window.pageData = {"startDate":"2024-05-21T23:24:32.529Z","endDate":"2026-05-21T23:24:32.529Z","stock":{"_id":3000000008786,"stockCode":"008786","name":"长城健康生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8786,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"长城健康生活混合A","followedNum":6,"inceptionDate":"2020-08-13T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城健康生活混合","setUpDate":"2020-08-13T16:00:00.000Z","setUpAssetScale":3816270565.13,"setUpShares":3816270565.13,"pinyin":"ccjkshlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"谭小兵","stockType":"fund_manager","stockCode":"db20424371","exchange":"fm","tickerId":202402163390}],"hotMetrics":{"fss":{"stockId":3000000008786,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1462,"f_ins_h_s_r_c_hy":0.1457,"f_ins_h_s_r_c_1y":0.1373,"f_ind_h_s_r":0.8538,"f_ind_h_s_r_c_hy":-0.14570000000000005,"f_ind_h_s_r_c_1y":-0.13729999999999998,"f_h_a":12644,"f_h_s_a":44253,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008786,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.6854695149087673,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.6930660888407367,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.6754683904897557,"f_p_r_m6_ssc":8834,"f_p_r_m6_ssrp":0.6671572512170271,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.6986104456157164,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.5405510283275126,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.8589540412044374,"f_cagr_p_r_fs_ssc":9176,"f_cagr_p_r_fs_ssrp":0.9543324250681199,"f_p_r_y5_ssc":4349,"f_p_r_y5_ssrp":0.9468721251149954},"fp":{"stockId":3000000008786,"type":"fp","f_p_r_fys":0.010927255697784632,"f_p_r_m1":-0.012051868802440358,"f_p_r_m3":-0.015206812652066914,"f_p_r_m6":0.028426234714944654,"f_p_r_y1":0.08968534410230711,"f_cagr_p_r_fs":-0.07256535994121871,"f_p_r_d1":0.00036003600360023924,"f_p_r_y3":-0.003078817733988992,"f_p_r_y2":0.2643498633346364,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_y5":-0.399536393138617},"ff":{"stockId":3000000008786,"type":"ff","f_m_f":2160235,"f_m_f_r":0.012,"f_c_f":360039,"f_c_f_r":0.002,"f_m_a_c_f":2520274,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008786,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":0.6476,"f_nv_cr":-0.01789505611161668},"f_as":{"stockId":3000000008786,"type":"f_as","f_tas":321542915.8356,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019818,"name":"长城健康生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019818","tickerId":19818,"shortName":"长城健康生活混合C","currency":"CNY","__csrcFundId":8021,"lastUpdated":"2025-01-04T00:32:27.576Z","fundCollectionId":4000050150000,"inceptionDate":"2023-10-24T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccjkshlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":688256,"holdings":22841,"marketCap":22452703,"netValueRatio":0.0678,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":2294,"holdings":363800,"marketCap":22304578,"netValueRatio":0.0674,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":1000000000009606,"holdings":78600,"marketCap":20472961,"netValueRatio":0.0619,"quarterlyChange":-0.010731052984573997,"stock":{"exchange":"hk","stockType":"company","stockCode":"09606","tickerId":9606,"name":"映恩生物-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":1000000000000700,"holdings":40000,"marketCap":17093912,"netValueRatio":0.0516,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":600893,"holdings":341700,"marketCap":16422102,"netValueRatio":0.0496,"quarterlyChange":0.20059955033724752,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":688506,"holdings":53395,"marketCap":14843810,"netValueRatio":0.0449,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":688239,"holdings":250920,"marketCap":14181998,"netValueRatio":0.0429,"quarterlyChange":-0.1647702083641196,"stock":{"stockCode":"688239","tickerId":688239,"exchange":"sh","stockType":"company","name":"航宇科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":1000000000001801,"holdings":180889,"marketCap":13559883,"netValueRatio":0.041,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":1000000000001530,"holdings":586000,"marketCap":11714132,"netValueRatio":0.0354,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":1000000000001093,"holdings":1384000,"marketCap":11120225,"netValueRatio":0.0336,"quarterlyChange":0.07947805456702262,"stock":{"stockCode":"01093","exchange":"hk","stockType":"company","tickerId":1093,"name":"石药集团"}}],"lastFsMetrics":{"latestTurnoverRate":4.303581960790493,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000008786,"date":"2026-05-20T16:00:00.000Z","nv":0.6476,"tnv":0.6476},{"stockId":3000000008786,"date":"2026-05-19T16:00:00.000Z","nv":0.6594,"tnv":0.6594},{"stockId":3000000008786,"date":"2026-05-18T16:00:00.000Z","nv":0.6567,"tnv":0.6567},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008786,"nv":0.6593,"tnv":0.6593},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008786,"nv":0.665,"tnv":0.665},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008786,"nv":0.6751,"tnv":0.6751},{"stockId":3000000008786,"date":"2026-05-12T16:00:00.000Z","nv":0.684,"tnv":0.684},{"stockId":3000000008786,"date":"2026-05-11T16:00:00.000Z","nv":0.6798,"tnv":0.6798},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008786,"nv":0.6784,"tnv":0.6784},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008786,"nv":0.6708,"tnv":0.6708},{"stockId":3000000008786,"date":"2026-05-06T16:00:00.000Z","nv":0.6768,"tnv":0.6768},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008786,"nv":0.6673,"tnv":0.6673},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008786,"nv":0.6634,"tnv":0.6634},{"stockId":3000000008786,"date":"2026-04-28T16:00:00.000Z","nv":0.6448,"tnv":0.6448},{"stockId":3000000008786,"date":"2026-04-27T16:00:00.000Z","nv":0.6391,"tnv":0.6391},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008786,"nv":0.6478,"tnv":0.6478},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008786,"nv":0.6507,"tnv":0.6507},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008786,"nv":0.6466,"tnv":0.6466},{"stockId":3000000008786,"date":"2026-04-21T16:00:00.000Z","nv":0.658,"tnv":0.658},{"stockId":3000000008786,"date":"2026-04-20T16:00:00.000Z","nv":0.6555,"tnv":0.6555},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008786,"nv":0.659,"tnv":0.659},{"stockId":3000000008786,"date":"2026-04-16T16:00:00.000Z","nv":0.6553,"tnv":0.6553},{"stockId":3000000008786,"date":"2026-04-15T16:00:00.000Z","nv":0.6585,"tnv":0.6585},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008786,"nv":0.6544,"tnv":0.6544},{"stockId":3000000008786,"date":"2026-04-13T16:00:00.000Z","nv":0.6397,"tnv":0.6397},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008786,"nv":0.6366,"tnv":0.6366},{"stockId":3000000008786,"date":"2026-04-09T16:00:00.000Z","nv":0.6393,"tnv":0.6393},{"stockId":3000000008786,"date":"2026-04-08T16:00:00.000Z","nv":0.6317,"tnv":0.6317},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008786,"nv":0.6354,"tnv":0.6354},{"stockId":3000000008786,"date":"2026-04-06T16:00:00.000Z","nv":0.6175,"tnv":0.6175},{"stockId":3000000008786,"date":"2026-04-02T16:00:00.000Z","nv":0.6159,"tnv":0.6159},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008786,"nv":0.6187,"tnv":0.6187},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008786,"nv":0.6206,"tnv":0.6206},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008786,"nv":0.5913,"tnv":0.5913},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008786,"nv":0.6,"tnv":0.6},{"stockId":3000000008786,"date":"2026-03-26T16:00:00.000Z","nv":0.6052,"tnv":0.6052},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008786,"nv":0.5896,"tnv":0.5896},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008786,"nv":0.6012,"tnv":0.6012},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008786,"nv":0.5973,"tnv":0.5973},{"stockId":3000000008786,"date":"2026-03-22T16:00:00.000Z","nv":0.5832,"tnv":0.5832},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008786,"nv":0.6069,"tnv":0.6069},{"stockId":3000000008786,"date":"2026-03-18T16:00:00.000Z","nv":0.6133,"tnv":0.6133},{"stockId":3000000008786,"date":"2026-03-17T16:00:00.000Z","nv":0.6319,"tnv":0.6319},{"stockId":3000000008786,"date":"2026-03-16T16:00:00.000Z","nv":0.6236,"tnv":0.6236},{"stockId":3000000008786,"date":"2026-03-15T16:00:00.000Z","nv":0.6275,"tnv":0.6275},{"stockId":3000000008786,"date":"2026-03-12T16:00:00.000Z","nv":0.6193,"tnv":0.6193},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008786,"nv":0.629,"tnv":0.629},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008786,"nv":0.6435,"tnv":0.6435},{"stockId":3000000008786,"date":"2026-03-09T16:00:00.000Z","nv":0.657,"tnv":0.657},{"stockId":3000000008786,"date":"2026-03-08T16:00:00.000Z","nv":0.6349,"tnv":0.6349},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008786,"nv":0.6423,"tnv":0.6423},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008786,"nv":0.6256,"tnv":0.6256},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008786,"nv":0.6179,"tnv":0.6179},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008786,"nv":0.6218,"tnv":0.6218},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008786,"nv":0.6518,"tnv":0.6518},{"stockId":3000000008786,"date":"2026-02-26T16:00:00.000Z","nv":0.6585,"tnv":0.6585},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008786,"nv":0.6561,"tnv":0.6561},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008786,"nv":0.6523,"tnv":0.6523},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008786,"nv":0.6499,"tnv":0.6499},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008786,"nv":0.6576,"tnv":0.6576},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008786,"nv":0.6593,"tnv":0.6593},{"stockId":3000000008786,"date":"2026-02-10T16:00:00.000Z","nv":0.6511,"tnv":0.6511},{"stockId":3000000008786,"date":"2026-02-09T16:00:00.000Z","nv":0.6592,"tnv":0.6592},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008786,"nv":0.6507,"tnv":0.6507},{"stockId":3000000008786,"date":"2026-02-05T16:00:00.000Z","nv":0.6335,"tnv":0.6335},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008786,"nv":0.6374,"tnv":0.6374},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008786,"nv":0.6428,"tnv":0.6428},{"stockId":3000000008786,"date":"2026-02-02T16:00:00.000Z","nv":0.6469,"tnv":0.6469},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008786,"nv":0.6406,"tnv":0.6406},{"stockId":3000000008786,"date":"2026-01-29T16:00:00.000Z","nv":0.656,"tnv":0.656},{"stockId":3000000008786,"date":"2026-01-28T16:00:00.000Z","nv":0.6597,"tnv":0.6597},{"stockId":3000000008786,"date":"2026-01-27T16:00:00.000Z","nv":0.6663,"tnv":0.6663},{"stockId":3000000008786,"date":"2026-01-26T16:00:00.000Z","nv":0.6665,"tnv":0.6665},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008786,"nv":0.6616,"tnv":0.6616},{"stockId":3000000008786,"date":"2026-01-22T16:00:00.000Z","nv":0.6723,"tnv":0.6723},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008786,"nv":0.6667,"tnv":0.6667},{"stockId":3000000008786,"date":"2026-01-20T16:00:00.000Z","nv":0.6693,"tnv":0.6693},{"stockId":3000000008786,"date":"2026-01-19T16:00:00.000Z","nv":0.6638,"tnv":0.6638},{"stockId":3000000008786,"date":"2026-01-18T16:00:00.000Z","nv":0.6718,"tnv":0.6718},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008786,"nv":0.6752,"tnv":0.6752},{"stockId":3000000008786,"date":"2026-01-14T16:00:00.000Z","nv":0.6756,"tnv":0.6756},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008786,"nv":0.6794,"tnv":0.6794},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008786,"nv":0.68,"tnv":0.68},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008786,"nv":0.6842,"tnv":0.6842},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008786,"nv":0.68,"tnv":0.68},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008786,"nv":0.6732,"tnv":0.6732},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008786,"nv":0.6722,"tnv":0.6722},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008786,"nv":0.6644,"tnv":0.6644},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008786,"nv":0.6607,"tnv":0.6607},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008786,"nv":0.6406,"tnv":0.6406},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008786,"nv":0.6479,"tnv":0.6479},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008786,"nv":0.6448,"tnv":0.6448},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008786,"nv":0.6473,"tnv":0.6473},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008786,"nv":0.6461,"tnv":0.6461},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008786,"nv":0.6437,"tnv":0.6437},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008786,"nv":0.6421,"tnv":0.6421},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008786,"nv":0.6421,"tnv":0.6421},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008786,"nv":0.6404,"tnv":0.6404},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008786,"nv":0.6321,"tnv":0.6321},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008786,"nv":0.6355,"tnv":0.6355},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008786,"nv":0.6269,"tnv":0.6269},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008786,"nv":0.6323,"tnv":0.6323},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008786,"nv":0.6503,"tnv":0.6503},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008786,"nv":0.6464,"tnv":0.6464},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008786,"nv":0.6505,"tnv":0.6505},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008786,"nv":0.6485,"tnv":0.6485},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008786,"nv":0.653,"tnv":0.653},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008786,"nv":0.6516,"tnv":0.6516},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008786,"nv":0.6477,"tnv":0.6477},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008786,"nv":0.6422,"tnv":0.6422},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008786,"nv":0.6474,"tnv":0.6474},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008786,"nv":0.6557,"tnv":0.6557},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008786,"nv":0.6554,"tnv":0.6554},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008786,"nv":0.6532,"tnv":0.6532},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008786,"nv":0.6533,"tnv":0.6533},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008786,"nv":0.6452,"tnv":0.6452},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008786,"nv":0.6383,"tnv":0.6383},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008786,"nv":0.6297,"tnv":0.6297},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008786,"nv":0.6453,"tnv":0.6453},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008786,"nv":0.6434,"tnv":0.6434},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008786,"nv":0.6449,"tnv":0.6449},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008786,"nv":0.6507,"tnv":0.6507},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008786,"nv":0.6592,"tnv":0.6592},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008786,"nv":0.6628,"tnv":0.6628},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008786,"nv":0.6443,"tnv":0.6443},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008786,"nv":0.6377,"tnv":0.6377},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008786,"nv":0.6391,"tnv":0.6391},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008786,"nv":0.6342,"tnv":0.6342},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008786,"nv":0.649,"tnv":0.649},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008786,"nv":0.6442,"tnv":0.6442},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008786,"nv":0.6462,"tnv":0.6462},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008786,"nv":0.6634,"tnv":0.6634},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008786,"nv":0.6613,"tnv":0.6613},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008786,"nv":0.6402,"tnv":0.6402},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008786,"nv":0.6524,"tnv":0.6524},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008786,"nv":0.6524,"tnv":0.6524},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008786,"nv":0.658,"tnv":0.658},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008786,"nv":0.6518,"tnv":0.6518},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008786,"nv":0.6477,"tnv":0.6477},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008786,"nv":0.6629,"tnv":0.6629},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008786,"nv":0.6603,"tnv":0.6603},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008786,"nv":0.6607,"tnv":0.6607},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008786,"nv":0.6643,"tnv":0.6643},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008786,"nv":0.6674,"tnv":0.6674},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008786,"nv":0.6539,"tnv":0.6539},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008786,"nv":0.6282,"tnv":0.6282},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008786,"nv":0.6536,"tnv":0.6536},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008786,"nv":0.6586,"tnv":0.6586},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008786,"nv":0.6684,"tnv":0.6684},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008786,"nv":0.6871,"tnv":0.6871},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008786,"nv":0.6763,"tnv":0.6763},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008786,"nv":0.6707,"tnv":0.6707},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008786,"nv":0.6852,"tnv":0.6852},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008786,"nv":0.69,"tnv":0.69},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008786,"nv":0.6861,"tnv":0.6861},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008786,"nv":0.6972,"tnv":0.6972},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008786,"nv":0.6918,"tnv":0.6918},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008786,"nv":0.7062,"tnv":0.7062},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008786,"nv":0.7056,"tnv":0.7056},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008786,"nv":0.7095,"tnv":0.7095},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008786,"nv":0.7126,"tnv":0.7126},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008786,"nv":0.7226,"tnv":0.7226},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008786,"nv":0.7135,"tnv":0.7135},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008786,"nv":0.7033,"tnv":0.7033},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008786,"nv":0.7133,"tnv":0.7133},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008786,"nv":0.7224,"tnv":0.7224},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008786,"nv":0.7342,"tnv":0.7342},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008786,"nv":0.724,"tnv":0.724},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008786,"nv":0.7482,"tnv":0.7482},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008786,"nv":0.7416,"tnv":0.7416},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008786,"nv":0.7635,"tnv":0.7635},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008786,"nv":0.7506,"tnv":0.7506},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008786,"nv":0.7407,"tnv":0.7407},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008786,"nv":0.7408,"tnv":0.7408},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008786,"nv":0.7662,"tnv":0.7662},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008786,"nv":0.7819,"tnv":0.7819},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008786,"nv":0.7691,"tnv":0.7691},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008786,"nv":0.7614,"tnv":0.7614},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008786,"nv":0.756,"tnv":0.756},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008786,"nv":0.7639,"tnv":0.7639},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008786,"nv":0.7649,"tnv":0.7649},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008786,"nv":0.7514,"tnv":0.7514},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008786,"nv":0.7327,"tnv":0.7327},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008786,"nv":0.7333,"tnv":0.7333},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008786,"nv":0.7101,"tnv":0.7101},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008786,"nv":0.7194,"tnv":0.7194},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008786,"nv":0.7141,"tnv":0.7141},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008786,"nv":0.7146,"tnv":0.7146},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008786,"nv":0.7258,"tnv":0.7258},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008786,"nv":0.7154,"tnv":0.7154},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008786,"nv":0.7112,"tnv":0.7112},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008786,"nv":0.7078,"tnv":0.7078},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008786,"nv":0.7117,"tnv":0.7117},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008786,"nv":0.7067,"tnv":0.7067},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008786,"nv":0.7219,"tnv":0.7219},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008786,"nv":0.7034,"tnv":0.7034},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008786,"nv":0.6886,"tnv":0.6886},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008786,"nv":0.6971,"tnv":0.6971},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008786,"nv":0.692,"tnv":0.692},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008786,"nv":0.6952,"tnv":0.6952},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008786,"nv":0.7015,"tnv":0.7015},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008786,"nv":0.6958,"tnv":0.6958},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008786,"nv":0.6891,"tnv":0.6891},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008786,"nv":0.6662,"tnv":0.6662},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008786,"nv":0.6603,"tnv":0.6603},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008786,"nv":0.6442,"tnv":0.6442},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008786,"nv":0.6333,"tnv":0.6333},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008786,"nv":0.6232,"tnv":0.6232},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008786,"nv":0.6233,"tnv":0.6233},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008786,"nv":0.6176,"tnv":0.6176},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008786,"nv":0.627,"tnv":0.627},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008786,"nv":0.636,"tnv":0.636},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008786,"nv":0.6282,"tnv":0.6282},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008786,"nv":0.6167,"tnv":0.6167},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008786,"nv":0.6269,"tnv":0.6269},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008786,"nv":0.6097,"tnv":0.6097},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008786,"nv":0.6026,"tnv":0.6026},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008786,"nv":0.6057,"tnv":0.6057},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008786,"nv":0.6106,"tnv":0.6106},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008786,"nv":0.6095,"tnv":0.6095},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008786,"nv":0.6015,"tnv":0.6015},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008786,"nv":0.5863,"tnv":0.5863},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008786,"nv":0.5887,"tnv":0.5887},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008786,"nv":0.6015,"tnv":0.6015},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008786,"nv":0.6014,"tnv":0.6014},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008786,"nv":0.6241,"tnv":0.6241},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008786,"nv":0.6268,"tnv":0.6268},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008786,"nv":0.6356,"tnv":0.6356},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008786,"nv":0.6286,"tnv":0.6286},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008786,"nv":0.6337,"tnv":0.6337},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008786,"nv":0.6275,"tnv":0.6275},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008786,"nv":0.6052,"tnv":0.6052},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008786,"nv":0.6038,"tnv":0.6038},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008786,"nv":0.6022,"tnv":0.6022},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008786,"nv":0.5934,"tnv":0.5934},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008786,"nv":0.5859,"tnv":0.5859},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008786,"nv":0.5878,"tnv":0.5878},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008786,"nv":0.5754,"tnv":0.5754},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008786,"nv":0.5818,"tnv":0.5818},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008786,"nv":0.5788,"tnv":0.5788},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008786,"nv":0.5928,"tnv":0.5928},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008786,"nv":0.5905,"tnv":0.5905},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008786,"nv":0.5943,"tnv":0.5943},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008786,"nv":0.5851,"tnv":0.5851},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008786,"nv":0.5695,"tnv":0.5695},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008786,"nv":0.5672,"tnv":0.5672},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008786,"nv":0.5596,"tnv":0.5596},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008786,"nv":0.5622,"tnv":0.5622},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008786,"nv":0.5628,"tnv":0.5628},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008786,"nv":0.5665,"tnv":0.5665},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008786,"nv":0.5617,"tnv":0.5617},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008786,"nv":0.5667,"tnv":0.5667},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008786,"nv":0.5676,"tnv":0.5676},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008786,"nv":0.5728,"tnv":0.5728},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008786,"nv":0.5681,"tnv":0.5681},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008786,"nv":0.5625,"tnv":0.5625},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008786,"nv":0.5646,"tnv":0.5646},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008786,"nv":0.567,"tnv":0.567},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008786,"nv":0.573,"tnv":0.573},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008786,"nv":0.5724,"tnv":0.5724},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008786,"nv":0.5701,"tnv":0.5701},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008786,"nv":0.5622,"tnv":0.5622},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008786,"nv":0.5508,"tnv":0.5508},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008786,"nv":0.5516,"tnv":0.5516},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008786,"nv":0.55,"tnv":0.55},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008786,"nv":0.5569,"tnv":0.5569},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008786,"nv":0.5584,"tnv":0.5584},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008786,"nv":0.5452,"tnv":0.5452},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008786,"nv":0.5287,"tnv":0.5287},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008786,"nv":0.5179,"tnv":0.5179},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008786,"nv":0.5111,"tnv":0.5111},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008786,"nv":0.5063,"tnv":0.5063},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008786,"nv":0.5617,"tnv":0.5617},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008786,"nv":0.5673,"tnv":0.5673},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008786,"nv":0.5661,"tnv":0.5661},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008786,"nv":0.5517,"tnv":0.5517},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008786,"nv":0.5531,"tnv":0.5531},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008786,"nv":0.55,"tnv":0.55},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008786,"nv":0.5352,"tnv":0.5352},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008786,"nv":0.5339,"tnv":0.5339},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008786,"nv":0.5397,"tnv":0.5397},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008786,"nv":0.5406,"tnv":0.5406},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008786,"nv":0.5527,"tnv":0.5527},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008786,"nv":0.5568,"tnv":0.5568},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008786,"nv":0.5575,"tnv":0.5575},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008786,"nv":0.555,"tnv":0.555},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008786,"nv":0.552,"tnv":0.552},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008786,"nv":0.5415,"tnv":0.5415},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008786,"nv":0.5506,"tnv":0.5506},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008786,"nv":0.5546,"tnv":0.5546},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008786,"nv":0.5557,"tnv":0.5557},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008786,"nv":0.5555,"tnv":0.5555},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008786,"nv":0.5604,"tnv":0.5604},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008786,"nv":0.547,"tnv":0.547},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008786,"nv":0.5404,"tnv":0.5404},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008786,"nv":0.535,"tnv":0.535},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008786,"nv":0.5349,"tnv":0.5349},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008786,"nv":0.5503,"tnv":0.5503},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008786,"nv":0.5516,"tnv":0.5516},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008786,"nv":0.5417,"tnv":0.5417},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008786,"nv":0.5467,"tnv":0.5467},{"stockId":3000000008786,"date":"2025-02-20T16:00:00.000Z","nv":0.5517,"tnv":0.5517},{"stockId":3000000008786,"date":"2025-02-19T16:00:00.000Z","nv":0.535,"tnv":0.535},{"stockId":3000000008786,"date":"2025-02-18T16:00:00.000Z","nv":0.5357,"tnv":0.5357},{"stockId":3000000008786,"date":"2025-02-17T16:00:00.000Z","nv":0.5246,"tnv":0.5246},{"stockId":3000000008786,"date":"2025-02-16T16:00:00.000Z","nv":0.5311,"tnv":0.5311},{"stockId":3000000008786,"date":"2025-02-13T16:00:00.000Z","nv":0.5237,"tnv":0.5237},{"stockId":3000000008786,"date":"2025-02-12T16:00:00.000Z","nv":0.5205,"tnv":0.5205},{"stockId":3000000008786,"date":"2025-02-11T16:00:00.000Z","nv":0.5272,"tnv":0.5272},{"stockId":3000000008786,"date":"2025-02-10T16:00:00.000Z","nv":0.5214,"tnv":0.5214},{"stockId":3000000008786,"date":"2025-02-09T16:00:00.000Z","nv":0.5235,"tnv":0.5235},{"stockId":3000000008786,"date":"2025-02-06T16:00:00.000Z","nv":0.5201,"tnv":0.5201},{"stockId":3000000008786,"date":"2025-02-05T16:00:00.000Z","nv":0.5164,"tnv":0.5164},{"stockId":3000000008786,"date":"2025-02-04T16:00:00.000Z","nv":0.5051,"tnv":0.5051},{"stockId":3000000008786,"date":"2025-01-26T16:00:00.000Z","nv":0.5023,"tnv":0.5023},{"stockId":3000000008786,"date":"2025-01-23T16:00:00.000Z","nv":0.5074,"tnv":0.5074},{"stockId":3000000008786,"date":"2025-01-22T16:00:00.000Z","nv":0.5021,"tnv":0.5021},{"stockId":3000000008786,"date":"2025-01-21T16:00:00.000Z","nv":0.5063,"tnv":0.5063},{"stockId":3000000008786,"date":"2025-01-20T16:00:00.000Z","nv":0.5126,"tnv":0.5126},{"stockId":3000000008786,"date":"2025-01-19T16:00:00.000Z","nv":0.5064,"tnv":0.5064},{"stockId":3000000008786,"date":"2025-01-16T16:00:00.000Z","nv":0.5022,"tnv":0.5022},{"stockId":3000000008786,"date":"2025-01-15T16:00:00.000Z","nv":0.4996,"tnv":0.4996},{"stockId":3000000008786,"date":"2025-01-14T16:00:00.000Z","nv":0.5056,"tnv":0.5056},{"stockId":3000000008786,"date":"2025-01-13T16:00:00.000Z","nv":0.5099,"tnv":0.5099},{"stockId":3000000008786,"date":"2025-01-12T16:00:00.000Z","nv":0.4968,"tnv":0.4968},{"stockId":3000000008786,"date":"2025-01-09T16:00:00.000Z","nv":0.4971,"tnv":0.4971},{"stockId":3000000008786,"date":"2025-01-08T16:00:00.000Z","nv":0.499,"tnv":0.499},{"stockId":3000000008786,"date":"2025-01-07T16:00:00.000Z","nv":0.4985,"tnv":0.4985},{"stockId":3000000008786,"date":"2025-01-06T16:00:00.000Z","nv":0.4986,"tnv":0.4986},{"stockId":3000000008786,"date":"2025-01-05T16:00:00.000Z","nv":0.4957,"tnv":0.4957},{"stockId":3000000008786,"date":"2025-01-02T16:00:00.000Z","nv":0.4931,"tnv":0.4931},{"stockId":3000000008786,"date":"2025-01-01T16:00:00.000Z","nv":0.4964,"tnv":0.4964},{"stockId":3000000008786,"date":"2024-12-30T16:00:00.000Z","nv":0.5067,"tnv":0.5067},{"stockId":3000000008786,"date":"2024-12-29T16:00:00.000Z","nv":0.5124,"tnv":0.5124},{"stockId":3000000008786,"date":"2024-12-26T16:00:00.000Z","nv":0.514,"tnv":0.514},{"stockId":3000000008786,"date":"2024-12-25T16:00:00.000Z","nv":0.5141,"tnv":0.5141},{"stockId":3000000008786,"date":"2024-12-24T16:00:00.000Z","nv":0.5135,"tnv":0.5135},{"stockId":3000000008786,"date":"2024-12-23T16:00:00.000Z","nv":0.5135,"tnv":0.5135},{"stockId":3000000008786,"date":"2024-12-22T16:00:00.000Z","nv":0.5093,"tnv":0.5093},{"stockId":3000000008786,"date":"2024-12-19T16:00:00.000Z","nv":0.5138,"tnv":0.5138},{"stockId":3000000008786,"date":"2024-12-18T16:00:00.000Z","nv":0.512,"tnv":0.512},{"stockId":3000000008786,"date":"2024-12-17T16:00:00.000Z","nv":0.5125,"tnv":0.5125},{"stockId":3000000008786,"date":"2024-12-16T16:00:00.000Z","nv":0.5115,"tnv":0.5115},{"stockId":3000000008786,"date":"2024-12-15T16:00:00.000Z","nv":0.5143,"tnv":0.5143},{"stockId":3000000008786,"date":"2024-12-12T16:00:00.000Z","nv":0.5222,"tnv":0.5222},{"stockId":3000000008786,"date":"2024-12-11T16:00:00.000Z","nv":0.5291,"tnv":0.5291},{"stockId":3000000008786,"date":"2024-12-10T16:00:00.000Z","nv":0.5242,"tnv":0.5242},{"stockId":3000000008786,"date":"2024-12-09T16:00:00.000Z","nv":0.5212,"tnv":0.5212},{"stockId":3000000008786,"date":"2024-12-08T16:00:00.000Z","nv":0.5157,"tnv":0.5157},{"stockId":3000000008786,"date":"2024-12-05T16:00:00.000Z","nv":0.5169,"tnv":0.5169},{"stockId":3000000008786,"date":"2024-12-04T16:00:00.000Z","nv":0.5138,"tnv":0.5138},{"stockId":3000000008786,"date":"2024-12-03T16:00:00.000Z","nv":0.5135,"tnv":0.5135},{"stockId":3000000008786,"date":"2024-12-02T16:00:00.000Z","nv":0.5192,"tnv":0.5192},{"stockId":3000000008786,"date":"2024-12-01T16:00:00.000Z","nv":0.5214,"tnv":0.5214},{"stockId":3000000008786,"date":"2024-11-28T16:00:00.000Z","nv":0.5164,"tnv":0.5164},{"stockId":3000000008786,"date":"2024-11-27T16:00:00.000Z","nv":0.5106,"tnv":0.5106},{"stockId":3000000008786,"date":"2024-11-26T16:00:00.000Z","nv":0.5133,"tnv":0.5133},{"stockId":3000000008786,"date":"2024-11-25T16:00:00.000Z","nv":0.5009,"tnv":0.5009},{"stockId":3000000008786,"date":"2024-11-24T16:00:00.000Z","nv":0.5016,"tnv":0.5016},{"stockId":3000000008786,"date":"2024-11-21T16:00:00.000Z","nv":0.499,"tnv":0.499},{"stockId":3000000008786,"date":"2024-11-20T16:00:00.000Z","nv":0.5171,"tnv":0.5171},{"stockId":3000000008786,"date":"2024-11-19T16:00:00.000Z","nv":0.516,"tnv":0.516},{"stockId":3000000008786,"date":"2024-11-18T16:00:00.000Z","nv":0.5085,"tnv":0.5085},{"stockId":3000000008786,"date":"2024-11-17T16:00:00.000Z","nv":0.501,"tnv":0.501},{"stockId":3000000008786,"date":"2024-11-14T16:00:00.000Z","nv":0.511,"tnv":0.511},{"stockId":3000000008786,"date":"2024-11-13T16:00:00.000Z","nv":0.5227,"tnv":0.5227},{"stockId":3000000008786,"date":"2024-11-12T16:00:00.000Z","nv":0.5353,"tnv":0.5353},{"stockId":3000000008786,"date":"2024-11-11T16:00:00.000Z","nv":0.5379,"tnv":0.5379},{"stockId":3000000008786,"date":"2024-11-10T16:00:00.000Z","nv":0.5379,"tnv":0.5379},{"stockId":3000000008786,"date":"2024-11-07T16:00:00.000Z","nv":0.5302,"tnv":0.5302},{"stockId":3000000008786,"date":"2024-11-06T16:00:00.000Z","nv":0.5313,"tnv":0.5313},{"stockId":3000000008786,"date":"2024-11-05T16:00:00.000Z","nv":0.52,"tnv":0.52},{"stockId":3000000008786,"date":"2024-11-04T16:00:00.000Z","nv":0.5226,"tnv":0.5226},{"stockId":3000000008786,"date":"2024-11-03T16:00:00.000Z","nv":0.5129,"tnv":0.5129},{"stockId":3000000008786,"date":"2024-10-31T16:00:00.000Z","nv":0.5061,"tnv":0.5061},{"stockId":3000000008786,"date":"2024-10-30T16:00:00.000Z","nv":0.5092,"tnv":0.5092},{"stockId":3000000008786,"date":"2024-10-29T16:00:00.000Z","nv":0.5125,"tnv":0.5125},{"stockId":3000000008786,"date":"2024-10-28T16:00:00.000Z","nv":0.5161,"tnv":0.5161},{"stockId":3000000008786,"date":"2024-10-27T16:00:00.000Z","nv":0.5262,"tnv":0.5262},{"stockId":3000000008786,"date":"2024-10-24T16:00:00.000Z","nv":0.5207,"tnv":0.5207},{"stockId":3000000008786,"date":"2024-10-23T16:00:00.000Z","nv":0.5163,"tnv":0.5163},{"stockId":3000000008786,"date":"2024-10-22T16:00:00.000Z","nv":0.5191,"tnv":0.5191},{"stockId":3000000008786,"date":"2024-10-21T16:00:00.000Z","nv":0.5219,"tnv":0.5219},{"stockId":3000000008786,"date":"2024-10-20T16:00:00.000Z","nv":0.5197,"tnv":0.5197},{"stockId":3000000008786,"date":"2024-10-17T16:00:00.000Z","nv":0.5188,"tnv":0.5188},{"stockId":3000000008786,"date":"2024-10-16T16:00:00.000Z","nv":0.5,"tnv":0.5},{"stockId":3000000008786,"date":"2024-10-15T16:00:00.000Z","nv":0.5025,"tnv":0.5025},{"stockId":3000000008786,"date":"2024-10-14T16:00:00.000Z","nv":0.5011,"tnv":0.5011},{"stockId":3000000008786,"date":"2024-10-13T16:00:00.000Z","nv":0.5107,"tnv":0.5107},{"stockId":3000000008786,"date":"2024-10-10T16:00:00.000Z","nv":0.5019,"tnv":0.5019},{"stockId":3000000008786,"date":"2024-10-09T16:00:00.000Z","nv":0.5183,"tnv":0.5183},{"stockId":3000000008786,"date":"2024-10-08T16:00:00.000Z","nv":0.5161,"tnv":0.5161},{"stockId":3000000008786,"date":"2024-10-07T16:00:00.000Z","nv":0.5634,"tnv":0.5634},{"stockId":3000000008786,"date":"2024-09-29T16:00:00.000Z","nv":0.5311,"tnv":0.5311},{"stockId":3000000008786,"date":"2024-09-26T16:00:00.000Z","nv":0.4831,"tnv":0.4831},{"stockId":3000000008786,"date":"2024-09-25T16:00:00.000Z","nv":0.4595,"tnv":0.4595},{"stockId":3000000008786,"date":"2024-09-24T16:00:00.000Z","nv":0.4419,"tnv":0.4419},{"stockId":3000000008786,"date":"2024-09-23T16:00:00.000Z","nv":0.4375,"tnv":0.4375},{"stockId":3000000008786,"date":"2024-09-22T16:00:00.000Z","nv":0.4253,"tnv":0.4253},{"stockId":3000000008786,"date":"2024-09-19T16:00:00.000Z","nv":0.4295,"tnv":0.4295},{"stockId":3000000008786,"date":"2024-09-18T16:00:00.000Z","nv":0.4341,"tnv":0.4341},{"stockId":3000000008786,"date":"2024-09-17T16:00:00.000Z","nv":0.432,"tnv":0.432},{"stockId":3000000008786,"date":"2024-09-12T16:00:00.000Z","nv":0.4358,"tnv":0.4358},{"stockId":3000000008786,"date":"2024-09-11T16:00:00.000Z","nv":0.4391,"tnv":0.4391},{"stockId":3000000008786,"date":"2024-09-10T16:00:00.000Z","nv":0.4438,"tnv":0.4438},{"stockId":3000000008786,"date":"2024-09-09T16:00:00.000Z","nv":0.4419,"tnv":0.4419},{"stockId":3000000008786,"date":"2024-09-08T16:00:00.000Z","nv":0.4441,"tnv":0.4441},{"stockId":3000000008786,"date":"2024-09-05T16:00:00.000Z","nv":0.4482,"tnv":0.4482},{"stockId":3000000008786,"date":"2024-09-04T16:00:00.000Z","nv":0.456,"tnv":0.456},{"stockId":3000000008786,"date":"2024-09-03T16:00:00.000Z","nv":0.4532,"tnv":0.4532},{"stockId":3000000008786,"date":"2024-09-02T16:00:00.000Z","nv":0.4527,"tnv":0.4527},{"stockId":3000000008786,"date":"2024-09-01T16:00:00.000Z","nv":0.4498,"tnv":0.4498},{"stockId":3000000008786,"date":"2024-08-29T16:00:00.000Z","nv":0.4566,"tnv":0.4566},{"stockId":3000000008786,"date":"2024-08-28T16:00:00.000Z","nv":0.4515,"tnv":0.4515},{"stockId":3000000008786,"date":"2024-08-27T16:00:00.000Z","nv":0.4466,"tnv":0.4466},{"stockId":3000000008786,"date":"2024-08-26T16:00:00.000Z","nv":0.447,"tnv":0.447},{"stockId":3000000008786,"date":"2024-08-25T16:00:00.000Z","nv":0.4477,"tnv":0.4477},{"stockId":3000000008786,"date":"2024-08-22T16:00:00.000Z","nv":0.4487,"tnv":0.4487},{"stockId":3000000008786,"date":"2024-08-21T16:00:00.000Z","nv":0.4524,"tnv":0.4524},{"stockId":3000000008786,"date":"2024-08-20T16:00:00.000Z","nv":0.455,"tnv":0.455},{"stockId":3000000008786,"date":"2024-08-19T16:00:00.000Z","nv":0.4526,"tnv":0.4526},{"stockId":3000000008786,"date":"2024-08-18T16:00:00.000Z","nv":0.4566,"tnv":0.4566},{"stockId":3000000008786,"date":"2024-08-15T16:00:00.000Z","nv":0.4579,"tnv":0.4579},{"stockId":3000000008786,"date":"2024-08-14T16:00:00.000Z","nv":0.4548,"tnv":0.4548},{"stockId":3000000008786,"date":"2024-08-13T16:00:00.000Z","nv":0.4539,"tnv":0.4539},{"stockId":3000000008786,"date":"2024-08-12T16:00:00.000Z","nv":0.4596,"tnv":0.4596},{"stockId":3000000008786,"date":"2024-08-11T16:00:00.000Z","nv":0.4603,"tnv":0.4603},{"stockId":3000000008786,"date":"2024-08-08T16:00:00.000Z","nv":0.4581,"tnv":0.4581},{"stockId":3000000008786,"date":"2024-08-07T16:00:00.000Z","nv":0.4605,"tnv":0.4605},{"stockId":3000000008786,"date":"2024-08-06T16:00:00.000Z","nv":0.4593,"tnv":0.4593},{"stockId":3000000008786,"date":"2024-08-05T16:00:00.000Z","nv":0.4597,"tnv":0.4597},{"stockId":3000000008786,"date":"2024-08-04T16:00:00.000Z","nv":0.454,"tnv":0.454},{"stockId":3000000008786,"date":"2024-08-01T16:00:00.000Z","nv":0.461,"tnv":0.461},{"stockId":3000000008786,"date":"2024-07-31T16:00:00.000Z","nv":0.4656,"tnv":0.4656},{"stockId":3000000008786,"date":"2024-07-30T16:00:00.000Z","nv":0.4686,"tnv":0.4686},{"stockId":3000000008786,"date":"2024-07-29T16:00:00.000Z","nv":0.4531,"tnv":0.4531},{"stockId":3000000008786,"date":"2024-07-28T16:00:00.000Z","nv":0.4562,"tnv":0.4562},{"stockId":3000000008786,"date":"2024-07-25T16:00:00.000Z","nv":0.4582,"tnv":0.4582},{"stockId":3000000008786,"date":"2024-07-24T16:00:00.000Z","nv":0.4571,"tnv":0.4571},{"stockId":3000000008786,"date":"2024-07-23T16:00:00.000Z","nv":0.4616,"tnv":0.4616},{"stockId":3000000008786,"date":"2024-07-22T16:00:00.000Z","nv":0.4654,"tnv":0.4654},{"stockId":3000000008786,"date":"2024-07-21T16:00:00.000Z","nv":0.4801,"tnv":0.4801},{"stockId":3000000008786,"date":"2024-07-18T16:00:00.000Z","nv":0.4807,"tnv":0.4807},{"stockId":3000000008786,"date":"2024-07-17T16:00:00.000Z","nv":0.483,"tnv":0.483},{"stockId":3000000008786,"date":"2024-07-16T16:00:00.000Z","nv":0.479,"tnv":0.479},{"stockId":3000000008786,"date":"2024-07-15T16:00:00.000Z","nv":0.4798,"tnv":0.4798},{"stockId":3000000008786,"date":"2024-07-14T16:00:00.000Z","nv":0.4774,"tnv":0.4774},{"stockId":3000000008786,"date":"2024-07-11T16:00:00.000Z","nv":0.4778,"tnv":0.4778},{"stockId":3000000008786,"date":"2024-07-10T16:00:00.000Z","nv":0.4779,"tnv":0.4779},{"stockId":3000000008786,"date":"2024-07-09T16:00:00.000Z","nv":0.4701,"tnv":0.4701},{"stockId":3000000008786,"date":"2024-07-08T16:00:00.000Z","nv":0.471,"tnv":0.471},{"stockId":3000000008786,"date":"2024-07-07T16:00:00.000Z","nv":0.4649,"tnv":0.4649},{"stockId":3000000008786,"date":"2024-07-04T16:00:00.000Z","nv":0.4736,"tnv":0.4736},{"stockId":3000000008786,"date":"2024-07-03T16:00:00.000Z","nv":0.463,"tnv":0.463},{"stockId":3000000008786,"date":"2024-07-02T16:00:00.000Z","nv":0.4695,"tnv":0.4695},{"stockId":3000000008786,"date":"2024-07-01T16:00:00.000Z","nv":0.475,"tnv":0.475},{"stockId":3000000008786,"date":"2024-06-30T16:00:00.000Z","nv":0.4797,"tnv":0.4797},{"stockId":3000000008786,"date":"2024-06-27T16:00:00.000Z","nv":0.4754,"tnv":0.4754},{"stockId":3000000008786,"date":"2024-06-26T16:00:00.000Z","nv":0.4745,"tnv":0.4745},{"stockId":3000000008786,"date":"2024-06-25T16:00:00.000Z","nv":0.483,"tnv":0.483},{"stockId":3000000008786,"date":"2024-06-24T16:00:00.000Z","nv":0.4731,"tnv":0.4731},{"stockId":3000000008786,"date":"2024-06-23T16:00:00.000Z","nv":0.4785,"tnv":0.4785},{"stockId":3000000008786,"date":"2024-06-20T16:00:00.000Z","nv":0.4893,"tnv":0.4893},{"stockId":3000000008786,"date":"2024-06-19T16:00:00.000Z","nv":0.4879,"tnv":0.4879},{"stockId":3000000008786,"date":"2024-06-18T16:00:00.000Z","nv":0.4885,"tnv":0.4885},{"stockId":3000000008786,"date":"2024-06-17T16:00:00.000Z","nv":0.4911,"tnv":0.4911},{"stockId":3000000008786,"date":"2024-06-16T16:00:00.000Z","nv":0.4926,"tnv":0.4926},{"stockId":3000000008786,"date":"2024-06-13T16:00:00.000Z","nv":0.491,"tnv":0.491},{"stockId":3000000008786,"date":"2024-06-12T16:00:00.000Z","nv":0.4941,"tnv":0.4941},{"stockId":3000000008786,"date":"2024-06-11T16:00:00.000Z","nv":0.4942,"tnv":0.4942},{"stockId":3000000008786,"date":"2024-06-10T16:00:00.000Z","nv":0.4922,"tnv":0.4922},{"stockId":3000000008786,"date":"2024-06-06T16:00:00.000Z","nv":0.4897,"tnv":0.4897},{"stockId":3000000008786,"date":"2024-06-05T16:00:00.000Z","nv":0.492,"tnv":0.492},{"stockId":3000000008786,"date":"2024-06-04T16:00:00.000Z","nv":0.4937,"tnv":0.4937},{"stockId":3000000008786,"date":"2024-06-03T16:00:00.000Z","nv":0.497,"tnv":0.497},{"stockId":3000000008786,"date":"2024-06-02T16:00:00.000Z","nv":0.4936,"tnv":0.4936},{"stockId":3000000008786,"date":"2024-05-30T16:00:00.000Z","nv":0.4922,"tnv":0.4922},{"stockId":3000000008786,"date":"2024-05-29T16:00:00.000Z","nv":0.4914,"tnv":0.4914},{"stockId":3000000008786,"date":"2024-05-28T16:00:00.000Z","nv":0.4932,"tnv":0.4932},{"stockId":3000000008786,"date":"2024-05-27T16:00:00.000Z","nv":0.4924,"tnv":0.4924},{"stockId":3000000008786,"date":"2024-05-26T16:00:00.000Z","nv":0.497,"tnv":0.497},{"stockId":3000000008786,"date":"2024-05-23T16:00:00.000Z","nv":0.496,"tnv":0.496},{"stockId":3000000008786,"date":"2024-05-22T16:00:00.000Z","nv":0.5016,"tnv":0.5016}],"influencesList":[]}