window.pageData = {"startDate":"2024-06-15T22:51:09.124Z","endDate":"2026-06-15T22:51:09.124Z","stock":{"_id":3000000008413,"name":"长盛竞争优势股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"008413","tickerId":8413,"shortName":"长盛竞争优势C","exchange":"jj","inceptionDate":"2020-07-22T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050070000,"currency":"CNY","status":"normal","setUpDate":"2020-07-22T16:00:00.000Z","setUpAssetScale":180216873.04,"setUpShares":180216873.04,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csjzysgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"name":"杨秋鹏","stockType":"fund_manager","stockCode":"db20874731","exchange":"fm","tickerId":251716220120}],"hotMetrics":{"fss":{"stockId":3000000008413,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1946,"f_h_s_a":15093,"f_ind_h_s_r_c_1y":0.0047000000000000375,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.004699999999999999,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008413,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.8327037236913114,"f_p_r_m1_ssc":5896,"f_p_r_m1_ssrp":0.5324851569126379,"f_p_r_m3_ssc":5713,"f_p_r_m3_ssrp":0.7927170868347339,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.8484295105916727,"f_p_r_y1_ssc":4743,"f_p_r_y1_ssrp":0.8593420497680304,"f_p_r_y2_ssc":3593,"f_p_r_y2_ssrp":0.9248329621380846,"f_p_r_y3_ssc":2918,"f_p_r_y3_ssrp":0.9369214946863216,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.8991989319092123,"f_p_r_y5_ssc":1811,"f_p_r_y5_ssrp":0.9232044198895027},"fp":{"stockId":3000000008413,"type":"fp","f_p_r_fys":-0.10257436307856571,"f_p_r_m1":-0.03693100486687673,"f_p_r_m3":-0.09484730256962226,"f_p_r_m6":-0.10792893131795367,"f_p_r_y1":-0.04985171585934223,"f_cagr_p_r_fs":-0.0650159794025319,"f_p_r_d1":-0.006086956521739073,"f_p_r_y3":-0.24412987304797318,"f_p_r_y2":-0.030407839746361187,"last_data_date":"2026-06-14T16:00:00.000Z","f_p_r_y5":-0.4513577428035557,"f_i_d":"2020-07-22T16:00:00.000Z"},"ff":{"stockId":3000000008413,"type":"ff","f_m_f":537274,"f_m_f_r":0.012,"f_c_f":89545,"f_c_f_r":0.002,"f_m_a_c_f":626819,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008413,"type":"f_nlacan","f_nv_d":"2026-06-14T16:00:00.000Z","f_nv":0.6728,"f_nv_cr":-0.003997039230199895},"f_as":{"stockId":3000000008413,"type":"f_as","f_tas":13007722.5432,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008412,"__csrcFundId":7519,"stockCode":"008412","name":"长盛竞争优势股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8412,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:14:23.813Z","status":"normal","exchange":"jj","shortName":"长盛竞争优势(008412)","inceptionDate":"2020-07-22T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛竞争优势","setUpDate":"2020-07-22T16:00:00.000Z","setUpAssetScale":1058235197.05,"setUpShares":1058235197.05,"pinyin":"csjzysgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008412,"stockId":2594,"holdings":60600,"marketCap":6378150,"netValueRatio":0.0986,"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":3000000008412,"stockId":333,"holdings":70000,"marketCap":5344500,"netValueRatio":0.0826,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008412,"stockId":600036,"holdings":110200,"marketCap":4333064,"netValueRatio":0.067,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008412,"stockId":605499,"holdings":18720,"marketCap":3842654,"netValueRatio":0.0594,"quarterlyChange":-0.23231983245446708,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008412,"stockId":2142,"holdings":124508,"marketCap":3791268,"netValueRatio":0.0586,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008412,"stockId":301498,"holdings":69001,"marketCap":3516980,"netValueRatio":0.0544,"quarterlyChange":-0.2176515732924028,"stock":{"name":"乖宝宠物","exchange":"sz","stockType":"company","stockCode":"301498","tickerId":301498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008412,"stockId":600690,"holdings":161700,"marketCap":3457146,"netValueRatio":0.0535,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008412,"stockId":999,"holdings":111900,"marketCap":3126486,"netValueRatio":0.0483,"quarterlyChange":-0.018271257905832394,"stock":{"stockCode":"000999","exchange":"sz","stockType":"company","tickerId":999,"name":"华润三九"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008412,"stockId":600276,"holdings":52000,"marketCap":2871440,"netValueRatio":0.0444,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008412,"stockId":600031,"holdings":145800,"marketCap":2802276,"netValueRatio":0.0433,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-14T16:00:00.000Z","stockId":3000000008413,"nv":0.6728,"tnv":0.6728},{"stockId":3000000008413,"date":"2026-06-11T16:00:00.000Z","nv":0.6755,"tnv":0.6755},{"stockId":3000000008413,"date":"2026-06-10T16:00:00.000Z","nv":0.6706,"tnv":0.6706},{"stockId":3000000008413,"date":"2026-06-09T16:00:00.000Z","nv":0.6727,"tnv":0.6727},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008413,"nv":0.6745,"tnv":0.6745},{"stockId":3000000008413,"date":"2026-06-07T16:00:00.000Z","nv":0.673,"tnv":0.673},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008413,"nv":0.6748,"tnv":0.6748},{"stockId":3000000008413,"date":"2026-06-03T16:00:00.000Z","nv":0.6758,"tnv":0.6758},{"stockId":3000000008413,"date":"2026-06-02T16:00:00.000Z","nv":0.6847,"tnv":0.6847},{"stockId":3000000008413,"date":"2026-06-01T16:00:00.000Z","nv":0.6909,"tnv":0.6909},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008413,"nv":0.6896,"tnv":0.6896},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008413,"nv":0.6848,"tnv":0.6848},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008413,"nv":0.6801,"tnv":0.6801},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008413,"nv":0.6837,"tnv":0.6837},{"stockId":3000000008413,"date":"2026-05-25T16:00:00.000Z","nv":0.688,"tnv":0.688},{"stockId":3000000008413,"date":"2026-05-24T16:00:00.000Z","nv":0.6891,"tnv":0.6891},{"stockId":3000000008413,"date":"2026-05-21T16:00:00.000Z","nv":0.6906,"tnv":0.6906},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008413,"nv":0.6919,"tnv":0.6919},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008413,"nv":0.6966,"tnv":0.6966},{"stockId":3000000008413,"date":"2026-05-18T16:00:00.000Z","nv":0.6953,"tnv":0.6953},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008413,"nv":0.6926,"tnv":0.6926},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008413,"nv":0.6986,"tnv":0.6986},{"stockId":3000000008413,"date":"2026-05-13T16:00:00.000Z","nv":0.7047,"tnv":0.7047},{"stockId":3000000008413,"date":"2026-05-12T16:00:00.000Z","nv":0.7085,"tnv":0.7085},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008413,"nv":0.7092,"tnv":0.7092},{"stockId":3000000008413,"date":"2026-05-10T16:00:00.000Z","nv":0.7141,"tnv":0.7141},{"stockId":3000000008413,"date":"2026-05-07T16:00:00.000Z","nv":0.7113,"tnv":0.7113},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008413,"nv":0.7165,"tnv":0.7165},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008413,"nv":0.72,"tnv":0.72},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008413,"nv":0.7236,"tnv":0.7236},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008413,"nv":0.7321,"tnv":0.7321},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008413,"nv":0.7236,"tnv":0.7236},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008413,"nv":0.7192,"tnv":0.7192},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008413,"nv":0.7163,"tnv":0.7163},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008413,"nv":0.7213,"tnv":0.7213},{"stockId":3000000008413,"date":"2026-04-21T16:00:00.000Z","nv":0.7237,"tnv":0.7237},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008413,"nv":0.7245,"tnv":0.7245},{"stockId":3000000008413,"date":"2026-04-19T16:00:00.000Z","nv":0.7235,"tnv":0.7235},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008413,"nv":0.7201,"tnv":0.7201},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008413,"nv":0.7215,"tnv":0.7215},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008413,"nv":0.7186,"tnv":0.7186},{"stockId":3000000008413,"date":"2026-04-13T16:00:00.000Z","nv":0.7108,"tnv":0.7108},{"stockId":3000000008413,"date":"2026-04-12T16:00:00.000Z","nv":0.7077,"tnv":0.7077},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008413,"nv":0.7135,"tnv":0.7135},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008413,"nv":0.7109,"tnv":0.7109},{"stockId":3000000008413,"date":"2026-04-07T16:00:00.000Z","nv":0.7178,"tnv":0.7178},{"stockId":3000000008413,"date":"2026-04-06T16:00:00.000Z","nv":0.7044,"tnv":0.7044},{"stockId":3000000008413,"date":"2026-04-02T16:00:00.000Z","nv":0.7074,"tnv":0.7074},{"stockId":3000000008413,"date":"2026-04-01T16:00:00.000Z","nv":0.716,"tnv":0.716},{"stockId":3000000008413,"date":"2026-03-31T16:00:00.000Z","nv":0.7217,"tnv":0.7217},{"stockId":3000000008413,"date":"2026-03-30T16:00:00.000Z","nv":0.7128,"tnv":0.7128},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008413,"nv":0.717,"tnv":0.717},{"stockId":3000000008413,"date":"2026-03-26T16:00:00.000Z","nv":0.721,"tnv":0.721},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008413,"nv":0.7156,"tnv":0.7156},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008413,"nv":0.7255,"tnv":0.7255},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008413,"nv":0.7216,"tnv":0.7216},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008413,"nv":0.7149,"tnv":0.7149},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008413,"nv":0.7297,"tnv":0.7297},{"stockId":3000000008413,"date":"2026-03-18T16:00:00.000Z","nv":0.7315,"tnv":0.7315},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008413,"nv":0.7383,"tnv":0.7383},{"stockId":3000000008413,"date":"2026-03-16T16:00:00.000Z","nv":0.7418,"tnv":0.7418},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008413,"nv":0.7454,"tnv":0.7454},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008413,"nv":0.7433,"tnv":0.7433},{"stockId":3000000008413,"date":"2026-03-11T16:00:00.000Z","nv":0.7472,"tnv":0.7472},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008413,"nv":0.7489,"tnv":0.7489},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008413,"nv":0.7455,"tnv":0.7455},{"stockId":3000000008413,"date":"2026-03-08T16:00:00.000Z","nv":0.7429,"tnv":0.7429},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008413,"nv":0.7455,"tnv":0.7455},{"stockId":3000000008413,"date":"2026-03-04T16:00:00.000Z","nv":0.7398,"tnv":0.7398},{"stockId":3000000008413,"date":"2026-03-03T16:00:00.000Z","nv":0.7395,"tnv":0.7395},{"stockId":3000000008413,"date":"2026-03-02T16:00:00.000Z","nv":0.7458,"tnv":0.7458},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008413,"nv":0.7478,"tnv":0.7478},{"stockId":3000000008413,"date":"2026-02-26T16:00:00.000Z","nv":0.7441,"tnv":0.7441},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008413,"nv":0.7457,"tnv":0.7457},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008413,"nv":0.7534,"tnv":0.7534},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008413,"nv":0.7532,"tnv":0.7532},{"stockId":3000000008413,"date":"2026-02-12T16:00:00.000Z","nv":0.7473,"tnv":0.7473},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008413,"nv":0.7569,"tnv":0.7569},{"stockId":3000000008413,"date":"2026-02-10T16:00:00.000Z","nv":0.7603,"tnv":0.7603},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008413,"nv":0.7595,"tnv":0.7595},{"stockId":3000000008413,"date":"2026-02-08T16:00:00.000Z","nv":0.7585,"tnv":0.7585},{"stockId":3000000008413,"date":"2026-02-05T16:00:00.000Z","nv":0.7563,"tnv":0.7563},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008413,"nv":0.7598,"tnv":0.7598},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008413,"nv":0.7524,"tnv":0.7524},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008413,"nv":0.74,"tnv":0.74},{"stockId":3000000008413,"date":"2026-02-01T16:00:00.000Z","nv":0.7348,"tnv":0.7348},{"stockId":3000000008413,"date":"2026-01-29T16:00:00.000Z","nv":0.7448,"tnv":0.7448},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008413,"nv":0.7535,"tnv":0.7535},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008413,"nv":0.7478,"tnv":0.7478},{"stockId":3000000008413,"date":"2026-01-26T16:00:00.000Z","nv":0.7459,"tnv":0.7459},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008413,"nv":0.7509,"tnv":0.7509},{"stockId":3000000008413,"date":"2026-01-22T16:00:00.000Z","nv":0.7486,"tnv":0.7486},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008413,"nv":0.7505,"tnv":0.7505},{"stockId":3000000008413,"date":"2026-01-20T16:00:00.000Z","nv":0.7489,"tnv":0.7489},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008413,"nv":0.7509,"tnv":0.7509},{"stockId":3000000008413,"date":"2026-01-18T16:00:00.000Z","nv":0.7497,"tnv":0.7497},{"stockId":3000000008413,"date":"2026-01-15T16:00:00.000Z","nv":0.7491,"tnv":0.7491},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008413,"nv":0.751,"tnv":0.751},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008413,"nv":0.75,"tnv":0.75},{"stockId":3000000008413,"date":"2026-01-12T16:00:00.000Z","nv":0.7546,"tnv":0.7546},{"stockId":3000000008413,"date":"2026-01-11T16:00:00.000Z","nv":0.7577,"tnv":0.7577},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008413,"nv":0.7567,"tnv":0.7567},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008413,"nv":0.7554,"tnv":0.7554},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008413,"nv":0.7579,"tnv":0.7579},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008413,"nv":0.7626,"tnv":0.7626},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008413,"nv":0.7568,"tnv":0.7568},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008413,"nv":0.7497,"tnv":0.7497},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008413,"nv":0.754,"tnv":0.754},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008413,"nv":0.7513,"tnv":0.7513},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008413,"nv":0.755,"tnv":0.755},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008413,"nv":0.7523,"tnv":0.7523},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008413,"nv":0.7511,"tnv":0.7511},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008413,"nv":0.7518,"tnv":0.7518},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008413,"nv":0.7548,"tnv":0.7548},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008413,"nv":0.7565,"tnv":0.7565},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008413,"nv":0.7543,"tnv":0.7543},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008413,"nv":0.755,"tnv":0.755},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008413,"nv":0.748,"tnv":0.748},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008413,"nv":0.7542,"tnv":0.7542},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008413,"nv":0.755,"tnv":0.755},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008413,"nv":0.7496,"tnv":0.7496},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008413,"nv":0.7523,"tnv":0.7523},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008413,"nv":0.7483,"tnv":0.7483},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008413,"nv":0.7521,"tnv":0.7521},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008413,"nv":0.7539,"tnv":0.7539},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008413,"nv":0.7525,"tnv":0.7525},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008413,"nv":0.7521,"tnv":0.7521},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008413,"nv":0.7538,"tnv":0.7538},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008413,"nv":0.7502,"tnv":0.7502},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008413,"nv":0.744,"tnv":0.744},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008413,"nv":0.7411,"tnv":0.7411},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008413,"nv":0.7436,"tnv":0.7436},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008413,"nv":0.7403,"tnv":0.7403},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008413,"nv":0.7386,"tnv":0.7386},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008413,"nv":0.7375,"tnv":0.7375},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008413,"nv":0.7414,"tnv":0.7414},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008413,"nv":0.7449,"tnv":0.7449},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008413,"nv":0.7435,"tnv":0.7435},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008413,"nv":0.749,"tnv":0.749},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008413,"nv":0.7554,"tnv":0.7554},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008413,"nv":0.7608,"tnv":0.7608},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008413,"nv":0.7606,"tnv":0.7606},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008413,"nv":0.7603,"tnv":0.7603},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008413,"nv":0.7621,"tnv":0.7621},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008413,"nv":0.7605,"tnv":0.7605},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008413,"nv":0.7576,"tnv":0.7576},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008413,"nv":0.7497,"tnv":0.7497},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008413,"nv":0.749,"tnv":0.749},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008413,"nv":0.7531,"tnv":0.7531},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008413,"nv":0.751,"tnv":0.751},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008413,"nv":0.7485,"tnv":0.7485},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008413,"nv":0.7546,"tnv":0.7546},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008413,"nv":0.7502,"tnv":0.7502},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008413,"nv":0.7538,"tnv":0.7538},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008413,"nv":0.7559,"tnv":0.7559},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008413,"nv":0.7564,"tnv":0.7564},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008413,"nv":0.7557,"tnv":0.7557},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008413,"nv":0.7562,"tnv":0.7562},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008413,"nv":0.7516,"tnv":0.7516},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008413,"nv":0.7501,"tnv":0.7501},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008413,"nv":0.7608,"tnv":0.7608},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008413,"nv":0.7616,"tnv":0.7616},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008413,"nv":0.7556,"tnv":0.7556},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008413,"nv":0.7643,"tnv":0.7643},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008413,"nv":0.7759,"tnv":0.7759},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008413,"nv":0.7868,"tnv":0.7868},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008413,"nv":0.7796,"tnv":0.7796},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008413,"nv":0.7672,"tnv":0.7672},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008413,"nv":0.7629,"tnv":0.7629},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008413,"nv":0.7657,"tnv":0.7657},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008413,"nv":0.7609,"tnv":0.7609},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008413,"nv":0.754,"tnv":0.754},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008413,"nv":0.7518,"tnv":0.7518},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008413,"nv":0.7561,"tnv":0.7561},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008413,"nv":0.7507,"tnv":0.7507},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008413,"nv":0.754,"tnv":0.754},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008413,"nv":0.7477,"tnv":0.7477},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008413,"nv":0.7495,"tnv":0.7495},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008413,"nv":0.751,"tnv":0.751},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008413,"nv":0.7603,"tnv":0.7603},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008413,"nv":0.7544,"tnv":0.7544},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008413,"nv":0.7579,"tnv":0.7579},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008413,"nv":0.7556,"tnv":0.7556},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008413,"nv":0.751,"tnv":0.751},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008413,"nv":0.7364,"tnv":0.7364},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008413,"nv":0.7475,"tnv":0.7475},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008413,"nv":0.7576,"tnv":0.7576},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008413,"nv":0.7615,"tnv":0.7615},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008413,"nv":0.7599,"tnv":0.7599},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008413,"nv":0.7478,"tnv":0.7478},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008413,"nv":0.7435,"tnv":0.7435},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008413,"nv":0.7531,"tnv":0.7531},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008413,"nv":0.7527,"tnv":0.7527},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008413,"nv":0.7437,"tnv":0.7437},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008413,"nv":0.7332,"tnv":0.7332},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008413,"nv":0.7302,"tnv":0.7302},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008413,"nv":0.7254,"tnv":0.7254},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008413,"nv":0.7284,"tnv":0.7284},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008413,"nv":0.7259,"tnv":0.7259},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008413,"nv":0.7239,"tnv":0.7239},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008413,"nv":0.7267,"tnv":0.7267},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008413,"nv":0.7245,"tnv":0.7245},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008413,"nv":0.7243,"tnv":0.7243},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008413,"nv":0.7259,"tnv":0.7259},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008413,"nv":0.7294,"tnv":0.7294},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008413,"nv":0.73,"tnv":0.73},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008413,"nv":0.7283,"tnv":0.7283},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008413,"nv":0.7247,"tnv":0.7247},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008413,"nv":0.7176,"tnv":0.7176},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008413,"nv":0.7173,"tnv":0.7173},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008413,"nv":0.7275,"tnv":0.7275},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008413,"nv":0.7281,"tnv":0.7281},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008413,"nv":0.7277,"tnv":0.7277},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008413,"nv":0.7285,"tnv":0.7285},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008413,"nv":0.7276,"tnv":0.7276},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008413,"nv":0.7251,"tnv":0.7251},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008413,"nv":0.7273,"tnv":0.7273},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008413,"nv":0.7207,"tnv":0.7207},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008413,"nv":0.719,"tnv":0.719},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008413,"nv":0.7146,"tnv":0.7146},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008413,"nv":0.708,"tnv":0.708},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008413,"nv":0.7102,"tnv":0.7102},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008413,"nv":0.709,"tnv":0.709},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008413,"nv":0.7097,"tnv":0.7097},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008413,"nv":0.7115,"tnv":0.7115},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008413,"nv":0.7144,"tnv":0.7144},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008413,"nv":0.7145,"tnv":0.7145},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008413,"nv":0.7114,"tnv":0.7114},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008413,"nv":0.7138,"tnv":0.7138},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008413,"nv":0.7125,"tnv":0.7125},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008413,"nv":0.7102,"tnv":0.7102},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008413,"nv":0.7111,"tnv":0.7111},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008413,"nv":0.7084,"tnv":0.7084},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008413,"nv":0.7066,"tnv":0.7066},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008413,"nv":0.7063,"tnv":0.7063},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008413,"nv":0.7112,"tnv":0.7112},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008413,"nv":0.7028,"tnv":0.7028},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008413,"nv":0.6981,"tnv":0.6981},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008413,"nv":0.6975,"tnv":0.6975},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008413,"nv":0.698,"tnv":0.698},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008413,"nv":0.7064,"tnv":0.7064},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008413,"nv":0.7007,"tnv":0.7007},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008413,"nv":0.7056,"tnv":0.7056},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008413,"nv":0.7081,"tnv":0.7081},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008413,"nv":0.7167,"tnv":0.7167},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008413,"nv":0.7161,"tnv":0.7161},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008413,"nv":0.7111,"tnv":0.7111},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008413,"nv":0.7135,"tnv":0.7135},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008413,"nv":0.7077,"tnv":0.7077},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008413,"nv":0.7067,"tnv":0.7067},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008413,"nv":0.7089,"tnv":0.7089},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008413,"nv":0.7048,"tnv":0.7048},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008413,"nv":0.7014,"tnv":0.7014},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008413,"nv":0.7024,"tnv":0.7024},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008413,"nv":0.6992,"tnv":0.6992},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008413,"nv":0.6972,"tnv":0.6972},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008413,"nv":0.7036,"tnv":0.7036},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008413,"nv":0.71,"tnv":0.71},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008413,"nv":0.713,"tnv":0.713},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008413,"nv":0.713,"tnv":0.713},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008413,"nv":0.7083,"tnv":0.7083},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008413,"nv":0.703,"tnv":0.703},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008413,"nv":0.7046,"tnv":0.7046},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008413,"nv":0.7026,"tnv":0.7026},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008413,"nv":0.7065,"tnv":0.7065},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008413,"nv":0.7018,"tnv":0.7018},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008413,"nv":0.7019,"tnv":0.7019},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008413,"nv":0.6956,"tnv":0.6956},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008413,"nv":0.6959,"tnv":0.6959},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008413,"nv":0.6893,"tnv":0.6893},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008413,"nv":0.686,"tnv":0.686},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008413,"nv":0.6801,"tnv":0.6801},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008413,"nv":0.6836,"tnv":0.6836},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008413,"nv":0.684,"tnv":0.684},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008413,"nv":0.687,"tnv":0.687},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008413,"nv":0.6876,"tnv":0.6876},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008413,"nv":0.6859,"tnv":0.6859},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008413,"nv":0.6813,"tnv":0.6813},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008413,"nv":0.6798,"tnv":0.6798},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008413,"nv":0.6736,"tnv":0.6736},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008413,"nv":0.6789,"tnv":0.6789},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008413,"nv":0.6785,"tnv":0.6785},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008413,"nv":0.6752,"tnv":0.6752},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008413,"nv":0.6728,"tnv":0.6728},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008413,"nv":0.67,"tnv":0.67},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008413,"nv":0.6669,"tnv":0.6669},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008413,"nv":0.6561,"tnv":0.6561},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008413,"nv":0.6492,"tnv":0.6492},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008413,"nv":0.6395,"tnv":0.6395},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008413,"nv":0.6841,"tnv":0.6841},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008413,"nv":0.6927,"tnv":0.6927},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008413,"nv":0.6951,"tnv":0.6951},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008413,"nv":0.692,"tnv":0.692},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008413,"nv":0.6939,"tnv":0.6939},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008413,"nv":0.6985,"tnv":0.6985},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008413,"nv":0.6952,"tnv":0.6952},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008413,"nv":0.6925,"tnv":0.6925},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008413,"nv":0.6948,"tnv":0.6948},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008413,"nv":0.688,"tnv":0.688},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008413,"nv":0.7009,"tnv":0.7009},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008413,"nv":0.705,"tnv":0.705},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008413,"nv":0.6994,"tnv":0.6994},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008413,"nv":0.6964,"tnv":0.6964},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008413,"nv":0.6984,"tnv":0.6984},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008413,"nv":0.6828,"tnv":0.6828},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008413,"nv":0.6831,"tnv":0.6831},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008413,"nv":0.6847,"tnv":0.6847},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008413,"nv":0.6858,"tnv":0.6858},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008413,"nv":0.69,"tnv":0.69},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008413,"nv":0.6902,"tnv":0.6902},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008413,"nv":0.6836,"tnv":0.6836},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008413,"nv":0.6817,"tnv":0.6817},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008413,"nv":0.683,"tnv":0.683},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008413,"nv":0.6843,"tnv":0.6843},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008413,"nv":0.6924,"tnv":0.6924},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008413,"nv":0.6884,"tnv":0.6884},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008413,"nv":0.6862,"tnv":0.6862},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008413,"nv":0.6957,"tnv":0.6957},{"stockId":3000000008413,"date":"2025-02-20T16:00:00.000Z","nv":0.6977,"tnv":0.6977},{"stockId":3000000008413,"date":"2025-02-19T16:00:00.000Z","nv":0.6949,"tnv":0.6949},{"stockId":3000000008413,"date":"2025-02-18T16:00:00.000Z","nv":0.6906,"tnv":0.6906},{"stockId":3000000008413,"date":"2025-02-17T16:00:00.000Z","nv":0.6906,"tnv":0.6906},{"stockId":3000000008413,"date":"2025-02-16T16:00:00.000Z","nv":0.6954,"tnv":0.6954},{"stockId":3000000008413,"date":"2025-02-13T16:00:00.000Z","nv":0.702,"tnv":0.702},{"stockId":3000000008413,"date":"2025-02-12T16:00:00.000Z","nv":0.6969,"tnv":0.6969},{"stockId":3000000008413,"date":"2025-02-11T16:00:00.000Z","nv":0.7012,"tnv":0.7012},{"stockId":3000000008413,"date":"2025-02-10T16:00:00.000Z","nv":0.6933,"tnv":0.6933},{"stockId":3000000008413,"date":"2025-02-09T16:00:00.000Z","nv":0.689,"tnv":0.689},{"stockId":3000000008413,"date":"2025-02-06T16:00:00.000Z","nv":0.6879,"tnv":0.6879},{"stockId":3000000008413,"date":"2025-02-05T16:00:00.000Z","nv":0.6765,"tnv":0.6765},{"stockId":3000000008413,"date":"2025-02-04T16:00:00.000Z","nv":0.6682,"tnv":0.6682},{"stockId":3000000008413,"date":"2025-01-26T16:00:00.000Z","nv":0.6728,"tnv":0.6728},{"stockId":3000000008413,"date":"2025-01-23T16:00:00.000Z","nv":0.6735,"tnv":0.6735},{"stockId":3000000008413,"date":"2025-01-22T16:00:00.000Z","nv":0.6706,"tnv":0.6706},{"stockId":3000000008413,"date":"2025-01-21T16:00:00.000Z","nv":0.6689,"tnv":0.6689},{"stockId":3000000008413,"date":"2025-01-20T16:00:00.000Z","nv":0.676,"tnv":0.676},{"stockId":3000000008413,"date":"2025-01-19T16:00:00.000Z","nv":0.6757,"tnv":0.6757},{"stockId":3000000008413,"date":"2025-01-16T16:00:00.000Z","nv":0.6682,"tnv":0.6682},{"stockId":3000000008413,"date":"2025-01-15T16:00:00.000Z","nv":0.6607,"tnv":0.6607},{"stockId":3000000008413,"date":"2025-01-14T16:00:00.000Z","nv":0.6561,"tnv":0.6561},{"stockId":3000000008413,"date":"2025-01-13T16:00:00.000Z","nv":0.6644,"tnv":0.6644},{"stockId":3000000008413,"date":"2025-01-12T16:00:00.000Z","nv":0.6545,"tnv":0.6545},{"stockId":3000000008413,"date":"2025-01-09T16:00:00.000Z","nv":0.6619,"tnv":0.6619},{"stockId":3000000008413,"date":"2025-01-08T16:00:00.000Z","nv":0.6676,"tnv":0.6676},{"stockId":3000000008413,"date":"2025-01-07T16:00:00.000Z","nv":0.669,"tnv":0.669},{"stockId":3000000008413,"date":"2025-01-06T16:00:00.000Z","nv":0.664,"tnv":0.664},{"stockId":3000000008413,"date":"2025-01-05T16:00:00.000Z","nv":0.6551,"tnv":0.6551},{"stockId":3000000008413,"date":"2025-01-02T16:00:00.000Z","nv":0.6528,"tnv":0.6528},{"stockId":3000000008413,"date":"2025-01-01T16:00:00.000Z","nv":0.6544,"tnv":0.6544},{"stockId":3000000008413,"date":"2024-12-30T16:00:00.000Z","nv":0.6667,"tnv":0.6667},{"stockId":3000000008413,"date":"2024-12-29T16:00:00.000Z","nv":0.6706,"tnv":0.6706},{"stockId":3000000008413,"date":"2024-12-26T16:00:00.000Z","nv":0.6687,"tnv":0.6687},{"stockId":3000000008413,"date":"2024-12-25T16:00:00.000Z","nv":0.6688,"tnv":0.6688},{"stockId":3000000008413,"date":"2024-12-24T16:00:00.000Z","nv":0.6695,"tnv":0.6695},{"stockId":3000000008413,"date":"2024-12-23T16:00:00.000Z","nv":0.6702,"tnv":0.6702},{"stockId":3000000008413,"date":"2024-12-22T16:00:00.000Z","nv":0.6627,"tnv":0.6627},{"stockId":3000000008413,"date":"2024-12-19T16:00:00.000Z","nv":0.6598,"tnv":0.6598},{"stockId":3000000008413,"date":"2024-12-18T16:00:00.000Z","nv":0.6611,"tnv":0.6611},{"stockId":3000000008413,"date":"2024-12-17T16:00:00.000Z","nv":0.6584,"tnv":0.6584},{"stockId":3000000008413,"date":"2024-12-16T16:00:00.000Z","nv":0.6588,"tnv":0.6588},{"stockId":3000000008413,"date":"2024-12-15T16:00:00.000Z","nv":0.6552,"tnv":0.6552},{"stockId":3000000008413,"date":"2024-12-12T16:00:00.000Z","nv":0.6576,"tnv":0.6576},{"stockId":3000000008413,"date":"2024-12-11T16:00:00.000Z","nv":0.6688,"tnv":0.6688},{"stockId":3000000008413,"date":"2024-12-10T16:00:00.000Z","nv":0.6628,"tnv":0.6628},{"stockId":3000000008413,"date":"2024-12-09T16:00:00.000Z","nv":0.6591,"tnv":0.6591},{"stockId":3000000008413,"date":"2024-12-08T16:00:00.000Z","nv":0.6561,"tnv":0.6561},{"stockId":3000000008413,"date":"2024-12-05T16:00:00.000Z","nv":0.659,"tnv":0.659},{"stockId":3000000008413,"date":"2024-12-04T16:00:00.000Z","nv":0.6536,"tnv":0.6536},{"stockId":3000000008413,"date":"2024-12-03T16:00:00.000Z","nv":0.656,"tnv":0.656},{"stockId":3000000008413,"date":"2024-12-02T16:00:00.000Z","nv":0.6561,"tnv":0.6561},{"stockId":3000000008413,"date":"2024-12-01T16:00:00.000Z","nv":0.655,"tnv":0.655},{"stockId":3000000008413,"date":"2024-11-28T16:00:00.000Z","nv":0.6518,"tnv":0.6518},{"stockId":3000000008413,"date":"2024-11-27T16:00:00.000Z","nv":0.6424,"tnv":0.6424},{"stockId":3000000008413,"date":"2024-11-26T16:00:00.000Z","nv":0.6497,"tnv":0.6497},{"stockId":3000000008413,"date":"2024-11-25T16:00:00.000Z","nv":0.6377,"tnv":0.6377},{"stockId":3000000008413,"date":"2024-11-24T16:00:00.000Z","nv":0.6385,"tnv":0.6385},{"stockId":3000000008413,"date":"2024-11-21T16:00:00.000Z","nv":0.6415,"tnv":0.6415},{"stockId":3000000008413,"date":"2024-11-20T16:00:00.000Z","nv":0.6568,"tnv":0.6568},{"stockId":3000000008413,"date":"2024-11-19T16:00:00.000Z","nv":0.6571,"tnv":0.6571},{"stockId":3000000008413,"date":"2024-11-18T16:00:00.000Z","nv":0.6573,"tnv":0.6573},{"stockId":3000000008413,"date":"2024-11-17T16:00:00.000Z","nv":0.6493,"tnv":0.6493},{"stockId":3000000008413,"date":"2024-11-14T16:00:00.000Z","nv":0.656,"tnv":0.656},{"stockId":3000000008413,"date":"2024-11-13T16:00:00.000Z","nv":0.6712,"tnv":0.6712},{"stockId":3000000008413,"date":"2024-11-12T16:00:00.000Z","nv":0.6768,"tnv":0.6768},{"stockId":3000000008413,"date":"2024-11-11T16:00:00.000Z","nv":0.673,"tnv":0.673},{"stockId":3000000008413,"date":"2024-11-10T16:00:00.000Z","nv":0.6758,"tnv":0.6758},{"stockId":3000000008413,"date":"2024-11-07T16:00:00.000Z","nv":0.6774,"tnv":0.6774},{"stockId":3000000008413,"date":"2024-11-06T16:00:00.000Z","nv":0.6845,"tnv":0.6845},{"stockId":3000000008413,"date":"2024-11-05T16:00:00.000Z","nv":0.6718,"tnv":0.6718},{"stockId":3000000008413,"date":"2024-11-04T16:00:00.000Z","nv":0.6785,"tnv":0.6785},{"stockId":3000000008413,"date":"2024-11-03T16:00:00.000Z","nv":0.6658,"tnv":0.6658},{"stockId":3000000008413,"date":"2024-10-31T16:00:00.000Z","nv":0.6522,"tnv":0.6522},{"stockId":3000000008413,"date":"2024-10-30T16:00:00.000Z","nv":0.6523,"tnv":0.6523},{"stockId":3000000008413,"date":"2024-10-29T16:00:00.000Z","nv":0.658,"tnv":0.658},{"stockId":3000000008413,"date":"2024-10-28T16:00:00.000Z","nv":0.6635,"tnv":0.6635},{"stockId":3000000008413,"date":"2024-10-27T16:00:00.000Z","nv":0.6679,"tnv":0.6679},{"stockId":3000000008413,"date":"2024-10-24T16:00:00.000Z","nv":0.6693,"tnv":0.6693},{"stockId":3000000008413,"date":"2024-10-23T16:00:00.000Z","nv":0.666,"tnv":0.666},{"stockId":3000000008413,"date":"2024-10-22T16:00:00.000Z","nv":0.6755,"tnv":0.6755},{"stockId":3000000008413,"date":"2024-10-21T16:00:00.000Z","nv":0.6731,"tnv":0.6731},{"stockId":3000000008413,"date":"2024-10-20T16:00:00.000Z","nv":0.6684,"tnv":0.6684},{"stockId":3000000008413,"date":"2024-10-17T16:00:00.000Z","nv":0.6671,"tnv":0.6671},{"stockId":3000000008413,"date":"2024-10-16T16:00:00.000Z","nv":0.6481,"tnv":0.6481},{"stockId":3000000008413,"date":"2024-10-15T16:00:00.000Z","nv":0.6555,"tnv":0.6555},{"stockId":3000000008413,"date":"2024-10-14T16:00:00.000Z","nv":0.6649,"tnv":0.6649},{"stockId":3000000008413,"date":"2024-10-13T16:00:00.000Z","nv":0.6802,"tnv":0.6802},{"stockId":3000000008413,"date":"2024-10-10T16:00:00.000Z","nv":0.6695,"tnv":0.6695},{"stockId":3000000008413,"date":"2024-10-09T16:00:00.000Z","nv":0.6876,"tnv":0.6876},{"stockId":3000000008413,"date":"2024-10-08T16:00:00.000Z","nv":0.6821,"tnv":0.6821},{"stockId":3000000008413,"date":"2024-10-07T16:00:00.000Z","nv":0.7367,"tnv":0.7367},{"stockId":3000000008413,"date":"2024-09-29T16:00:00.000Z","nv":0.7081,"tnv":0.7081},{"stockId":3000000008413,"date":"2024-09-26T16:00:00.000Z","nv":0.6578,"tnv":0.6578},{"stockId":3000000008413,"date":"2024-09-25T16:00:00.000Z","nv":0.6427,"tnv":0.6427},{"stockId":3000000008413,"date":"2024-09-24T16:00:00.000Z","nv":0.6266,"tnv":0.6266},{"stockId":3000000008413,"date":"2024-09-23T16:00:00.000Z","nv":0.6259,"tnv":0.6259},{"stockId":3000000008413,"date":"2024-09-22T16:00:00.000Z","nv":0.6087,"tnv":0.6087},{"stockId":3000000008413,"date":"2024-09-19T16:00:00.000Z","nv":0.6082,"tnv":0.6082},{"stockId":3000000008413,"date":"2024-09-18T16:00:00.000Z","nv":0.6077,"tnv":0.6077},{"stockId":3000000008413,"date":"2024-09-17T16:00:00.000Z","nv":0.6042,"tnv":0.6042},{"stockId":3000000008413,"date":"2024-09-12T16:00:00.000Z","nv":0.5956,"tnv":0.5956},{"stockId":3000000008413,"date":"2024-09-11T16:00:00.000Z","nv":0.597,"tnv":0.597},{"stockId":3000000008413,"date":"2024-09-10T16:00:00.000Z","nv":0.5982,"tnv":0.5982},{"stockId":3000000008413,"date":"2024-09-09T16:00:00.000Z","nv":0.5949,"tnv":0.5949},{"stockId":3000000008413,"date":"2024-09-08T16:00:00.000Z","nv":0.5959,"tnv":0.5959},{"stockId":3000000008413,"date":"2024-09-05T16:00:00.000Z","nv":0.6056,"tnv":0.6056},{"stockId":3000000008413,"date":"2024-09-04T16:00:00.000Z","nv":0.6112,"tnv":0.6112},{"stockId":3000000008413,"date":"2024-09-03T16:00:00.000Z","nv":0.6086,"tnv":0.6086},{"stockId":3000000008413,"date":"2024-09-02T16:00:00.000Z","nv":0.6132,"tnv":0.6132},{"stockId":3000000008413,"date":"2024-09-01T16:00:00.000Z","nv":0.6114,"tnv":0.6114},{"stockId":3000000008413,"date":"2024-08-29T16:00:00.000Z","nv":0.618,"tnv":0.618},{"stockId":3000000008413,"date":"2024-08-28T16:00:00.000Z","nv":0.6158,"tnv":0.6158},{"stockId":3000000008413,"date":"2024-08-27T16:00:00.000Z","nv":0.616,"tnv":0.616},{"stockId":3000000008413,"date":"2024-08-26T16:00:00.000Z","nv":0.6175,"tnv":0.6175},{"stockId":3000000008413,"date":"2024-08-25T16:00:00.000Z","nv":0.621,"tnv":0.621},{"stockId":3000000008413,"date":"2024-08-22T16:00:00.000Z","nv":0.6216,"tnv":0.6216},{"stockId":3000000008413,"date":"2024-08-21T16:00:00.000Z","nv":0.6217,"tnv":0.6217},{"stockId":3000000008413,"date":"2024-08-20T16:00:00.000Z","nv":0.6223,"tnv":0.6223},{"stockId":3000000008413,"date":"2024-08-19T16:00:00.000Z","nv":0.6223,"tnv":0.6223},{"stockId":3000000008413,"date":"2024-08-18T16:00:00.000Z","nv":0.6269,"tnv":0.6269},{"stockId":3000000008413,"date":"2024-08-15T16:00:00.000Z","nv":0.6242,"tnv":0.6242},{"stockId":3000000008413,"date":"2024-08-14T16:00:00.000Z","nv":0.6219,"tnv":0.6219},{"stockId":3000000008413,"date":"2024-08-13T16:00:00.000Z","nv":0.6196,"tnv":0.6196},{"stockId":3000000008413,"date":"2024-08-12T16:00:00.000Z","nv":0.6239,"tnv":0.6239},{"stockId":3000000008413,"date":"2024-08-11T16:00:00.000Z","nv":0.6226,"tnv":0.6226},{"stockId":3000000008413,"date":"2024-08-08T16:00:00.000Z","nv":0.6243,"tnv":0.6243},{"stockId":3000000008413,"date":"2024-08-07T16:00:00.000Z","nv":0.6248,"tnv":0.6248},{"stockId":3000000008413,"date":"2024-08-06T16:00:00.000Z","nv":0.6252,"tnv":0.6252},{"stockId":3000000008413,"date":"2024-08-05T16:00:00.000Z","nv":0.6232,"tnv":0.6232},{"stockId":3000000008413,"date":"2024-08-04T16:00:00.000Z","nv":0.6184,"tnv":0.6184},{"stockId":3000000008413,"date":"2024-08-01T16:00:00.000Z","nv":0.6293,"tnv":0.6293},{"stockId":3000000008413,"date":"2024-07-31T16:00:00.000Z","nv":0.6394,"tnv":0.6394},{"stockId":3000000008413,"date":"2024-07-30T16:00:00.000Z","nv":0.6427,"tnv":0.6427},{"stockId":3000000008413,"date":"2024-07-29T16:00:00.000Z","nv":0.6279,"tnv":0.6279},{"stockId":3000000008413,"date":"2024-07-28T16:00:00.000Z","nv":0.6333,"tnv":0.6333},{"stockId":3000000008413,"date":"2024-07-25T16:00:00.000Z","nv":0.6347,"tnv":0.6347},{"stockId":3000000008413,"date":"2024-07-24T16:00:00.000Z","nv":0.6322,"tnv":0.6322},{"stockId":3000000008413,"date":"2024-07-23T16:00:00.000Z","nv":0.6347,"tnv":0.6347},{"stockId":3000000008413,"date":"2024-07-22T16:00:00.000Z","nv":0.6392,"tnv":0.6392},{"stockId":3000000008413,"date":"2024-07-21T16:00:00.000Z","nv":0.655,"tnv":0.655},{"stockId":3000000008413,"date":"2024-07-18T16:00:00.000Z","nv":0.6596,"tnv":0.6596},{"stockId":3000000008413,"date":"2024-07-17T16:00:00.000Z","nv":0.6587,"tnv":0.6587},{"stockId":3000000008413,"date":"2024-07-16T16:00:00.000Z","nv":0.6534,"tnv":0.6534},{"stockId":3000000008413,"date":"2024-07-15T16:00:00.000Z","nv":0.6614,"tnv":0.6614},{"stockId":3000000008413,"date":"2024-07-14T16:00:00.000Z","nv":0.6616,"tnv":0.6616},{"stockId":3000000008413,"date":"2024-07-11T16:00:00.000Z","nv":0.6609,"tnv":0.6609},{"stockId":3000000008413,"date":"2024-07-10T16:00:00.000Z","nv":0.6672,"tnv":0.6672},{"stockId":3000000008413,"date":"2024-07-09T16:00:00.000Z","nv":0.6648,"tnv":0.6648},{"stockId":3000000008413,"date":"2024-07-08T16:00:00.000Z","nv":0.6696,"tnv":0.6696},{"stockId":3000000008413,"date":"2024-07-07T16:00:00.000Z","nv":0.6603,"tnv":0.6603},{"stockId":3000000008413,"date":"2024-07-04T16:00:00.000Z","nv":0.6628,"tnv":0.6628},{"stockId":3000000008413,"date":"2024-07-03T16:00:00.000Z","nv":0.6625,"tnv":0.6625},{"stockId":3000000008413,"date":"2024-07-02T16:00:00.000Z","nv":0.6643,"tnv":0.6643},{"stockId":3000000008413,"date":"2024-07-01T16:00:00.000Z","nv":0.6737,"tnv":0.6737},{"stockId":3000000008413,"date":"2024-06-30T16:00:00.000Z","nv":0.6817,"tnv":0.6817},{"stockId":3000000008413,"date":"2024-06-27T16:00:00.000Z","nv":0.6778,"tnv":0.6778},{"stockId":3000000008413,"date":"2024-06-26T16:00:00.000Z","nv":0.67,"tnv":0.67},{"stockId":3000000008413,"date":"2024-06-25T16:00:00.000Z","nv":0.6762,"tnv":0.6762},{"stockId":3000000008413,"date":"2024-06-24T16:00:00.000Z","nv":0.6746,"tnv":0.6746},{"stockId":3000000008413,"date":"2024-06-23T16:00:00.000Z","nv":0.6802,"tnv":0.6802},{"stockId":3000000008413,"date":"2024-06-20T16:00:00.000Z","nv":0.686,"tnv":0.686},{"stockId":3000000008413,"date":"2024-06-19T16:00:00.000Z","nv":0.6841,"tnv":0.6841},{"stockId":3000000008413,"date":"2024-06-18T16:00:00.000Z","nv":0.6877,"tnv":0.6877},{"stockId":3000000008413,"date":"2024-06-17T16:00:00.000Z","nv":0.6921,"tnv":0.6921},{"stockId":3000000008413,"date":"2024-06-16T16:00:00.000Z","nv":0.6908,"tnv":0.6908}],"influencesList":[]}