9453}],"influencesList":[]}