window.pageData = {"startDate":"2024-04-24T12:33:32.971Z","endDate":"2026-04-24T12:33:32.971Z","stock":{"_id":3000000010276,"name":"嘉实优质精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-08T16:00:00.000Z","stockCode":"010276","tickerId":10276,"shortName":"嘉实优质精选混合C","exchange":"jj","followedNum":2,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-12-08T16:00:00.000Z","setUpAssetScale":144182477.65,"setUpShares":144182477.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsyzjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"刘斌","stockType":"fund_manager","stockCode":"db20046979","exchange":"fm","tickerId":1202090050}],"hotMetrics":{"fss":{"stockId":3000000010276,"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":2087,"f_h_s_a":36401,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010276,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.4611283873833852,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.4522848729414331,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.3950863213811421,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.45730593607305936,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.4024258436411673,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.4561494551115724,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.7589661681428779,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.9478375701551667,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.92587379779498},"fp":{"stockId":3000000010276,"type":"fp","f_p_r_fys":0.053082951352949825,"f_p_r_m1":0.08766035430665897,"f_p_r_m3":0.005506141465480674,"f_p_r_m6":0.07194461167971111,"f_p_r_y1":0.3519362186788151,"f_cagr_p_r_fs":-0.06122194004797876,"f_p_r_d1":-0.002930402930403031,"f_p_r_y2":0.40973871733966805,"f_p_r_y3":0.052771618625278016,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y5":-0.34280704992156275},"ff":{"stockId":3000000010276,"type":"ff","f_m_f":4780224,"f_m_f_r":0.012,"f_c_f":796704,"f_c_f_r":0.002,"f_m_a_c_f":5576928,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010276,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":0.7122,"f_nv_cr":-0.006001395673412402},"f_as":{"stockId":3000000010276,"type":"f_as","f_tas":47184214.030200005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010275,"__csrcFundId":8383,"stockCode":"010275","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10275,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:51.943Z","status":"normal","name":"嘉实优质精选混合型证券投资基金","shortName":"嘉实优质精选混合A","exchange":"jj","followedNum":8,"inceptionDate":"2020-12-08T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实优质精选混合","setUpDate":"2020-12-08T16:00:00.000Z","setUpAssetScale":5097582770.8,"setUpShares":5097582770.8,"pinyin":"jsyzjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":300750,"holdings":75220,"marketCap":30215874,"netValueRatio":0.0429,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":601318,"holdings":340100,"marketCap":19310878,"netValueRatio":0.0274,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":601899,"holdings":545900,"marketCap":17861848,"netValueRatio":0.0253,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":600036,"holdings":425500,"marketCap":16730660,"netValueRatio":0.0237,"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":3000000010275,"stockId":600519,"holdings":10800,"marketCap":15660000,"netValueRatio":0.0222,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":333,"holdings":186700,"marketCap":14254545,"netValueRatio":0.0202,"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":3000000010275,"stockId":600900,"holdings":482600,"marketCap":13049504,"netValueRatio":0.0185,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":601166,"holdings":681100,"marketCap":12818302,"netValueRatio":0.0182,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":603259,"holdings":104400,"marketCap":10241640,"netValueRatio":0.0145,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":300274,"holdings":66000,"marketCap":9950160,"netValueRatio":0.0141,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000010276,"date":"2026-04-22T16:00:00.000Z","nv":0.7122,"tnv":0.7122},{"stockId":3000000010276,"date":"2026-04-21T16:00:00.000Z","nv":0.7165,"tnv":0.7165},{"stockId":3000000010276,"date":"2026-04-20T16:00:00.000Z","nv":0.7109,"tnv":0.7109},{"stockId":3000000010276,"date":"2026-04-19T16:00:00.000Z","nv":0.7083,"tnv":0.7083},{"stockId":3000000010276,"date":"2026-04-16T16:00:00.000Z","nv":0.7072,"tnv":0.7072},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010276,"nv":0.7068,"tnv":0.7068},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010276,"nv":0.6965,"tnv":0.6965},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010276,"nv":0.6997,"tnv":0.6997},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010276,"nv":0.69,"tnv":0.69},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010276,"nv":0.691,"tnv":0.691},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010276,"nv":0.682,"tnv":0.682},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010276,"nv":0.6874,"tnv":0.6874},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010276,"nv":0.6617,"tnv":0.6617},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010276,"nv":0.6627,"tnv":0.6627},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010276,"nv":0.6699,"tnv":0.6699},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010276,"nv":0.6777,"tnv":0.6777},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010276,"nv":0.6669,"tnv":0.6669},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010276,"nv":0.6717,"tnv":0.6717},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010276,"nv":0.6716,"tnv":0.6716},{"stockId":3000000010276,"date":"2026-03-25T16:00:00.000Z","nv":0.6664,"tnv":0.6664},{"stockId":3000000010276,"date":"2026-03-24T16:00:00.000Z","nv":0.6734,"tnv":0.6734},{"stockId":3000000010276,"date":"2026-03-23T16:00:00.000Z","nv":0.6637,"tnv":0.6637},{"stockId":3000000010276,"date":"2026-03-22T16:00:00.000Z","nv":0.6548,"tnv":0.6548},{"stockId":3000000010276,"date":"2026-03-19T16:00:00.000Z","nv":0.676,"tnv":0.676},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010276,"nv":0.6773,"tnv":0.6773},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010276,"nv":0.6918,"tnv":0.6918},{"stockId":3000000010276,"date":"2026-03-16T16:00:00.000Z","nv":0.69,"tnv":0.69},{"stockId":3000000010276,"date":"2026-03-15T16:00:00.000Z","nv":0.6974,"tnv":0.6974},{"stockId":3000000010276,"date":"2026-03-12T16:00:00.000Z","nv":0.6989,"tnv":0.6989},{"stockId":3000000010276,"date":"2026-03-11T16:00:00.000Z","nv":0.7032,"tnv":0.7032},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010276,"nv":0.7052,"tnv":0.7052},{"stockId":3000000010276,"date":"2026-03-09T16:00:00.000Z","nv":0.6998,"tnv":0.6998},{"stockId":3000000010276,"date":"2026-03-08T16:00:00.000Z","nv":0.6912,"tnv":0.6912},{"stockId":3000000010276,"date":"2026-03-05T16:00:00.000Z","nv":0.6985,"tnv":0.6985},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010276,"nv":0.6978,"tnv":0.6978},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010276,"nv":0.6915,"tnv":0.6915},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010276,"nv":0.6986,"tnv":0.6986},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010276,"nv":0.7146,"tnv":0.7146},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010276,"nv":0.7134,"tnv":0.7134},{"stockId":3000000010276,"date":"2026-02-25T16:00:00.000Z","nv":0.7163,"tnv":0.7163},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010276,"nv":0.7184,"tnv":0.7184},{"stockId":3000000010276,"date":"2026-02-23T16:00:00.000Z","nv":0.7118,"tnv":0.7118},{"stockId":3000000010276,"date":"2026-02-12T16:00:00.000Z","nv":0.7027,"tnv":0.7027},{"stockId":3000000010276,"date":"2026-02-11T16:00:00.000Z","nv":0.7135,"tnv":0.7135},{"stockId":3000000010276,"date":"2026-02-10T16:00:00.000Z","nv":0.7121,"tnv":0.7121},{"stockId":3000000010276,"date":"2026-02-09T16:00:00.000Z","nv":0.7114,"tnv":0.7114},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010276,"nv":0.7111,"tnv":0.7111},{"stockId":3000000010276,"date":"2026-02-05T16:00:00.000Z","nv":0.6996,"tnv":0.6996},{"stockId":3000000010276,"date":"2026-02-04T16:00:00.000Z","nv":0.7003,"tnv":0.7003},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010276,"nv":0.7057,"tnv":0.7057},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010276,"nv":0.7014,"tnv":0.7014},{"stockId":3000000010276,"date":"2026-02-01T16:00:00.000Z","nv":0.6888,"tnv":0.6888},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010276,"nv":0.7074,"tnv":0.7074},{"stockId":3000000010276,"date":"2026-01-28T16:00:00.000Z","nv":0.7131,"tnv":0.7131},{"stockId":3000000010276,"date":"2026-01-27T16:00:00.000Z","nv":0.7107,"tnv":0.7107},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010276,"nv":0.7064,"tnv":0.7064},{"stockId":3000000010276,"date":"2026-01-25T16:00:00.000Z","nv":0.7064,"tnv":0.7064},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010276,"nv":0.7083,"tnv":0.7083},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010276,"nv":0.7079,"tnv":0.7079},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010276,"nv":0.7068,"tnv":0.7068},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010276,"nv":0.7033,"tnv":0.7033},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010276,"nv":0.7044,"tnv":0.7044},{"stockId":3000000010276,"date":"2026-01-15T16:00:00.000Z","nv":0.7024,"tnv":0.7024},{"stockId":3000000010276,"date":"2026-01-14T16:00:00.000Z","nv":0.7052,"tnv":0.7052},{"stockId":3000000010276,"date":"2026-01-13T16:00:00.000Z","nv":0.7021,"tnv":0.7021},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010276,"nv":0.7008,"tnv":0.7008},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010276,"nv":0.706,"tnv":0.706},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010276,"nv":0.7032,"tnv":0.7032},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010276,"nv":0.6985,"tnv":0.6985},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010276,"nv":0.7028,"tnv":0.7028},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010276,"nv":0.7036,"tnv":0.7036},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010276,"nv":0.691,"tnv":0.691},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010276,"nv":0.6763,"tnv":0.6763},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010276,"nv":0.6778,"tnv":0.6778},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010276,"nv":0.6756,"tnv":0.6756},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010276,"nv":0.6781,"tnv":0.6781},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010276,"nv":0.6769,"tnv":0.6769},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010276,"nv":0.6753,"tnv":0.6753},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010276,"nv":0.6725,"tnv":0.6725},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010276,"nv":0.6712,"tnv":0.6712},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010276,"nv":0.6654,"tnv":0.6654},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010276,"nv":0.6617,"tnv":0.6617},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010276,"nv":0.6643,"tnv":0.6643},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010276,"nv":0.653,"tnv":0.653},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010276,"nv":0.6597,"tnv":0.6597},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010276,"nv":0.6641,"tnv":0.6641},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010276,"nv":0.6593,"tnv":0.6593},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010276,"nv":0.6644,"tnv":0.6644},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010276,"nv":0.6641,"tnv":0.6641},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010276,"nv":0.6674,"tnv":0.6674},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010276,"nv":0.6624,"tnv":0.6624},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010276,"nv":0.6558,"tnv":0.6558},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010276,"nv":0.6532,"tnv":0.6532},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010276,"nv":0.6561,"tnv":0.6561},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010276,"nv":0.6592,"tnv":0.6592},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010276,"nv":0.6522,"tnv":0.6522},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010276,"nv":0.6504,"tnv":0.6504},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010276,"nv":0.6511,"tnv":0.6511},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010276,"nv":0.648,"tnv":0.648},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010276,"nv":0.6415,"tnv":0.6415},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010276,"nv":0.6401,"tnv":0.6401},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010276,"nv":0.6548,"tnv":0.6548},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010276,"nv":0.6585,"tnv":0.6585},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010276,"nv":0.657,"tnv":0.657},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010276,"nv":0.6604,"tnv":0.6604},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010276,"nv":0.6658,"tnv":0.6658},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010276,"nv":0.6751,"tnv":0.6751},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010276,"nv":0.6662,"tnv":0.6662},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010276,"nv":0.6665,"tnv":0.6665},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010276,"nv":0.6719,"tnv":0.6719},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010276,"nv":0.6706,"tnv":0.6706},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010276,"nv":0.672,"tnv":0.672},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010276,"nv":0.6625,"tnv":0.6625},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010276,"nv":0.6612,"tnv":0.6612},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010276,"nv":0.6682,"tnv":0.6682},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010276,"nv":0.6695,"tnv":0.6695},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010276,"nv":0.6763,"tnv":0.6763},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010276,"nv":0.6827,"tnv":0.6827},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010276,"nv":0.6767,"tnv":0.6767},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010276,"nv":0.68,"tnv":0.68},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010276,"nv":0.6723,"tnv":0.6723},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010276,"nv":0.6644,"tnv":0.6644},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010276,"nv":0.6632,"tnv":0.6632},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010276,"nv":0.6653,"tnv":0.6653},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010276,"nv":0.6547,"tnv":0.6547},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010276,"nv":0.6502,"tnv":0.6502},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010276,"nv":0.6644,"tnv":0.6644},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010276,"nv":0.6645,"tnv":0.6645},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010276,"nv":0.6538,"tnv":0.6538},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010276,"nv":0.6639,"tnv":0.6639},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010276,"nv":0.6672,"tnv":0.6672},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010276,"nv":0.6803,"tnv":0.6803},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010276,"nv":0.6715,"tnv":0.6715},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010276,"nv":0.6678,"tnv":0.6678},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010276,"nv":0.6578,"tnv":0.6578},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010276,"nv":0.6636,"tnv":0.6636},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010276,"nv":0.66,"tnv":0.66},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010276,"nv":0.6512,"tnv":0.6512},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010276,"nv":0.6515,"tnv":0.6515},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010276,"nv":0.6478,"tnv":0.6478},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010276,"nv":0.646,"tnv":0.646},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010276,"nv":0.6527,"tnv":0.6527},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010276,"nv":0.6477,"tnv":0.6477},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010276,"nv":0.6476,"tnv":0.6476},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010276,"nv":0.646,"tnv":0.646},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010276,"nv":0.6488,"tnv":0.6488},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010276,"nv":0.635,"tnv":0.635},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010276,"nv":0.6348,"tnv":0.6348},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010276,"nv":0.6397,"tnv":0.6397},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010276,"nv":0.6358,"tnv":0.6358},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010276,"nv":0.6199,"tnv":0.6199},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010276,"nv":0.6341,"tnv":0.6341},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010276,"nv":0.6368,"tnv":0.6368},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010276,"nv":0.6425,"tnv":0.6425},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010276,"nv":0.638,"tnv":0.638},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010276,"nv":0.633,"tnv":0.633},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010276,"nv":0.6226,"tnv":0.6226},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010276,"nv":0.6324,"tnv":0.6324},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010276,"nv":0.6331,"tnv":0.6331},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010276,"nv":0.6207,"tnv":0.6207},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010276,"nv":0.6081,"tnv":0.6081},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010276,"nv":0.607,"tnv":0.607},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010276,"nv":0.5991,"tnv":0.5991},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010276,"nv":0.6037,"tnv":0.6037},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010276,"nv":0.599,"tnv":0.599},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010276,"nv":0.5935,"tnv":0.5935},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010276,"nv":0.5951,"tnv":0.5951},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010276,"nv":0.5912,"tnv":0.5912},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010276,"nv":0.5894,"tnv":0.5894},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010276,"nv":0.5872,"tnv":0.5872},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010276,"nv":0.5877,"tnv":0.5877},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010276,"nv":0.5874,"tnv":0.5874},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010276,"nv":0.5843,"tnv":0.5843},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010276,"nv":0.5801,"tnv":0.5801},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010276,"nv":0.5766,"tnv":0.5766},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010276,"nv":0.5784,"tnv":0.5784},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010276,"nv":0.5876,"tnv":0.5876},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010276,"nv":0.5879,"tnv":0.5879},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010276,"nv":0.5862,"tnv":0.5862},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010276,"nv":0.585,"tnv":0.585},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010276,"nv":0.5868,"tnv":0.5868},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010276,"nv":0.5835,"tnv":0.5835},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010276,"nv":0.5846,"tnv":0.5846},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010276,"nv":0.58,"tnv":0.58},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010276,"nv":0.5756,"tnv":0.5756},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010276,"nv":0.5735,"tnv":0.5735},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010276,"nv":0.5697,"tnv":0.5697},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010276,"nv":0.571,"tnv":0.571},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010276,"nv":0.5712,"tnv":0.5712},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010276,"nv":0.5694,"tnv":0.5694},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010276,"nv":0.568,"tnv":0.568},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010276,"nv":0.5657,"tnv":0.5657},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010276,"nv":0.5671,"tnv":0.5671},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010276,"nv":0.5631,"tnv":0.5631},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010276,"nv":0.565,"tnv":0.565},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010276,"nv":0.5639,"tnv":0.5639},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010276,"nv":0.5602,"tnv":0.5602},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010276,"nv":0.5604,"tnv":0.5604},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010276,"nv":0.5575,"tnv":0.5575},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010276,"nv":0.5541,"tnv":0.5541},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010276,"nv":0.5549,"tnv":0.5549},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010276,"nv":0.557,"tnv":0.557},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010276,"nv":0.5503,"tnv":0.5503},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010276,"nv":0.5431,"tnv":0.5431},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010276,"nv":0.5414,"tnv":0.5414},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010276,"nv":0.541,"tnv":0.541},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010276,"nv":0.5455,"tnv":0.5455},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010276,"nv":0.5449,"tnv":0.5449},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010276,"nv":0.5448,"tnv":0.5448},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010276,"nv":0.5438,"tnv":0.5438},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010276,"nv":0.5472,"tnv":0.5472},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010276,"nv":0.5464,"tnv":0.5464},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010276,"nv":0.542,"tnv":0.542},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010276,"nv":0.5447,"tnv":0.5447},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010276,"nv":0.5439,"tnv":0.5439},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010276,"nv":0.5436,"tnv":0.5436},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010276,"nv":0.5419,"tnv":0.5419},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010276,"nv":0.5397,"tnv":0.5397},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010276,"nv":0.5389,"tnv":0.5389},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010276,"nv":0.5419,"tnv":0.5419},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010276,"nv":0.5377,"tnv":0.5377},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010276,"nv":0.5374,"tnv":0.5374},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010276,"nv":0.5401,"tnv":0.5401},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010276,"nv":0.5426,"tnv":0.5426},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010276,"nv":0.5468,"tnv":0.5468},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010276,"nv":0.5481,"tnv":0.5481},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010276,"nv":0.5457,"tnv":0.5457},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010276,"nv":0.5427,"tnv":0.5427},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010276,"nv":0.5439,"tnv":0.5439},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010276,"nv":0.5453,"tnv":0.5453},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010276,"nv":0.5497,"tnv":0.5497},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010276,"nv":0.5449,"tnv":0.5449},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010276,"nv":0.5448,"tnv":0.5448},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010276,"nv":0.5387,"tnv":0.5387},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010276,"nv":0.5394,"tnv":0.5394},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010276,"nv":0.5358,"tnv":0.5358},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010276,"nv":0.5327,"tnv":0.5327},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010276,"nv":0.5261,"tnv":0.5261},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010276,"nv":0.5268,"tnv":0.5268},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010276,"nv":0.5273,"tnv":0.5273},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010276,"nv":0.5284,"tnv":0.5284},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010276,"nv":0.5267,"tnv":0.5267},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010276,"nv":0.5268,"tnv":0.5268},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010276,"nv":0.5253,"tnv":0.5253},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010276,"nv":0.525,"tnv":0.525},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010276,"nv":0.5212,"tnv":0.5212},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010276,"nv":0.521,"tnv":0.521},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010276,"nv":0.5205,"tnv":0.5205},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010276,"nv":0.5208,"tnv":0.5208},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010276,"nv":0.5197,"tnv":0.5197},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010276,"nv":0.5172,"tnv":0.5172},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010276,"nv":0.5136,"tnv":0.5136},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010276,"nv":0.5053,"tnv":0.5053},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010276,"nv":0.5021,"tnv":0.5021},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010276,"nv":0.4963,"tnv":0.4963},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010276,"nv":0.537,"tnv":0.537},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010276,"nv":0.5423,"tnv":0.5423},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010276,"nv":0.5429,"tnv":0.5429},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010276,"nv":0.5421,"tnv":0.5421},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010276,"nv":0.5447,"tnv":0.5447},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010276,"nv":0.5474,"tnv":0.5474},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010276,"nv":0.5462,"tnv":0.5462},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010276,"nv":0.5481,"tnv":0.5481},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010276,"nv":0.5487,"tnv":0.5487},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010276,"nv":0.5456,"tnv":0.5456},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010276,"nv":0.5523,"tnv":0.5523},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010276,"nv":0.5556,"tnv":0.5556},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010276,"nv":0.5552,"tnv":0.5552},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010276,"nv":0.5525,"tnv":0.5525},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010276,"nv":0.5539,"tnv":0.5539},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010276,"nv":0.5422,"tnv":0.5422},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010276,"nv":0.5447,"tnv":0.5447},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010276,"nv":0.5455,"tnv":0.5455},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010276,"nv":0.5444,"tnv":0.5444},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010276,"nv":0.546,"tnv":0.546},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010276,"nv":0.547,"tnv":0.547},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010276,"nv":0.5406,"tnv":0.5406},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010276,"nv":0.539,"tnv":0.539},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010276,"nv":0.5389,"tnv":0.5389},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010276,"nv":0.5382,"tnv":0.5382},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010276,"nv":0.5487,"tnv":0.5487},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010276,"nv":0.548,"tnv":0.548},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010276,"nv":0.5438,"tnv":0.5438},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010276,"nv":0.5494,"tnv":0.5494},{"stockId":3000000010276,"date":"2025-02-20T16:00:00.000Z","nv":0.5502,"tnv":0.5502},{"stockId":3000000010276,"date":"2025-02-19T16:00:00.000Z","nv":0.5445,"tnv":0.5445},{"stockId":3000000010276,"date":"2025-02-18T16:00:00.000Z","nv":0.5451,"tnv":0.5451},{"stockId":3000000010276,"date":"2025-02-17T16:00:00.000Z","nv":0.5402,"tnv":0.5402},{"stockId":3000000010276,"date":"2025-02-16T16:00:00.000Z","nv":0.5455,"tnv":0.5455},{"stockId":3000000010276,"date":"2025-02-13T16:00:00.000Z","nv":0.5444,"tnv":0.5444},{"stockId":3000000010276,"date":"2025-02-12T16:00:00.000Z","nv":0.5404,"tnv":0.5404},{"stockId":3000000010276,"date":"2025-02-11T16:00:00.000Z","nv":0.5434,"tnv":0.5434},{"stockId":3000000010276,"date":"2025-02-10T16:00:00.000Z","nv":0.5384,"tnv":0.5384},{"stockId":3000000010276,"date":"2025-02-09T16:00:00.000Z","nv":0.5402,"tnv":0.5402},{"stockId":3000000010276,"date":"2025-02-06T16:00:00.000Z","nv":0.5384,"tnv":0.5384},{"stockId":3000000010276,"date":"2025-02-05T16:00:00.000Z","nv":0.5311,"tnv":0.5311},{"stockId":3000000010276,"date":"2025-02-04T16:00:00.000Z","nv":0.5241,"tnv":0.5241},{"stockId":3000000010276,"date":"2025-01-26T16:00:00.000Z","nv":0.5287,"tnv":0.5287},{"stockId":3000000010276,"date":"2025-01-23T16:00:00.000Z","nv":0.5312,"tnv":0.5312},{"stockId":3000000010276,"date":"2025-01-22T16:00:00.000Z","nv":0.5271,"tnv":0.5271},{"stockId":3000000010276,"date":"2025-01-21T16:00:00.000Z","nv":0.5266,"tnv":0.5266},{"stockId":3000000010276,"date":"2025-01-20T16:00:00.000Z","nv":0.5309,"tnv":0.5309},{"stockId":3000000010276,"date":"2025-01-19T16:00:00.000Z","nv":0.5299,"tnv":0.5299},{"stockId":3000000010276,"date":"2025-01-16T16:00:00.000Z","nv":0.5272,"tnv":0.5272},{"stockId":3000000010276,"date":"2025-01-15T16:00:00.000Z","nv":0.5245,"tnv":0.5245},{"stockId":3000000010276,"date":"2025-01-14T16:00:00.000Z","nv":0.523,"tnv":0.523},{"stockId":3000000010276,"date":"2025-01-13T16:00:00.000Z","nv":0.5264,"tnv":0.5264},{"stockId":3000000010276,"date":"2025-01-12T16:00:00.000Z","nv":0.5129,"tnv":0.5129},{"stockId":3000000010276,"date":"2025-01-09T16:00:00.000Z","nv":0.5142,"tnv":0.5142},{"stockId":3000000010276,"date":"2025-01-08T16:00:00.000Z","nv":0.5215,"tnv":0.5215},{"stockId":3000000010276,"date":"2025-01-07T16:00:00.000Z","nv":0.5229,"tnv":0.5229},{"stockId":3000000010276,"date":"2025-01-06T16:00:00.000Z","nv":0.5233,"tnv":0.5233},{"stockId":3000000010276,"date":"2025-01-05T16:00:00.000Z","nv":0.5211,"tnv":0.5211},{"stockId":3000000010276,"date":"2025-01-02T16:00:00.000Z","nv":0.5224,"tnv":0.5224},{"stockId":3000000010276,"date":"2025-01-01T16:00:00.000Z","nv":0.5278,"tnv":0.5278},{"stockId":3000000010276,"date":"2024-12-30T16:00:00.000Z","nv":0.5425,"tnv":0.5425},{"stockId":3000000010276,"date":"2024-12-29T16:00:00.000Z","nv":0.5508,"tnv":0.5508},{"stockId":3000000010276,"date":"2024-12-26T16:00:00.000Z","nv":0.5495,"tnv":0.5495},{"stockId":3000000010276,"date":"2024-12-25T16:00:00.000Z","nv":0.5509,"tnv":0.5509},{"stockId":3000000010276,"date":"2024-12-24T16:00:00.000Z","nv":0.5493,"tnv":0.5493},{"stockId":3000000010276,"date":"2024-12-23T16:00:00.000Z","nv":0.5521,"tnv":0.5521},{"stockId":3000000010276,"date":"2024-12-22T16:00:00.000Z","nv":0.5459,"tnv":0.5459},{"stockId":3000000010276,"date":"2024-12-19T16:00:00.000Z","nv":0.5506,"tnv":0.5506},{"stockId":3000000010276,"date":"2024-12-18T16:00:00.000Z","nv":0.5517,"tnv":0.5517},{"stockId":3000000010276,"date":"2024-12-17T16:00:00.000Z","nv":0.5529,"tnv":0.5529},{"stockId":3000000010276,"date":"2024-12-16T16:00:00.000Z","nv":0.551,"tnv":0.551},{"stockId":3000000010276,"date":"2024-12-15T16:00:00.000Z","nv":0.5515,"tnv":0.5515},{"stockId":3000000010276,"date":"2024-12-12T16:00:00.000Z","nv":0.56,"tnv":0.56},{"stockId":3000000010276,"date":"2024-12-11T16:00:00.000Z","nv":0.5728,"tnv":0.5728},{"stockId":3000000010276,"date":"2024-12-10T16:00:00.000Z","nv":0.568,"tnv":0.568},{"stockId":3000000010276,"date":"2024-12-09T16:00:00.000Z","nv":0.5687,"tnv":0.5687},{"stockId":3000000010276,"date":"2024-12-08T16:00:00.000Z","nv":0.5658,"tnv":0.5658},{"stockId":3000000010276,"date":"2024-12-05T16:00:00.000Z","nv":0.5697,"tnv":0.5697},{"stockId":3000000010276,"date":"2024-12-04T16:00:00.000Z","nv":0.5584,"tnv":0.5584},{"stockId":3000000010276,"date":"2024-12-03T16:00:00.000Z","nv":0.5604,"tnv":0.5604},{"stockId":3000000010276,"date":"2024-12-02T16:00:00.000Z","nv":0.5654,"tnv":0.5654},{"stockId":3000000010276,"date":"2024-12-01T16:00:00.000Z","nv":0.569,"tnv":0.569},{"stockId":3000000010276,"date":"2024-11-28T16:00:00.000Z","nv":0.5639,"tnv":0.5639},{"stockId":3000000010276,"date":"2024-11-27T16:00:00.000Z","nv":0.5569,"tnv":0.5569},{"stockId":3000000010276,"date":"2024-11-26T16:00:00.000Z","nv":0.5645,"tnv":0.5645},{"stockId":3000000010276,"date":"2024-11-25T16:00:00.000Z","nv":0.5532,"tnv":0.5532},{"stockId":3000000010276,"date":"2024-11-24T16:00:00.000Z","nv":0.5563,"tnv":0.5563},{"stockId":3000000010276,"date":"2024-11-21T16:00:00.000Z","nv":0.5568,"tnv":0.5568},{"stockId":3000000010276,"date":"2024-11-20T16:00:00.000Z","nv":0.5808,"tnv":0.5808},{"stockId":3000000010276,"date":"2024-11-19T16:00:00.000Z","nv":0.5818,"tnv":0.5818},{"stockId":3000000010276,"date":"2024-11-18T16:00:00.000Z","nv":0.5769,"tnv":0.5769},{"stockId":3000000010276,"date":"2024-11-17T16:00:00.000Z","nv":0.5663,"tnv":0.5663},{"stockId":3000000010276,"date":"2024-11-14T16:00:00.000Z","nv":0.5741,"tnv":0.5741},{"stockId":3000000010276,"date":"2024-11-13T16:00:00.000Z","nv":0.5896,"tnv":0.5896},{"stockId":3000000010276,"date":"2024-11-12T16:00:00.000Z","nv":0.6078,"tnv":0.6078},{"stockId":3000000010276,"date":"2024-11-11T16:00:00.000Z","nv":0.6085,"tnv":0.6085},{"stockId":3000000010276,"date":"2024-11-10T16:00:00.000Z","nv":0.6086,"tnv":0.6086},{"stockId":3000000010276,"date":"2024-11-07T16:00:00.000Z","nv":0.5956,"tnv":0.5956},{"stockId":3000000010276,"date":"2024-11-06T16:00:00.000Z","nv":0.5945,"tnv":0.5945},{"stockId":3000000010276,"date":"2024-11-05T16:00:00.000Z","nv":0.5819,"tnv":0.5819},{"stockId":3000000010276,"date":"2024-11-04T16:00:00.000Z","nv":0.5859,"tnv":0.5859},{"stockId":3000000010276,"date":"2024-11-03T16:00:00.000Z","nv":0.5679,"tnv":0.5679},{"stockId":3000000010276,"date":"2024-10-31T16:00:00.000Z","nv":0.5565,"tnv":0.5565},{"stockId":3000000010276,"date":"2024-10-30T16:00:00.000Z","nv":0.5591,"tnv":0.5591},{"stockId":3000000010276,"date":"2024-10-29T16:00:00.000Z","nv":0.5563,"tnv":0.5563},{"stockId":3000000010276,"date":"2024-10-28T16:00:00.000Z","nv":0.5643,"tnv":0.5643},{"stockId":3000000010276,"date":"2024-10-27T16:00:00.000Z","nv":0.573,"tnv":0.573},{"stockId":3000000010276,"date":"2024-10-24T16:00:00.000Z","nv":0.577,"tnv":0.577},{"stockId":3000000010276,"date":"2024-10-23T16:00:00.000Z","nv":0.5634,"tnv":0.5634},{"stockId":3000000010276,"date":"2024-10-22T16:00:00.000Z","nv":0.5692,"tnv":0.5692},{"stockId":3000000010276,"date":"2024-10-21T16:00:00.000Z","nv":0.5685,"tnv":0.5685},{"stockId":3000000010276,"date":"2024-10-20T16:00:00.000Z","nv":0.5705,"tnv":0.5705},{"stockId":3000000010276,"date":"2024-10-17T16:00:00.000Z","nv":0.5661,"tnv":0.5661},{"stockId":3000000010276,"date":"2024-10-16T16:00:00.000Z","nv":0.5314,"tnv":0.5314},{"stockId":3000000010276,"date":"2024-10-15T16:00:00.000Z","nv":0.534,"tnv":0.534},{"stockId":3000000010276,"date":"2024-10-14T16:00:00.000Z","nv":0.5423,"tnv":0.5423},{"stockId":3000000010276,"date":"2024-10-13T16:00:00.000Z","nv":0.5587,"tnv":0.5587},{"stockId":3000000010276,"date":"2024-10-10T16:00:00.000Z","nv":0.5519,"tnv":0.5519},{"stockId":3000000010276,"date":"2024-10-09T16:00:00.000Z","nv":0.5817,"tnv":0.5817},{"stockId":3000000010276,"date":"2024-10-08T16:00:00.000Z","nv":0.5909,"tnv":0.5909},{"stockId":3000000010276,"date":"2024-10-07T16:00:00.000Z","nv":0.644,"tnv":0.644},{"stockId":3000000010276,"date":"2024-09-29T16:00:00.000Z","nv":0.5771,"tnv":0.5771},{"stockId":3000000010276,"date":"2024-09-26T16:00:00.000Z","nv":0.5119,"tnv":0.5119},{"stockId":3000000010276,"date":"2024-09-25T16:00:00.000Z","nv":0.4755,"tnv":0.4755},{"stockId":3000000010276,"date":"2024-09-24T16:00:00.000Z","nv":0.4546,"tnv":0.4546},{"stockId":3000000010276,"date":"2024-09-23T16:00:00.000Z","nv":0.4522,"tnv":0.4522},{"stockId":3000000010276,"date":"2024-09-22T16:00:00.000Z","nv":0.4352,"tnv":0.4352},{"stockId":3000000010276,"date":"2024-09-19T16:00:00.000Z","nv":0.4412,"tnv":0.4412},{"stockId":3000000010276,"date":"2024-09-18T16:00:00.000Z","nv":0.4436,"tnv":0.4436},{"stockId":3000000010276,"date":"2024-09-17T16:00:00.000Z","nv":0.441,"tnv":0.441},{"stockId":3000000010276,"date":"2024-09-12T16:00:00.000Z","nv":0.4414,"tnv":0.4414},{"stockId":3000000010276,"date":"2024-09-11T16:00:00.000Z","nv":0.4479,"tnv":0.4479},{"stockId":3000000010276,"date":"2024-09-10T16:00:00.000Z","nv":0.4534,"tnv":0.4534},{"stockId":3000000010276,"date":"2024-09-09T16:00:00.000Z","nv":0.4489,"tnv":0.4489},{"stockId":3000000010276,"date":"2024-09-08T16:00:00.000Z","nv":0.4456,"tnv":0.4456},{"stockId":3000000010276,"date":"2024-09-05T16:00:00.000Z","nv":0.4464,"tnv":0.4464},{"stockId":3000000010276,"date":"2024-09-04T16:00:00.000Z","nv":0.4545,"tnv":0.4545},{"stockId":3000000010276,"date":"2024-09-03T16:00:00.000Z","nv":0.4502,"tnv":0.4502},{"stockId":3000000010276,"date":"2024-09-02T16:00:00.000Z","nv":0.4493,"tnv":0.4493},{"stockId":3000000010276,"date":"2024-09-01T16:00:00.000Z","nv":0.4451,"tnv":0.4451},{"stockId":3000000010276,"date":"2024-08-29T16:00:00.000Z","nv":0.4597,"tnv":0.4597},{"stockId":3000000010276,"date":"2024-08-28T16:00:00.000Z","nv":0.446,"tnv":0.446},{"stockId":3000000010276,"date":"2024-08-27T16:00:00.000Z","nv":0.4349,"tnv":0.4349},{"stockId":3000000010276,"date":"2024-08-26T16:00:00.000Z","nv":0.4359,"tnv":0.4359},{"stockId":3000000010276,"date":"2024-08-25T16:00:00.000Z","nv":0.4379,"tnv":0.4379},{"stockId":3000000010276,"date":"2024-08-22T16:00:00.000Z","nv":0.439,"tnv":0.439},{"stockId":3000000010276,"date":"2024-08-21T16:00:00.000Z","nv":0.4392,"tnv":0.4392},{"stockId":3000000010276,"date":"2024-08-20T16:00:00.000Z","nv":0.4436,"tnv":0.4436},{"stockId":3000000010276,"date":"2024-08-19T16:00:00.000Z","nv":0.4486,"tnv":0.4486},{"stockId":3000000010276,"date":"2024-08-18T16:00:00.000Z","nv":0.4565,"tnv":0.4565},{"stockId":3000000010276,"date":"2024-08-15T16:00:00.000Z","nv":0.4587,"tnv":0.4587},{"stockId":3000000010276,"date":"2024-08-14T16:00:00.000Z","nv":0.4588,"tnv":0.4588},{"stockId":3000000010276,"date":"2024-08-13T16:00:00.000Z","nv":0.4573,"tnv":0.4573},{"stockId":3000000010276,"date":"2024-08-12T16:00:00.000Z","nv":0.4671,"tnv":0.4671},{"stockId":3000000010276,"date":"2024-08-11T16:00:00.000Z","nv":0.4669,"tnv":0.4669},{"stockId":3000000010276,"date":"2024-08-08T16:00:00.000Z","nv":0.4668,"tnv":0.4668},{"stockId":3000000010276,"date":"2024-08-07T16:00:00.000Z","nv":0.4708,"tnv":0.4708},{"stockId":3000000010276,"date":"2024-08-06T16:00:00.000Z","nv":0.4698,"tnv":0.4698},{"stockId":3000000010276,"date":"2024-08-05T16:00:00.000Z","nv":0.4718,"tnv":0.4718},{"stockId":3000000010276,"date":"2024-08-04T16:00:00.000Z","nv":0.4642,"tnv":0.4642},{"stockId":3000000010276,"date":"2024-08-01T16:00:00.000Z","nv":0.472,"tnv":0.472},{"stockId":3000000010276,"date":"2024-07-31T16:00:00.000Z","nv":0.4754,"tnv":0.4754},{"stockId":3000000010276,"date":"2024-07-30T16:00:00.000Z","nv":0.4804,"tnv":0.4804},{"stockId":3000000010276,"date":"2024-07-29T16:00:00.000Z","nv":0.4628,"tnv":0.4628},{"stockId":3000000010276,"date":"2024-07-28T16:00:00.000Z","nv":0.4639,"tnv":0.4639},{"stockId":3000000010276,"date":"2024-07-25T16:00:00.000Z","nv":0.4714,"tnv":0.4714},{"stockId":3000000010276,"date":"2024-07-24T16:00:00.000Z","nv":0.4705,"tnv":0.4705},{"stockId":3000000010276,"date":"2024-07-23T16:00:00.000Z","nv":0.4687,"tnv":0.4687},{"stockId":3000000010276,"date":"2024-07-22T16:00:00.000Z","nv":0.4779,"tnv":0.4779},{"stockId":3000000010276,"date":"2024-07-21T16:00:00.000Z","nv":0.4945,"tnv":0.4945},{"stockId":3000000010276,"date":"2024-07-18T16:00:00.000Z","nv":0.4972,"tnv":0.4972},{"stockId":3000000010276,"date":"2024-07-17T16:00:00.000Z","nv":0.4903,"tnv":0.4903},{"stockId":3000000010276,"date":"2024-07-16T16:00:00.000Z","nv":0.4864,"tnv":0.4864},{"stockId":3000000010276,"date":"2024-07-15T16:00:00.000Z","nv":0.4822,"tnv":0.4822},{"stockId":3000000010276,"date":"2024-07-14T16:00:00.000Z","nv":0.4771,"tnv":0.4771},{"stockId":3000000010276,"date":"2024-07-11T16:00:00.000Z","nv":0.477,"tnv":0.477},{"stockId":3000000010276,"date":"2024-07-10T16:00:00.000Z","nv":0.4731,"tnv":0.4731},{"stockId":3000000010276,"date":"2024-07-09T16:00:00.000Z","nv":0.464,"tnv":0.464},{"stockId":3000000010276,"date":"2024-07-08T16:00:00.000Z","nv":0.4668,"tnv":0.4668},{"stockId":3000000010276,"date":"2024-07-07T16:00:00.000Z","nv":0.4617,"tnv":0.4617},{"stockId":3000000010276,"date":"2024-07-04T16:00:00.000Z","nv":0.4689,"tnv":0.4689},{"stockId":3000000010276,"date":"2024-07-03T16:00:00.000Z","nv":0.4657,"tnv":0.4657},{"stockId":3000000010276,"date":"2024-07-02T16:00:00.000Z","nv":0.4708,"tnv":0.4708},{"stockId":3000000010276,"date":"2024-07-01T16:00:00.000Z","nv":0.4726,"tnv":0.4726},{"stockId":3000000010276,"date":"2024-06-30T16:00:00.000Z","nv":0.477,"tnv":0.477},{"stockId":3000000010276,"date":"2024-06-27T16:00:00.000Z","nv":0.4784,"tnv":0.4784},{"stockId":3000000010276,"date":"2024-06-26T16:00:00.000Z","nv":0.4829,"tnv":0.4829},{"stockId":3000000010276,"date":"2024-06-25T16:00:00.000Z","nv":0.4899,"tnv":0.4899},{"stockId":3000000010276,"date":"2024-06-24T16:00:00.000Z","nv":0.4848,"tnv":0.4848},{"stockId":3000000010276,"date":"2024-06-23T16:00:00.000Z","nv":0.4929,"tnv":0.4929},{"stockId":3000000010276,"date":"2024-06-20T16:00:00.000Z","nv":0.497,"tnv":0.497},{"stockId":3000000010276,"date":"2024-06-19T16:00:00.000Z","nv":0.5001,"tnv":0.5001},{"stockId":3000000010276,"date":"2024-06-18T16:00:00.000Z","nv":0.4997,"tnv":0.4997},{"stockId":3000000010276,"date":"2024-06-17T16:00:00.000Z","nv":0.5081,"tnv":0.5081},{"stockId":3000000010276,"date":"2024-06-16T16:00:00.000Z","nv":0.5114,"tnv":0.5114},{"stockId":3000000010276,"date":"2024-06-13T16:00:00.000Z","nv":0.5078,"tnv":0.5078},{"stockId":3000000010276,"date":"2024-06-12T16:00:00.000Z","nv":0.5072,"tnv":0.5072},{"stockId":3000000010276,"date":"2024-06-11T16:00:00.000Z","nv":0.5072,"tnv":0.5072},{"stockId":3000000010276,"date":"2024-06-10T16:00:00.000Z","nv":0.5074,"tnv":0.5074},{"stockId":3000000010276,"date":"2024-06-06T16:00:00.000Z","nv":0.5074,"tnv":0.5074},{"stockId":3000000010276,"date":"2024-06-05T16:00:00.000Z","nv":0.5097,"tnv":0.5097},{"stockId":3000000010276,"date":"2024-06-04T16:00:00.000Z","nv":0.5136,"tnv":0.5136},{"stockId":3000000010276,"date":"2024-06-03T16:00:00.000Z","nv":0.5107,"tnv":0.5107},{"stockId":3000000010276,"date":"2024-06-02T16:00:00.000Z","nv":0.5058,"tnv":0.5058},{"stockId":3000000010276,"date":"2024-05-30T16:00:00.000Z","nv":0.5056,"tnv":0.5056},{"stockId":3000000010276,"date":"2024-05-29T16:00:00.000Z","nv":0.5069,"tnv":0.5069},{"stockId":3000000010276,"date":"2024-05-28T16:00:00.000Z","nv":0.5047,"tnv":0.5047},{"stockId":3000000010276,"date":"2024-05-27T16:00:00.000Z","nv":0.5062,"tnv":0.5062},{"stockId":3000000010276,"date":"2024-05-26T16:00:00.000Z","nv":0.511,"tnv":0.511},{"stockId":3000000010276,"date":"2024-05-23T16:00:00.000Z","nv":0.5072,"tnv":0.5072},{"stockId":3000000010276,"date":"2024-05-22T16:00:00.000Z","nv":0.517,"tnv":0.517},{"stockId":3000000010276,"date":"2024-05-21T16:00:00.000Z","nv":0.5255,"tnv":0.5255},{"stockId":3000000010276,"date":"2024-05-20T16:00:00.000Z","nv":0.5231,"tnv":0.5231},{"stockId":3000000010276,"date":"2024-05-19T16:00:00.000Z","nv":0.5293,"tnv":0.5293},{"stockId":3000000010276,"date":"2024-05-16T16:00:00.000Z","nv":0.5294,"tnv":0.5294},{"stockId":3000000010276,"date":"2024-05-15T16:00:00.000Z","nv":0.5285,"tnv":0.5285},{"stockId":3000000010276,"date":"2024-05-14T16:00:00.000Z","nv":0.5301,"tnv":0.5301},{"stockId":3000000010276,"date":"2024-05-13T16:00:00.000Z","nv":0.5363,"tnv":0.5363},{"stockId":3000000010276,"date":"2024-05-12T16:00:00.000Z","nv":0.5367,"tnv":0.5367},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010276,"nv":0.5399,"tnv":0.5399},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010276,"nv":0.5459,"tnv":0.5459},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010276,"nv":0.5401,"tnv":0.5401},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010276,"nv":0.5477,"tnv":0.5477},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010276,"nv":0.5498,"tnv":0.5498},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010276,"nv":0.5358,"tnv":0.5358},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010276,"nv":0.5398,"tnv":0.5398},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010276,"nv":0.5195,"tnv":0.5195},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010276,"nv":0.5091,"tnv":0.5091}],"influencesList":[]}