window.pageData = {"startDate":"2024-06-16T03:49:32.292Z","endDate":"2026-06-16T03:49:32.292Z","stock":{"_id":3000000008133,"areaCode":"cn","stockType":"fund","stockCode":"008133","tickerId":8133,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"华安优质生活混合型证券投资基金","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2020-01-19T16:00:00.000Z","setUpScale":null,"shortName":"华安优质生活混合","fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-02-26T16:00:00.000Z","followedNum":15,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安优质生活混合","setUpDate":"2020-02-26T16:00:00.000Z","setUpAssetScale":5753801616.52,"setUpShares":5753801616.52,"pinyin":"hayzshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"陈媛","stockType":"fund_manager","stockCode":"db20573519","exchange":"fm","tickerId":325182940}],"hotMetrics":{"fss":{"stockId":3000000008133,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0004,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0006000000000000001,"f_ind_h_s_r":0.9995999999999999,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.0005999999999998229,"f_h_a":28342,"f_h_s_a":21879,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008133,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.3800133689839572,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.2543831343444122,"f_p_r_m3_ssc":9137,"f_p_r_m3_ssrp":0.22011821366024517,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.4417584888689004,"f_p_r_y1_ssc":8394,"f_p_r_y1_ssrp":0.7362087453830574,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.6296058544100654,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.8738224379103625,"f_p_r_y5_ssc":4456,"f_p_r_y5_ssrp":0.94006734006734,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.8593699253004222},"fp":{"stockId":3000000008133,"type":"fp","f_p_r_fys":0.0992682926829278,"f_p_r_m1":0.03312320916905476,"f_p_r_m3":0.1747686693600945,"f_p_r_m6":0.09141542559631999,"f_p_r_y1":0.059722548789091556,"f_cagr_p_r_fs":-0.01633939774553106,"f_p_r_y3":-0.04694438570521997,"f_p_r_d1":-0.01794110368720625,"f_p_r_y2":0.20475808607324497,"f_p_r_y5":-0.4146753246753233,"last_data_date":"2026-06-14T16:00:00.000Z","f_i_d":"2020-02-26T16:00:00.000Z"},"ff":{"stockId":3000000008133,"type":"ff","f_m_f":3115979,"f_m_f_r":0.012,"f_c_f":519329,"f_c_f_r":0.002,"f_m_a_c_f":3635308,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008133,"type":"f_nlacan","f_nv_d":"2026-06-14T16:00:00.000Z","f_nv":0.9014,"f_nv_cr":0.050215542351159215},"f_as":{"stockId":3000000008133,"type":"f_as","f_tas":340575273.5525,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008133,"stockId":1000000000009988,"holdings":189900,"marketCap":19952992,"netValueRatio":0.0586,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008133,"stockId":2594,"holdings":149800,"marketCap":15766450,"netValueRatio":0.0463,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008133,"stockId":603345,"holdings":145800,"marketCap":13597308,"netValueRatio":0.0399,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008133,"stockId":1000000000002648,"holdings":191700,"marketCap":13371659,"netValueRatio":0.0393,"quarterlyChange":0.194255479969764,"stock":{"exchange":"hk","stockType":"company","stockCode":"02648","tickerId":2648,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008133,"stockId":600115,"holdings":2947300,"marketCap":12526025,"netValueRatio":0.0368,"quarterlyChange":-0.29166666666666696,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008133,"stockId":1000000000003288,"holdings":378700,"marketCap":12217995,"netValueRatio":0.0359,"quarterlyChange":0.13914846328589658,"stock":{"exchange":"hk","stockType":"company","stockCode":"03288","tickerId":3288,"name":"海天味业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008133,"stockId":1389,"holdings":102600,"marketCap":11935458,"netValueRatio":0.035,"quarterlyChange":0.4250888153865011,"stock":{"name":"广合科技","exchange":"sz","stockType":"company","stockCode":"001389","tickerId":1389}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008133,"stockId":600519,"holdings":8000,"marketCap":11600000,"netValueRatio":0.0341,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008133,"stockId":338,"holdings":440400,"marketCap":10675296,"netValueRatio":0.0313,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008133,"stockId":1000000000000175,"holdings":568000,"marketCap":10491706,"netValueRatio":0.0308,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}}],"bondHoldings":[{"_id":"69e8f9ba1398d79843001250","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008133,"stockCode":"019827","stockName":"26国债01","holdings":20000,"marketCap":2005280,"netValueRatio":0.0059,"lastUpdated":"2026-04-22T16:39:22.606Z"}],"lastFsMetrics":{"latestTurnoverRate":4.864382464900735,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-14T16:00:00.000Z","stockId":3000000008133,"nv":0.9014,"tnv":0.9014},{"stockId":3000000008133,"date":"2026-06-11T16:00:00.000Z","nv":0.8583,"tnv":0.8583},{"stockId":3000000008133,"date":"2026-06-10T16:00:00.000Z","nv":0.8627,"tnv":0.8627},{"stockId":3000000008133,"date":"2026-06-09T16:00:00.000Z","nv":0.8618,"tnv":0.8618},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008133,"nv":0.8814,"tnv":0.8814},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008133,"nv":0.8514,"tnv":0.8514},{"stockId":3000000008133,"date":"2026-06-04T16:00:00.000Z","nv":0.8728,"tnv":0.8728},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008133,"nv":0.9002,"tnv":0.9002},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008133,"nv":0.898,"tnv":0.898},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008133,"nv":0.8884,"tnv":0.8884},{"stockId":3000000008133,"date":"2026-05-31T16:00:00.000Z","nv":0.8693,"tnv":0.8693},{"stockId":3000000008133,"date":"2026-05-28T16:00:00.000Z","nv":0.9045,"tnv":0.9045},{"stockId":3000000008133,"date":"2026-05-27T16:00:00.000Z","nv":0.9297,"tnv":0.9297},{"stockId":3000000008133,"date":"2026-05-26T16:00:00.000Z","nv":0.9063,"tnv":0.9063},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008133,"nv":0.9227,"tnv":0.9227},{"stockId":3000000008133,"date":"2026-05-24T16:00:00.000Z","nv":0.9335,"tnv":0.9335},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008133,"nv":0.9035,"tnv":0.9035},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008133,"nv":0.8714,"tnv":0.8714},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008133,"nv":0.8998,"tnv":0.8998},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008133,"nv":0.8815,"tnv":0.8815},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008133,"nv":0.8729,"tnv":0.8729},{"stockId":3000000008133,"date":"2026-05-14T16:00:00.000Z","nv":0.8725,"tnv":0.8725},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008133,"nv":0.8976,"tnv":0.8976},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008133,"nv":0.9212,"tnv":0.9212},{"stockId":3000000008133,"date":"2026-05-11T16:00:00.000Z","nv":0.8994,"tnv":0.8994},{"stockId":3000000008133,"date":"2026-05-10T16:00:00.000Z","nv":0.894,"tnv":0.894},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008133,"nv":0.8677,"tnv":0.8677},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008133,"nv":0.8728,"tnv":0.8728},{"stockId":3000000008133,"date":"2026-05-05T16:00:00.000Z","nv":0.859,"tnv":0.859},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008133,"nv":0.822,"tnv":0.822},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008133,"nv":0.8139,"tnv":0.8139},{"stockId":3000000008133,"date":"2026-04-27T16:00:00.000Z","nv":0.7985,"tnv":0.7985},{"stockId":3000000008133,"date":"2026-04-26T16:00:00.000Z","nv":0.8079,"tnv":0.8079},{"stockId":3000000008133,"date":"2026-04-23T16:00:00.000Z","nv":0.806,"tnv":0.806},{"stockId":3000000008133,"date":"2026-04-22T16:00:00.000Z","nv":0.8045,"tnv":0.8045},{"stockId":3000000008133,"date":"2026-04-21T16:00:00.000Z","nv":0.809,"tnv":0.809},{"stockId":3000000008133,"date":"2026-04-20T16:00:00.000Z","nv":0.7978,"tnv":0.7978},{"stockId":3000000008133,"date":"2026-04-19T16:00:00.000Z","nv":0.7965,"tnv":0.7965},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008133,"nv":0.7937,"tnv":0.7937},{"stockId":3000000008133,"date":"2026-04-15T16:00:00.000Z","nv":0.7864,"tnv":0.7864},{"stockId":3000000008133,"date":"2026-04-14T16:00:00.000Z","nv":0.7687,"tnv":0.7687},{"stockId":3000000008133,"date":"2026-04-13T16:00:00.000Z","nv":0.7733,"tnv":0.7733},{"stockId":3000000008133,"date":"2026-04-12T16:00:00.000Z","nv":0.7673,"tnv":0.7673},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008133,"nv":0.7707,"tnv":0.7707},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008133,"nv":0.7676,"tnv":0.7676},{"stockId":3000000008133,"date":"2026-04-07T16:00:00.000Z","nv":0.7677,"tnv":0.7677},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008133,"nv":0.7369,"tnv":0.7369},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008133,"nv":0.739,"tnv":0.739},{"stockId":3000000008133,"date":"2026-04-01T16:00:00.000Z","nv":0.739,"tnv":0.739},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008133,"nv":0.7444,"tnv":0.7444},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008133,"nv":0.7201,"tnv":0.7201},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008133,"nv":0.7308,"tnv":0.7308},{"stockId":3000000008133,"date":"2026-03-26T16:00:00.000Z","nv":0.7312,"tnv":0.7312},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008133,"nv":0.727,"tnv":0.727},{"stockId":3000000008133,"date":"2026-03-24T16:00:00.000Z","nv":0.743,"tnv":0.743},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008133,"nv":0.7317,"tnv":0.7317},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008133,"nv":0.7151,"tnv":0.7151},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008133,"nv":0.7392,"tnv":0.7392},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008133,"nv":0.7492,"tnv":0.7492},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008133,"nv":0.768,"tnv":0.768},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008133,"nv":0.7566,"tnv":0.7566},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008133,"nv":0.7743,"tnv":0.7743},{"stockId":3000000008133,"date":"2026-03-12T16:00:00.000Z","nv":0.7673,"tnv":0.7673},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008133,"nv":0.7764,"tnv":0.7764},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008133,"nv":0.7856,"tnv":0.7856},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008133,"nv":0.7876,"tnv":0.7876},{"stockId":3000000008133,"date":"2026-03-08T16:00:00.000Z","nv":0.7686,"tnv":0.7686},{"stockId":3000000008133,"date":"2026-03-05T16:00:00.000Z","nv":0.784,"tnv":0.784},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008133,"nv":0.7823,"tnv":0.7823},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008133,"nv":0.7785,"tnv":0.7785},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008133,"nv":0.79,"tnv":0.79},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008133,"nv":0.817,"tnv":0.817},{"stockId":3000000008133,"date":"2026-02-26T16:00:00.000Z","nv":0.8294,"tnv":0.8294},{"stockId":3000000008133,"date":"2026-02-25T16:00:00.000Z","nv":0.8262,"tnv":0.8262},{"stockId":3000000008133,"date":"2026-02-24T16:00:00.000Z","nv":0.8346,"tnv":0.8346},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008133,"nv":0.8347,"tnv":0.8347},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008133,"nv":0.8493,"tnv":0.8493},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008133,"nv":0.8595,"tnv":0.8595},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008133,"nv":0.8602,"tnv":0.8602},{"stockId":3000000008133,"date":"2026-02-09T16:00:00.000Z","nv":0.8686,"tnv":0.8686},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008133,"nv":0.8711,"tnv":0.8711},{"stockId":3000000008133,"date":"2026-02-05T16:00:00.000Z","nv":0.8606,"tnv":0.8606},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008133,"nv":0.8669,"tnv":0.8669},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008133,"nv":0.8666,"tnv":0.8666},{"stockId":3000000008133,"date":"2026-02-02T16:00:00.000Z","nv":0.8634,"tnv":0.8634},{"stockId":3000000008133,"date":"2026-02-01T16:00:00.000Z","nv":0.8506,"tnv":0.8506},{"stockId":3000000008133,"date":"2026-01-29T16:00:00.000Z","nv":0.8697,"tnv":0.8697},{"stockId":3000000008133,"date":"2026-01-28T16:00:00.000Z","nv":0.8747,"tnv":0.8747},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008133,"nv":0.8689,"tnv":0.8689},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008133,"nv":0.8678,"tnv":0.8678},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008133,"nv":0.8546,"tnv":0.8546},{"stockId":3000000008133,"date":"2026-01-22T16:00:00.000Z","nv":0.8665,"tnv":0.8665},{"stockId":3000000008133,"date":"2026-01-21T16:00:00.000Z","nv":0.8718,"tnv":0.8718},{"stockId":3000000008133,"date":"2026-01-20T16:00:00.000Z","nv":0.8748,"tnv":0.8748},{"stockId":3000000008133,"date":"2026-01-19T16:00:00.000Z","nv":0.8761,"tnv":0.8761},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008133,"nv":0.8724,"tnv":0.8724},{"stockId":3000000008133,"date":"2026-01-15T16:00:00.000Z","nv":0.8718,"tnv":0.8718},{"stockId":3000000008133,"date":"2026-01-14T16:00:00.000Z","nv":0.8713,"tnv":0.8713},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008133,"nv":0.8767,"tnv":0.8767},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008133,"nv":0.8758,"tnv":0.8758},{"stockId":3000000008133,"date":"2026-01-11T16:00:00.000Z","nv":0.8848,"tnv":0.8848},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008133,"nv":0.8725,"tnv":0.8725},{"stockId":3000000008133,"date":"2026-01-07T16:00:00.000Z","nv":0.8624,"tnv":0.8624},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008133,"nv":0.8636,"tnv":0.8636},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008133,"nv":0.8595,"tnv":0.8595},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008133,"nv":0.8455,"tnv":0.8455},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008133,"nv":0.82,"tnv":0.82},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008133,"nv":0.8287,"tnv":0.8287},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008133,"nv":0.8285,"tnv":0.8285},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008133,"nv":0.8385,"tnv":0.8385},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008133,"nv":0.8417,"tnv":0.8417},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008133,"nv":0.8395,"tnv":0.8395},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008133,"nv":0.8386,"tnv":0.8386},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008133,"nv":0.8395,"tnv":0.8395},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008133,"nv":0.8328,"tnv":0.8328},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008133,"nv":0.8235,"tnv":0.8235},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008133,"nv":0.8324,"tnv":0.8324},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008133,"nv":0.8142,"tnv":0.8142},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008133,"nv":0.8259,"tnv":0.8259},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008133,"nv":0.8366,"tnv":0.8366},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008133,"nv":0.8292,"tnv":0.8292},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008133,"nv":0.841,"tnv":0.841},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008133,"nv":0.8391,"tnv":0.8391},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008133,"nv":0.8403,"tnv":0.8403},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008133,"nv":0.8373,"tnv":0.8373},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008133,"nv":0.8331,"tnv":0.8331},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008133,"nv":0.8309,"tnv":0.8309},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008133,"nv":0.8439,"tnv":0.8439},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008133,"nv":0.8497,"tnv":0.8497},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008133,"nv":0.8434,"tnv":0.8434},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008133,"nv":0.8403,"tnv":0.8403},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008133,"nv":0.8414,"tnv":0.8414},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008133,"nv":0.8354,"tnv":0.8354},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008133,"nv":0.8219,"tnv":0.8219},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008133,"nv":0.813,"tnv":0.813},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008133,"nv":0.8352,"tnv":0.8352},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008133,"nv":0.841,"tnv":0.841},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008133,"nv":0.8422,"tnv":0.8422},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008133,"nv":0.8456,"tnv":0.8456},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008133,"nv":0.8568,"tnv":0.8568},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008133,"nv":0.8822,"tnv":0.8822},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008133,"nv":0.8712,"tnv":0.8712},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008133,"nv":0.8712,"tnv":0.8712},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008133,"nv":0.8819,"tnv":0.8819},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008133,"nv":0.8823,"tnv":0.8823},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008133,"nv":0.8945,"tnv":0.8945},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008133,"nv":0.8739,"tnv":0.8739},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008133,"nv":0.8739,"tnv":0.8739},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008133,"nv":0.8891,"tnv":0.8891},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008133,"nv":0.8863,"tnv":0.8863},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008133,"nv":0.9089,"tnv":0.9089},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008133,"nv":0.9246,"tnv":0.9246},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008133,"nv":0.9123,"tnv":0.9123},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008133,"nv":0.9223,"tnv":0.9223},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008133,"nv":0.9107,"tnv":0.9107},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008133,"nv":0.8859,"tnv":0.8859},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008133,"nv":0.8887,"tnv":0.8887},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008133,"nv":0.8928,"tnv":0.8928},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008133,"nv":0.8754,"tnv":0.8754},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008133,"nv":0.8655,"tnv":0.8655},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008133,"nv":0.9024,"tnv":0.9024},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008133,"nv":0.9032,"tnv":0.9032},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008133,"nv":0.885,"tnv":0.885},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008133,"nv":0.9157,"tnv":0.9157},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008133,"nv":0.9262,"tnv":0.9262},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008133,"nv":0.9567,"tnv":0.9567},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008133,"nv":0.9586,"tnv":0.9586},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008133,"nv":0.9555,"tnv":0.9555},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008133,"nv":0.9435,"tnv":0.9435},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008133,"nv":0.9649,"tnv":0.9649},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008133,"nv":0.9576,"tnv":0.9576},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008133,"nv":0.9422,"tnv":0.9422},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008133,"nv":0.9447,"tnv":0.9447},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008133,"nv":0.9296,"tnv":0.9296},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008133,"nv":0.9422,"tnv":0.9422},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008133,"nv":0.9519,"tnv":0.9519},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008133,"nv":0.9387,"tnv":0.9387},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008133,"nv":0.9351,"tnv":0.9351},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008133,"nv":0.9276,"tnv":0.9276},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008133,"nv":0.9197,"tnv":0.9197},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008133,"nv":0.9026,"tnv":0.9026},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008133,"nv":0.8952,"tnv":0.8952},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008133,"nv":0.8937,"tnv":0.8937},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008133,"nv":0.8861,"tnv":0.8861},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008133,"nv":0.8622,"tnv":0.8622},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008133,"nv":0.8886,"tnv":0.8886},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008133,"nv":0.8959,"tnv":0.8959},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008133,"nv":0.9068,"tnv":0.9068},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008133,"nv":0.9051,"tnv":0.9051},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008133,"nv":0.9043,"tnv":0.9043},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008133,"nv":0.8965,"tnv":0.8965},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008133,"nv":0.9155,"tnv":0.9155},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008133,"nv":0.9218,"tnv":0.9218},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008133,"nv":0.9118,"tnv":0.9118},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008133,"nv":0.8926,"tnv":0.8926},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008133,"nv":0.8926,"tnv":0.8926},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008133,"nv":0.8881,"tnv":0.8881},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008133,"nv":0.8952,"tnv":0.8952},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008133,"nv":0.8859,"tnv":0.8859},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008133,"nv":0.8754,"tnv":0.8754},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008133,"nv":0.8786,"tnv":0.8786},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008133,"nv":0.8651,"tnv":0.8651},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008133,"nv":0.8646,"tnv":0.8646},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008133,"nv":0.8671,"tnv":0.8671},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008133,"nv":0.8777,"tnv":0.8777},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008133,"nv":0.88,"tnv":0.88},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008133,"nv":0.8723,"tnv":0.8723},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008133,"nv":0.8642,"tnv":0.8642},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008133,"nv":0.8494,"tnv":0.8494},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008133,"nv":0.8588,"tnv":0.8588},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008133,"nv":0.8634,"tnv":0.8634},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008133,"nv":0.869,"tnv":0.869},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008133,"nv":0.8617,"tnv":0.8617},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008133,"nv":0.859,"tnv":0.859},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008133,"nv":0.8583,"tnv":0.8583},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008133,"nv":0.8511,"tnv":0.8511},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008133,"nv":0.8512,"tnv":0.8512},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008133,"nv":0.8525,"tnv":0.8525},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008133,"nv":0.8493,"tnv":0.8493},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008133,"nv":0.8524,"tnv":0.8524},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008133,"nv":0.8448,"tnv":0.8448},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008133,"nv":0.85,"tnv":0.85},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008133,"nv":0.8462,"tnv":0.8462},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008133,"nv":0.841,"tnv":0.841},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008133,"nv":0.8485,"tnv":0.8485},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008133,"nv":0.8605,"tnv":0.8605},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008133,"nv":0.8602,"tnv":0.8602},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008133,"nv":0.8502,"tnv":0.8502},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008133,"nv":0.8508,"tnv":0.8508},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008133,"nv":0.8504,"tnv":0.8504},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008133,"nv":0.8434,"tnv":0.8434},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008133,"nv":0.8515,"tnv":0.8515},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008133,"nv":0.8455,"tnv":0.8455},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008133,"nv":0.8275,"tnv":0.8275},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008133,"nv":0.8289,"tnv":0.8289},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008133,"nv":0.8323,"tnv":0.8323},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008133,"nv":0.8268,"tnv":0.8268},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008133,"nv":0.8173,"tnv":0.8173},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008133,"nv":0.8066,"tnv":0.8066},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008133,"nv":0.812,"tnv":0.812},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008133,"nv":0.8327,"tnv":0.8327},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008133,"nv":0.8396,"tnv":0.8396},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008133,"nv":0.8529,"tnv":0.8529},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008133,"nv":0.8506,"tnv":0.8506},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008133,"nv":0.8541,"tnv":0.8541},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008133,"nv":0.8427,"tnv":0.8427},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008133,"nv":0.8362,"tnv":0.8362},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008133,"nv":0.8307,"tnv":0.8307},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008133,"nv":0.8199,"tnv":0.8199},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008133,"nv":0.8265,"tnv":0.8265},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008133,"nv":0.8463,"tnv":0.8463},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008133,"nv":0.8209,"tnv":0.8209},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008133,"nv":0.8001,"tnv":0.8001},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008133,"nv":0.8047,"tnv":0.8047},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008133,"nv":0.7984,"tnv":0.7984},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008133,"nv":0.7974,"tnv":0.7974},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008133,"nv":0.7883,"tnv":0.7883},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008133,"nv":0.7877,"tnv":0.7877},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008133,"nv":0.7948,"tnv":0.7948},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008133,"nv":0.8002,"tnv":0.8002},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008133,"nv":0.7955,"tnv":0.7955},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008133,"nv":0.7657,"tnv":0.7657},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008133,"nv":0.7633,"tnv":0.7633},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008133,"nv":0.764,"tnv":0.764},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008133,"nv":0.7615,"tnv":0.7615},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008133,"nv":0.7535,"tnv":0.7535},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008133,"nv":0.7521,"tnv":0.7521},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008133,"nv":0.7471,"tnv":0.7471},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008133,"nv":0.7436,"tnv":0.7436},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008133,"nv":0.7468,"tnv":0.7468},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008133,"nv":0.7567,"tnv":0.7567},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008133,"nv":0.7435,"tnv":0.7435},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008133,"nv":0.7473,"tnv":0.7473},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008133,"nv":0.7365,"tnv":0.7365},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008133,"nv":0.7384,"tnv":0.7384},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008133,"nv":0.7386,"tnv":0.7386},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008133,"nv":0.7346,"tnv":0.7346},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008133,"nv":0.7314,"tnv":0.7314},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008133,"nv":0.7283,"tnv":0.7283},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008133,"nv":0.7193,"tnv":0.7193},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008133,"nv":0.726,"tnv":0.726},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008133,"nv":0.7196,"tnv":0.7196},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008133,"nv":0.7308,"tnv":0.7308},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008133,"nv":0.7317,"tnv":0.7317},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008133,"nv":0.7144,"tnv":0.7144},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008133,"nv":0.7086,"tnv":0.7086},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008133,"nv":0.6939,"tnv":0.6939},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008133,"nv":0.6772,"tnv":0.6772},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008133,"nv":0.669,"tnv":0.669},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008133,"nv":0.7532,"tnv":0.7532},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008133,"nv":0.7622,"tnv":0.7622},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008133,"nv":0.7662,"tnv":0.7662},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008133,"nv":0.7588,"tnv":0.7588},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008133,"nv":0.7656,"tnv":0.7656},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008133,"nv":0.769,"tnv":0.769},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008133,"nv":0.7544,"tnv":0.7544},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008133,"nv":0.748,"tnv":0.748},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008133,"nv":0.7698,"tnv":0.7698},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008133,"nv":0.7681,"tnv":0.7681},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008133,"nv":0.7916,"tnv":0.7916},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008133,"nv":0.8066,"tnv":0.8066},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008133,"nv":0.8151,"tnv":0.8151},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008133,"nv":0.8056,"tnv":0.8056},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008133,"nv":0.8068,"tnv":0.8068},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008133,"nv":0.7899,"tnv":0.7899},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008133,"nv":0.8001,"tnv":0.8001},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008133,"nv":0.8031,"tnv":0.8031},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008133,"nv":0.7937,"tnv":0.7937},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008133,"nv":0.8082,"tnv":0.8082},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008133,"nv":0.8074,"tnv":0.8074},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008133,"nv":0.7783,"tnv":0.7783},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008133,"nv":0.7634,"tnv":0.7634},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008133,"nv":0.7604,"tnv":0.7604},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008133,"nv":0.7613,"tnv":0.7613},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008133,"nv":0.795,"tnv":0.795},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008133,"nv":0.8013,"tnv":0.8013},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008133,"nv":0.7928,"tnv":0.7928},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008133,"nv":0.8047,"tnv":0.8047},{"stockId":3000000008133,"date":"2025-02-20T16:00:00.000Z","nv":0.8046,"tnv":0.8046},{"stockId":3000000008133,"date":"2025-02-19T16:00:00.000Z","nv":0.7776,"tnv":0.7776},{"stockId":3000000008133,"date":"2025-02-18T16:00:00.000Z","nv":0.7796,"tnv":0.7796},{"stockId":3000000008133,"date":"2025-02-17T16:00:00.000Z","nv":0.7682,"tnv":0.7682},{"stockId":3000000008133,"date":"2025-02-16T16:00:00.000Z","nv":0.7793,"tnv":0.7793},{"stockId":3000000008133,"date":"2025-02-13T16:00:00.000Z","nv":0.7739,"tnv":0.7739},{"stockId":3000000008133,"date":"2025-02-12T16:00:00.000Z","nv":0.7614,"tnv":0.7614},{"stockId":3000000008133,"date":"2025-02-11T16:00:00.000Z","nv":0.7678,"tnv":0.7678},{"stockId":3000000008133,"date":"2025-02-10T16:00:00.000Z","nv":0.7605,"tnv":0.7605},{"stockId":3000000008133,"date":"2025-02-09T16:00:00.000Z","nv":0.7645,"tnv":0.7645},{"stockId":3000000008133,"date":"2025-02-06T16:00:00.000Z","nv":0.7548,"tnv":0.7548},{"stockId":3000000008133,"date":"2025-02-05T16:00:00.000Z","nv":0.7446,"tnv":0.7446},{"stockId":3000000008133,"date":"2025-02-04T16:00:00.000Z","nv":0.7386,"tnv":0.7386},{"stockId":3000000008133,"date":"2025-01-26T16:00:00.000Z","nv":0.7463,"tnv":0.7463},{"stockId":3000000008133,"date":"2025-01-23T16:00:00.000Z","nv":0.7488,"tnv":0.7488},{"stockId":3000000008133,"date":"2025-01-22T16:00:00.000Z","nv":0.7455,"tnv":0.7455},{"stockId":3000000008133,"date":"2025-01-21T16:00:00.000Z","nv":0.7453,"tnv":0.7453},{"stockId":3000000008133,"date":"2025-01-20T16:00:00.000Z","nv":0.7535,"tnv":0.7535},{"stockId":3000000008133,"date":"2025-01-19T16:00:00.000Z","nv":0.7518,"tnv":0.7518},{"stockId":3000000008133,"date":"2025-01-16T16:00:00.000Z","nv":0.7406,"tnv":0.7406},{"stockId":3000000008133,"date":"2025-01-15T16:00:00.000Z","nv":0.7359,"tnv":0.7359},{"stockId":3000000008133,"date":"2025-01-14T16:00:00.000Z","nv":0.7347,"tnv":0.7347},{"stockId":3000000008133,"date":"2025-01-13T16:00:00.000Z","nv":0.7381,"tnv":0.7381},{"stockId":3000000008133,"date":"2025-01-12T16:00:00.000Z","nv":0.718,"tnv":0.718},{"stockId":3000000008133,"date":"2025-01-09T16:00:00.000Z","nv":0.7233,"tnv":0.7233},{"stockId":3000000008133,"date":"2025-01-08T16:00:00.000Z","nv":0.7355,"tnv":0.7355},{"stockId":3000000008133,"date":"2025-01-07T16:00:00.000Z","nv":0.7354,"tnv":0.7354},{"stockId":3000000008133,"date":"2025-01-06T16:00:00.000Z","nv":0.7374,"tnv":0.7374},{"stockId":3000000008133,"date":"2025-01-05T16:00:00.000Z","nv":0.7309,"tnv":0.7309},{"stockId":3000000008133,"date":"2025-01-02T16:00:00.000Z","nv":0.7385,"tnv":0.7385},{"stockId":3000000008133,"date":"2025-01-01T16:00:00.000Z","nv":0.7508,"tnv":0.7508},{"stockId":3000000008133,"date":"2024-12-30T16:00:00.000Z","nv":0.7651,"tnv":0.7651},{"stockId":3000000008133,"date":"2024-12-29T16:00:00.000Z","nv":0.7766,"tnv":0.7766},{"stockId":3000000008133,"date":"2024-12-26T16:00:00.000Z","nv":0.7787,"tnv":0.7787},{"stockId":3000000008133,"date":"2024-12-25T16:00:00.000Z","nv":0.7794,"tnv":0.7794},{"stockId":3000000008133,"date":"2024-12-24T16:00:00.000Z","nv":0.7778,"tnv":0.7778},{"stockId":3000000008133,"date":"2024-12-23T16:00:00.000Z","nv":0.7814,"tnv":0.7814},{"stockId":3000000008133,"date":"2024-12-22T16:00:00.000Z","nv":0.7714,"tnv":0.7714},{"stockId":3000000008133,"date":"2024-12-19T16:00:00.000Z","nv":0.7856,"tnv":0.7856},{"stockId":3000000008133,"date":"2024-12-18T16:00:00.000Z","nv":0.7786,"tnv":0.7786},{"stockId":3000000008133,"date":"2024-12-17T16:00:00.000Z","nv":0.7785,"tnv":0.7785},{"stockId":3000000008133,"date":"2024-12-16T16:00:00.000Z","nv":0.7764,"tnv":0.7764},{"stockId":3000000008133,"date":"2024-12-15T16:00:00.000Z","nv":0.7856,"tnv":0.7856},{"stockId":3000000008133,"date":"2024-12-12T16:00:00.000Z","nv":0.7959,"tnv":0.7959},{"stockId":3000000008133,"date":"2024-12-11T16:00:00.000Z","nv":0.8138,"tnv":0.8138},{"stockId":3000000008133,"date":"2024-12-10T16:00:00.000Z","nv":0.7983,"tnv":0.7983},{"stockId":3000000008133,"date":"2024-12-09T16:00:00.000Z","nv":0.7943,"tnv":0.7943},{"stockId":3000000008133,"date":"2024-12-08T16:00:00.000Z","nv":0.783,"tnv":0.783},{"stockId":3000000008133,"date":"2024-12-05T16:00:00.000Z","nv":0.7787,"tnv":0.7787},{"stockId":3000000008133,"date":"2024-12-04T16:00:00.000Z","nv":0.7703,"tnv":0.7703},{"stockId":3000000008133,"date":"2024-12-03T16:00:00.000Z","nv":0.7698,"tnv":0.7698},{"stockId":3000000008133,"date":"2024-12-02T16:00:00.000Z","nv":0.7747,"tnv":0.7747},{"stockId":3000000008133,"date":"2024-12-01T16:00:00.000Z","nv":0.7762,"tnv":0.7762},{"stockId":3000000008133,"date":"2024-11-28T16:00:00.000Z","nv":0.7729,"tnv":0.7729},{"stockId":3000000008133,"date":"2024-11-27T16:00:00.000Z","nv":0.759,"tnv":0.759},{"stockId":3000000008133,"date":"2024-11-26T16:00:00.000Z","nv":0.7672,"tnv":0.7672},{"stockId":3000000008133,"date":"2024-11-25T16:00:00.000Z","nv":0.7473,"tnv":0.7473},{"stockId":3000000008133,"date":"2024-11-24T16:00:00.000Z","nv":0.7459,"tnv":0.7459},{"stockId":3000000008133,"date":"2024-11-21T16:00:00.000Z","nv":0.746,"tnv":0.746},{"stockId":3000000008133,"date":"2024-11-20T16:00:00.000Z","nv":0.7681,"tnv":0.7681},{"stockId":3000000008133,"date":"2024-11-19T16:00:00.000Z","nv":0.7682,"tnv":0.7682},{"stockId":3000000008133,"date":"2024-11-18T16:00:00.000Z","nv":0.7616,"tnv":0.7616},{"stockId":3000000008133,"date":"2024-11-17T16:00:00.000Z","nv":0.7549,"tnv":0.7549},{"stockId":3000000008133,"date":"2024-11-14T16:00:00.000Z","nv":0.7659,"tnv":0.7659},{"stockId":3000000008133,"date":"2024-11-13T16:00:00.000Z","nv":0.7813,"tnv":0.7813},{"stockId":3000000008133,"date":"2024-11-12T16:00:00.000Z","nv":0.7965,"tnv":0.7965},{"stockId":3000000008133,"date":"2024-11-11T16:00:00.000Z","nv":0.7934,"tnv":0.7934},{"stockId":3000000008133,"date":"2024-11-10T16:00:00.000Z","nv":0.8042,"tnv":0.8042},{"stockId":3000000008133,"date":"2024-11-07T16:00:00.000Z","nv":0.8065,"tnv":0.8065},{"stockId":3000000008133,"date":"2024-11-06T16:00:00.000Z","nv":0.8225,"tnv":0.8225},{"stockId":3000000008133,"date":"2024-11-05T16:00:00.000Z","nv":0.7846,"tnv":0.7846},{"stockId":3000000008133,"date":"2024-11-04T16:00:00.000Z","nv":0.7906,"tnv":0.7906},{"stockId":3000000008133,"date":"2024-11-03T16:00:00.000Z","nv":0.7735,"tnv":0.7735},{"stockId":3000000008133,"date":"2024-10-31T16:00:00.000Z","nv":0.764,"tnv":0.764},{"stockId":3000000008133,"date":"2024-10-30T16:00:00.000Z","nv":0.7623,"tnv":0.7623},{"stockId":3000000008133,"date":"2024-10-29T16:00:00.000Z","nv":0.7692,"tnv":0.7692},{"stockId":3000000008133,"date":"2024-10-28T16:00:00.000Z","nv":0.7768,"tnv":0.7768},{"stockId":3000000008133,"date":"2024-10-27T16:00:00.000Z","nv":0.7824,"tnv":0.7824},{"stockId":3000000008133,"date":"2024-10-24T16:00:00.000Z","nv":0.7773,"tnv":0.7773},{"stockId":3000000008133,"date":"2024-10-23T16:00:00.000Z","nv":0.7747,"tnv":0.7747},{"stockId":3000000008133,"date":"2024-10-22T16:00:00.000Z","nv":0.7858,"tnv":0.7858},{"stockId":3000000008133,"date":"2024-10-21T16:00:00.000Z","nv":0.7802,"tnv":0.7802},{"stockId":3000000008133,"date":"2024-10-20T16:00:00.000Z","nv":0.7729,"tnv":0.7729},{"stockId":3000000008133,"date":"2024-10-17T16:00:00.000Z","nv":0.778,"tnv":0.778},{"stockId":3000000008133,"date":"2024-10-16T16:00:00.000Z","nv":0.7468,"tnv":0.7468},{"stockId":3000000008133,"date":"2024-10-15T16:00:00.000Z","nv":0.7542,"tnv":0.7542},{"stockId":3000000008133,"date":"2024-10-14T16:00:00.000Z","nv":0.7623,"tnv":0.7623},{"stockId":3000000008133,"date":"2024-10-13T16:00:00.000Z","nv":0.7882,"tnv":0.7882},{"stockId":3000000008133,"date":"2024-10-10T16:00:00.000Z","nv":0.7863,"tnv":0.7863},{"stockId":3000000008133,"date":"2024-10-09T16:00:00.000Z","nv":0.8005,"tnv":0.8005},{"stockId":3000000008133,"date":"2024-10-08T16:00:00.000Z","nv":0.7862,"tnv":0.7862},{"stockId":3000000008133,"date":"2024-10-07T16:00:00.000Z","nv":0.8325,"tnv":0.8325},{"stockId":3000000008133,"date":"2024-09-29T16:00:00.000Z","nv":0.8107,"tnv":0.8107},{"stockId":3000000008133,"date":"2024-09-26T16:00:00.000Z","nv":0.7588,"tnv":0.7588},{"stockId":3000000008133,"date":"2024-09-25T16:00:00.000Z","nv":0.7249,"tnv":0.7249},{"stockId":3000000008133,"date":"2024-09-24T16:00:00.000Z","nv":0.6831,"tnv":0.6831},{"stockId":3000000008133,"date":"2024-09-23T16:00:00.000Z","nv":0.6794,"tnv":0.6794},{"stockId":3000000008133,"date":"2024-09-22T16:00:00.000Z","nv":0.6573,"tnv":0.6573},{"stockId":3000000008133,"date":"2024-09-19T16:00:00.000Z","nv":0.6572,"tnv":0.6572},{"stockId":3000000008133,"date":"2024-09-18T16:00:00.000Z","nv":0.653,"tnv":0.653},{"stockId":3000000008133,"date":"2024-09-17T16:00:00.000Z","nv":0.6424,"tnv":0.6424},{"stockId":3000000008133,"date":"2024-09-12T16:00:00.000Z","nv":0.6372,"tnv":0.6372},{"stockId":3000000008133,"date":"2024-09-11T16:00:00.000Z","nv":0.6433,"tnv":0.6433},{"stockId":3000000008133,"date":"2024-09-10T16:00:00.000Z","nv":0.6488,"tnv":0.6488},{"stockId":3000000008133,"date":"2024-09-09T16:00:00.000Z","nv":0.6477,"tnv":0.6477},{"stockId":3000000008133,"date":"2024-09-08T16:00:00.000Z","nv":0.6486,"tnv":0.6486},{"stockId":3000000008133,"date":"2024-09-05T16:00:00.000Z","nv":0.6577,"tnv":0.6577},{"stockId":3000000008133,"date":"2024-09-04T16:00:00.000Z","nv":0.6637,"tnv":0.6637},{"stockId":3000000008133,"date":"2024-09-03T16:00:00.000Z","nv":0.6638,"tnv":0.6638},{"stockId":3000000008133,"date":"2024-09-02T16:00:00.000Z","nv":0.6678,"tnv":0.6678},{"stockId":3000000008133,"date":"2024-09-01T16:00:00.000Z","nv":0.662,"tnv":0.662},{"stockId":3000000008133,"date":"2024-08-29T16:00:00.000Z","nv":0.6735,"tnv":0.6735},{"stockId":3000000008133,"date":"2024-08-28T16:00:00.000Z","nv":0.6607,"tnv":0.6607},{"stockId":3000000008133,"date":"2024-08-27T16:00:00.000Z","nv":0.6522,"tnv":0.6522},{"stockId":3000000008133,"date":"2024-08-26T16:00:00.000Z","nv":0.6595,"tnv":0.6595},{"stockId":3000000008133,"date":"2024-08-25T16:00:00.000Z","nv":0.6621,"tnv":0.6621},{"stockId":3000000008133,"date":"2024-08-22T16:00:00.000Z","nv":0.6601,"tnv":0.6601},{"stockId":3000000008133,"date":"2024-08-21T16:00:00.000Z","nv":0.6564,"tnv":0.6564},{"stockId":3000000008133,"date":"2024-08-20T16:00:00.000Z","nv":0.6548,"tnv":0.6548},{"stockId":3000000008133,"date":"2024-08-19T16:00:00.000Z","nv":0.6551,"tnv":0.6551},{"stockId":3000000008133,"date":"2024-08-18T16:00:00.000Z","nv":0.6585,"tnv":0.6585},{"stockId":3000000008133,"date":"2024-08-15T16:00:00.000Z","nv":0.6582,"tnv":0.6582},{"stockId":3000000008133,"date":"2024-08-14T16:00:00.000Z","nv":0.6534,"tnv":0.6534},{"stockId":3000000008133,"date":"2024-08-13T16:00:00.000Z","nv":0.6548,"tnv":0.6548},{"stockId":3000000008133,"date":"2024-08-12T16:00:00.000Z","nv":0.6619,"tnv":0.6619},{"stockId":3000000008133,"date":"2024-08-11T16:00:00.000Z","nv":0.6627,"tnv":0.6627},{"stockId":3000000008133,"date":"2024-08-08T16:00:00.000Z","nv":0.6632,"tnv":0.6632},{"stockId":3000000008133,"date":"2024-08-07T16:00:00.000Z","nv":0.6643,"tnv":0.6643},{"stockId":3000000008133,"date":"2024-08-06T16:00:00.000Z","nv":0.6597,"tnv":0.6597},{"stockId":3000000008133,"date":"2024-08-05T16:00:00.000Z","nv":0.6548,"tnv":0.6548},{"stockId":3000000008133,"date":"2024-08-04T16:00:00.000Z","nv":0.6533,"tnv":0.6533},{"stockId":3000000008133,"date":"2024-08-01T16:00:00.000Z","nv":0.6554,"tnv":0.6554},{"stockId":3000000008133,"date":"2024-07-31T16:00:00.000Z","nv":0.6636,"tnv":0.6636},{"stockId":3000000008133,"date":"2024-07-30T16:00:00.000Z","nv":0.6724,"tnv":0.6724},{"stockId":3000000008133,"date":"2024-07-29T16:00:00.000Z","nv":0.6527,"tnv":0.6527},{"stockId":3000000008133,"date":"2024-07-28T16:00:00.000Z","nv":0.6605,"tnv":0.6605},{"stockId":3000000008133,"date":"2024-07-25T16:00:00.000Z","nv":0.6648,"tnv":0.6648},{"stockId":3000000008133,"date":"2024-07-24T16:00:00.000Z","nv":0.657,"tnv":0.657},{"stockId":3000000008133,"date":"2024-07-23T16:00:00.000Z","nv":0.6624,"tnv":0.6624},{"stockId":3000000008133,"date":"2024-07-22T16:00:00.000Z","nv":0.6725,"tnv":0.6725},{"stockId":3000000008133,"date":"2024-07-21T16:00:00.000Z","nv":0.6894,"tnv":0.6894},{"stockId":3000000008133,"date":"2024-07-18T16:00:00.000Z","nv":0.6912,"tnv":0.6912},{"stockId":3000000008133,"date":"2024-07-17T16:00:00.000Z","nv":0.6933,"tnv":0.6933},{"stockId":3000000008133,"date":"2024-07-16T16:00:00.000Z","nv":0.6938,"tnv":0.6938},{"stockId":3000000008133,"date":"2024-07-15T16:00:00.000Z","nv":0.6933,"tnv":0.6933},{"stockId":3000000008133,"date":"2024-07-14T16:00:00.000Z","nv":0.698,"tnv":0.698},{"stockId":3000000008133,"date":"2024-07-11T16:00:00.000Z","nv":0.7054,"tnv":0.7054},{"stockId":3000000008133,"date":"2024-07-10T16:00:00.000Z","nv":0.698,"tnv":0.698},{"stockId":3000000008133,"date":"2024-07-09T16:00:00.000Z","nv":0.6865,"tnv":0.6865},{"stockId":3000000008133,"date":"2024-07-08T16:00:00.000Z","nv":0.6877,"tnv":0.6877},{"stockId":3000000008133,"date":"2024-07-07T16:00:00.000Z","nv":0.6846,"tnv":0.6846},{"stockId":3000000008133,"date":"2024-07-04T16:00:00.000Z","nv":0.692,"tnv":0.692},{"stockId":3000000008133,"date":"2024-07-03T16:00:00.000Z","nv":0.697,"tnv":0.697},{"stockId":3000000008133,"date":"2024-07-02T16:00:00.000Z","nv":0.7029,"tnv":0.7029},{"stockId":3000000008133,"date":"2024-07-01T16:00:00.000Z","nv":0.7051,"tnv":0.7051},{"stockId":3000000008133,"date":"2024-06-30T16:00:00.000Z","nv":0.7104,"tnv":0.7104},{"stockId":3000000008133,"date":"2024-06-27T16:00:00.000Z","nv":0.7105,"tnv":0.7105},{"stockId":3000000008133,"date":"2024-06-26T16:00:00.000Z","nv":0.7155,"tnv":0.7155},{"stockId":3000000008133,"date":"2024-06-25T16:00:00.000Z","nv":0.7279,"tnv":0.7279},{"stockId":3000000008133,"date":"2024-06-24T16:00:00.000Z","nv":0.7263,"tnv":0.7263},{"stockId":3000000008133,"date":"2024-06-23T16:00:00.000Z","nv":0.7263,"tnv":0.7263},{"stockId":3000000008133,"date":"2024-06-20T16:00:00.000Z","nv":0.7321,"tnv":0.7321},{"stockId":3000000008133,"date":"2024-06-19T16:00:00.000Z","nv":0.7397,"tnv":0.7397},{"stockId":3000000008133,"date":"2024-06-18T16:00:00.000Z","nv":0.7463,"tnv":0.7463},{"stockId":3000000008133,"date":"2024-06-17T16:00:00.000Z","nv":0.745,"tnv":0.745},{"stockId":3000000008133,"date":"2024-06-16T16:00:00.000Z","nv":0.747,"tnv":0.747}],"influencesList":[]}