window.pageData = {"startDate":"2024-05-12T11:08:07.063Z","endDate":"2026-05-12T11:08:07.063Z","stock":{"_id":3000000012849,"name":"大成悦享生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012849","tickerId":12849,"shortName":"大成悦享生活混合C","currency":"CNY","inceptionDate":"2021-12-09T16:00:00.000Z","fundCollectionId":4000050090000,"followedNum":0,"status":"normal","setUpDate":"2021-12-09T16:00:00.000Z","setUpAssetScale":10751527.23,"setUpShares":10751527.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcyxshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"齐炜中","stockType":"fund_manager","stockCode":"8801625953","exchange":"fm","tickerId":172326200160}],"hotMetrics":{"fss":{"stockId":3000000012849,"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":316,"f_h_s_a":12542,"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":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012849,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9268238434163701,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.5552180516380993,"f_p_r_m3_ssc":9096,"f_p_r_m3_ssrp":0.8301264431006047,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.9218803224707619,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.9578833693304536,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.8430383022774327,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.8782106782106782,"f_cagr_p_r_fs_ssc":9137,"f_cagr_p_r_fs_ssrp":0.9285245183887916},"fp":{"stockId":3000000012849,"type":"fp","f_p_r_fys":-0.02169877001624565,"f_p_r_m1":0.041764487828987784,"f_p_r_m3":-0.03058525928481126,"f_p_r_m6":-0.045943193391423165,"f_p_r_y1":0.005246214379395209,"f_cagr_p_r_fs":-0.037881744495083414,"f_p_r_d1":-0.015047021943573768,"f_p_r_y2":0.08548989313763244,"f_p_r_y3":0.004049065142313957,"last_data_date":"2026-05-10T16:00:00.000Z"},"ff":{"stockId":3000000012849,"type":"ff","f_m_f":896449,"f_m_f_r":0.012,"f_c_f":149408,"f_c_f_r":0.002,"f_m_a_c_f":1045857,"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":"2025-08-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012849,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":0.8431,"f_nv_cr":0.013097813025714888},"f_as":{"stockId":3000000012849,"type":"f_as","f_tas":2446016.392,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012848,"__csrcFundId":10436,"stockCode":"012848","shortName":"大成悦享生活混合(012848)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12848,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:30:49.089Z","status":"normal","exchange":"jj","name":"大成悦享生活混合型证券投资基金","fundCollectionId":4000050090000,"inceptionDate":"2021-12-09T16:00:00.000Z","masterFundShortName":"大成悦享生活混合","followedNum":1,"setUpDate":"2021-12-09T16:00:00.000Z","setUpAssetScale":270512986.1,"setUpShares":270512986.1,"pinyin":"dcyxshhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":300761,"holdings":545200,"marketCap":10751344,"netValueRatio":0.096,"quarterlyChange":-0.04963855421686758,"stock":{"stockCode":"300761","exchange":"sz","stockType":"company","tickerId":300761,"name":"立华股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":300236,"holdings":141739,"marketCap":10412146,"netValueRatio":0.093,"quarterlyChange":0.1521329987452944,"stock":{"stockCode":"300236","exchange":"sz","stockType":"company","tickerId":300236,"name":"上海新阳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":333,"holdings":134550,"marketCap":10272892,"netValueRatio":0.0917,"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":3000000012848,"stockId":2475,"holdings":163621,"marketCap":8059970,"netValueRatio":0.072,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":1000000000001530,"holdings":382500,"marketCap":7646170,"netValueRatio":0.0683,"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":3000000012848,"stockId":1000000000001318,"holdings":108200,"marketCap":7203353,"netValueRatio":0.0643,"quarterlyChange":-0.07711138310893506,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":1000000000000700,"holdings":13000,"marketCap":5555521,"netValueRatio":0.0496,"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":3000000012848,"stockId":1221,"holdings":79462,"marketCap":5443147,"netValueRatio":0.0486,"quarterlyChange":0.18286997064410349,"stock":{"name":"悍高集团","exchange":"sz","stockType":"company","stockCode":"001221","tickerId":1221}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":2223,"holdings":156700,"marketCap":5312130,"netValueRatio":0.0474,"quarterlyChange":-0.11279769693797503,"stock":{"stockCode":"002223","exchange":"sz","stockType":"company","tickerId":2223,"name":"鱼跃医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":605507,"holdings":174600,"marketCap":4537854,"netValueRatio":0.0405,"quarterlyChange":0.04798387096774115,"stock":{"stockCode":"605507","tickerId":605507,"exchange":"sh","stockType":"company","name":"国邦医药"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000012849,"date":"2026-05-10T16:00:00.000Z","nv":0.8431,"tnv":0.8431},{"stockId":3000000012849,"date":"2026-05-07T16:00:00.000Z","nv":0.8322,"tnv":0.8322},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012849,"nv":0.8409,"tnv":0.8409},{"stockId":3000000012849,"date":"2026-05-05T16:00:00.000Z","nv":0.8302,"tnv":0.8302},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012849,"nv":0.8338,"tnv":0.8338},{"stockId":3000000012849,"date":"2026-04-28T16:00:00.000Z","nv":0.8389,"tnv":0.8389},{"stockId":3000000012849,"date":"2026-04-27T16:00:00.000Z","nv":0.8265,"tnv":0.8265},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012849,"nv":0.8279,"tnv":0.8279},{"stockId":3000000012849,"date":"2026-04-23T16:00:00.000Z","nv":0.8224,"tnv":0.8224},{"stockId":3000000012849,"date":"2026-04-22T16:00:00.000Z","nv":0.8282,"tnv":0.8282},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012849,"nv":0.8366,"tnv":0.8366},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012849,"nv":0.8393,"tnv":0.8393},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012849,"nv":0.8349,"tnv":0.8349},{"stockId":3000000012849,"date":"2026-04-16T16:00:00.000Z","nv":0.824,"tnv":0.824},{"stockId":3000000012849,"date":"2026-04-15T16:00:00.000Z","nv":0.822,"tnv":0.822},{"stockId":3000000012849,"date":"2026-04-14T16:00:00.000Z","nv":0.8178,"tnv":0.8178},{"stockId":3000000012849,"date":"2026-04-13T16:00:00.000Z","nv":0.8123,"tnv":0.8123},{"stockId":3000000012849,"date":"2026-04-12T16:00:00.000Z","nv":0.8093,"tnv":0.8093},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012849,"nv":0.8093,"tnv":0.8093},{"stockId":3000000012849,"date":"2026-04-08T16:00:00.000Z","nv":0.807,"tnv":0.807},{"stockId":3000000012849,"date":"2026-04-07T16:00:00.000Z","nv":0.8085,"tnv":0.8085},{"stockId":3000000012849,"date":"2026-04-06T16:00:00.000Z","nv":0.7971,"tnv":0.7971},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012849,"nv":0.7935,"tnv":0.7935},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012849,"nv":0.8011,"tnv":0.8011},{"stockId":3000000012849,"date":"2026-03-31T16:00:00.000Z","nv":0.8066,"tnv":0.8066},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012849,"nv":0.7886,"tnv":0.7886},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012849,"nv":0.7986,"tnv":0.7986},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012849,"nv":0.8019,"tnv":0.8019},{"stockId":3000000012849,"date":"2026-03-25T16:00:00.000Z","nv":0.7834,"tnv":0.7834},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012849,"nv":0.8003,"tnv":0.8003},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012849,"nv":0.7914,"tnv":0.7914},{"stockId":3000000012849,"date":"2026-03-22T16:00:00.000Z","nv":0.7797,"tnv":0.7797},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012849,"nv":0.8153,"tnv":0.8153},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012849,"nv":0.8161,"tnv":0.8161},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012849,"nv":0.8359,"tnv":0.8359},{"stockId":3000000012849,"date":"2026-03-16T16:00:00.000Z","nv":0.8373,"tnv":0.8373},{"stockId":3000000012849,"date":"2026-03-15T16:00:00.000Z","nv":0.8426,"tnv":0.8426},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012849,"nv":0.8316,"tnv":0.8316},{"stockId":3000000012849,"date":"2026-03-11T16:00:00.000Z","nv":0.8407,"tnv":0.8407},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012849,"nv":0.8411,"tnv":0.8411},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012849,"nv":0.8351,"tnv":0.8351},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012849,"nv":0.8048,"tnv":0.8048},{"stockId":3000000012849,"date":"2026-03-05T16:00:00.000Z","nv":0.8187,"tnv":0.8187},{"stockId":3000000012849,"date":"2026-03-04T16:00:00.000Z","nv":0.8016,"tnv":0.8016},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012849,"nv":0.8068,"tnv":0.8068},{"stockId":3000000012849,"date":"2026-03-02T16:00:00.000Z","nv":0.8114,"tnv":0.8114},{"stockId":3000000012849,"date":"2026-03-01T16:00:00.000Z","nv":0.8271,"tnv":0.8271},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012849,"nv":0.8445,"tnv":0.8445},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012849,"nv":0.843,"tnv":0.843},{"stockId":3000000012849,"date":"2026-02-24T16:00:00.000Z","nv":0.8535,"tnv":0.8535},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012849,"nv":0.8466,"tnv":0.8466},{"stockId":3000000012849,"date":"2026-02-12T16:00:00.000Z","nv":0.8517,"tnv":0.8517},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012849,"nv":0.8594,"tnv":0.8594},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012849,"nv":0.8697,"tnv":0.8697},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012849,"nv":0.8751,"tnv":0.8751},{"stockId":3000000012849,"date":"2026-02-08T16:00:00.000Z","nv":0.875,"tnv":0.875},{"stockId":3000000012849,"date":"2026-02-05T16:00:00.000Z","nv":0.8646,"tnv":0.8646},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012849,"nv":0.8633,"tnv":0.8633},{"stockId":3000000012849,"date":"2026-02-03T16:00:00.000Z","nv":0.8598,"tnv":0.8598},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012849,"nv":0.8574,"tnv":0.8574},{"stockId":3000000012849,"date":"2026-02-01T16:00:00.000Z","nv":0.8545,"tnv":0.8545},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012849,"nv":0.8659,"tnv":0.8659},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012849,"nv":0.8714,"tnv":0.8714},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012849,"nv":0.8784,"tnv":0.8784},{"stockId":3000000012849,"date":"2026-01-26T16:00:00.000Z","nv":0.873,"tnv":0.873},{"stockId":3000000012849,"date":"2026-01-25T16:00:00.000Z","nv":0.8713,"tnv":0.8713},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012849,"nv":0.8762,"tnv":0.8762},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012849,"nv":0.878,"tnv":0.878},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012849,"nv":0.8872,"tnv":0.8872},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012849,"nv":0.8878,"tnv":0.8878},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012849,"nv":0.8863,"tnv":0.8863},{"stockId":3000000012849,"date":"2026-01-15T16:00:00.000Z","nv":0.8906,"tnv":0.8906},{"stockId":3000000012849,"date":"2026-01-14T16:00:00.000Z","nv":0.8985,"tnv":0.8985},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012849,"nv":0.887,"tnv":0.887},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012849,"nv":0.8927,"tnv":0.8927},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012849,"nv":0.8985,"tnv":0.8985},{"stockId":3000000012849,"date":"2026-01-08T16:00:00.000Z","nv":0.9019,"tnv":0.9019},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012849,"nv":0.892,"tnv":0.892},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012849,"nv":0.8989,"tnv":0.8989},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012849,"nv":0.8892,"tnv":0.8892},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012849,"nv":0.8853,"tnv":0.8853},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012849,"nv":0.8618,"tnv":0.8618},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012849,"nv":0.8633,"tnv":0.8633},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012849,"nv":0.8619,"tnv":0.8619},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012849,"nv":0.8696,"tnv":0.8696},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012849,"nv":0.8756,"tnv":0.8756},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012849,"nv":0.8738,"tnv":0.8738},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012849,"nv":0.8749,"tnv":0.8749},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012849,"nv":0.879,"tnv":0.879},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012849,"nv":0.8671,"tnv":0.8671},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012849,"nv":0.8593,"tnv":0.8593},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012849,"nv":0.8655,"tnv":0.8655},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012849,"nv":0.8567,"tnv":0.8567},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012849,"nv":0.8586,"tnv":0.8586},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012849,"nv":0.8645,"tnv":0.8645},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012849,"nv":0.8546,"tnv":0.8546},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012849,"nv":0.862,"tnv":0.862},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012849,"nv":0.8576,"tnv":0.8576},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012849,"nv":0.8601,"tnv":0.8601},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012849,"nv":0.8571,"tnv":0.8571},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012849,"nv":0.8581,"tnv":0.8581},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012849,"nv":0.8616,"tnv":0.8616},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012849,"nv":0.8699,"tnv":0.8699},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012849,"nv":0.872,"tnv":0.872},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012849,"nv":0.8662,"tnv":0.8662},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012849,"nv":0.86,"tnv":0.86},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012849,"nv":0.8644,"tnv":0.8644},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012849,"nv":0.8581,"tnv":0.8581},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012849,"nv":0.8551,"tnv":0.8551},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012849,"nv":0.8442,"tnv":0.8442},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012849,"nv":0.8661,"tnv":0.8661},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012849,"nv":0.8713,"tnv":0.8713},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012849,"nv":0.8722,"tnv":0.8722},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012849,"nv":0.8793,"tnv":0.8793},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012849,"nv":0.8907,"tnv":0.8907},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012849,"nv":0.8998,"tnv":0.8998},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012849,"nv":0.8918,"tnv":0.8918},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012849,"nv":0.8837,"tnv":0.8837},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012849,"nv":0.8894,"tnv":0.8894},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012849,"nv":0.8783,"tnv":0.8783},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012849,"nv":0.8936,"tnv":0.8936},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012849,"nv":0.8875,"tnv":0.8875},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012849,"nv":0.8868,"tnv":0.8868},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012849,"nv":0.9044,"tnv":0.9044},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012849,"nv":0.8987,"tnv":0.8987},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012849,"nv":0.8927,"tnv":0.8927},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012849,"nv":0.9077,"tnv":0.9077},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012849,"nv":0.9036,"tnv":0.9036},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012849,"nv":0.9099,"tnv":0.9099},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012849,"nv":0.8933,"tnv":0.8933},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012849,"nv":0.8849,"tnv":0.8849},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012849,"nv":0.8821,"tnv":0.8821},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012849,"nv":0.8944,"tnv":0.8944},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012849,"nv":0.8825,"tnv":0.8825},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012849,"nv":0.8774,"tnv":0.8774},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012849,"nv":0.899,"tnv":0.899},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012849,"nv":0.9037,"tnv":0.9037},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012849,"nv":0.8849,"tnv":0.8849},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012849,"nv":0.9002,"tnv":0.9002},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012849,"nv":0.9057,"tnv":0.9057},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012849,"nv":0.9166,"tnv":0.9166},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012849,"nv":0.9222,"tnv":0.9222},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012849,"nv":0.925,"tnv":0.925},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012849,"nv":0.9227,"tnv":0.9227},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012849,"nv":0.9414,"tnv":0.9414},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012849,"nv":0.9445,"tnv":0.9445},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012849,"nv":0.927,"tnv":0.927},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012849,"nv":0.9298,"tnv":0.9298},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012849,"nv":0.9291,"tnv":0.9291},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012849,"nv":0.9264,"tnv":0.9264},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012849,"nv":0.9369,"tnv":0.9369},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012849,"nv":0.9381,"tnv":0.9381},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012849,"nv":0.938,"tnv":0.938},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012849,"nv":0.931,"tnv":0.931},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012849,"nv":0.9322,"tnv":0.9322},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012849,"nv":0.9214,"tnv":0.9214},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012849,"nv":0.9282,"tnv":0.9282},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012849,"nv":0.9303,"tnv":0.9303},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012849,"nv":0.9308,"tnv":0.9308},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012849,"nv":0.9094,"tnv":0.9094},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012849,"nv":0.9237,"tnv":0.9237},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012849,"nv":0.9271,"tnv":0.9271},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012849,"nv":0.9417,"tnv":0.9417},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012849,"nv":0.9314,"tnv":0.9314},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012849,"nv":0.9176,"tnv":0.9176},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012849,"nv":0.9182,"tnv":0.9182},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012849,"nv":0.9421,"tnv":0.9421},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012849,"nv":0.9408,"tnv":0.9408},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012849,"nv":0.9361,"tnv":0.9361},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012849,"nv":0.9306,"tnv":0.9306},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012849,"nv":0.9296,"tnv":0.9296},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012849,"nv":0.9156,"tnv":0.9156},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012849,"nv":0.916,"tnv":0.916},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012849,"nv":0.9071,"tnv":0.9071},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012849,"nv":0.9035,"tnv":0.9035},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012849,"nv":0.9043,"tnv":0.9043},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012849,"nv":0.8922,"tnv":0.8922},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012849,"nv":0.8983,"tnv":0.8983},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012849,"nv":0.899,"tnv":0.899},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012849,"nv":0.9022,"tnv":0.9022},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012849,"nv":0.8999,"tnv":0.8999},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012849,"nv":0.8962,"tnv":0.8962},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012849,"nv":0.891,"tnv":0.891},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012849,"nv":0.8821,"tnv":0.8821},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012849,"nv":0.8902,"tnv":0.8902},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012849,"nv":0.9018,"tnv":0.9018},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012849,"nv":0.9078,"tnv":0.9078},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012849,"nv":0.8988,"tnv":0.8988},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012849,"nv":0.8933,"tnv":0.8933},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012849,"nv":0.8974,"tnv":0.8974},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012849,"nv":0.8885,"tnv":0.8885},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012849,"nv":0.8921,"tnv":0.8921},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012849,"nv":0.8963,"tnv":0.8963},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012849,"nv":0.8962,"tnv":0.8962},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012849,"nv":0.8946,"tnv":0.8946},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012849,"nv":0.8862,"tnv":0.8862},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012849,"nv":0.8912,"tnv":0.8912},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012849,"nv":0.8864,"tnv":0.8864},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012849,"nv":0.881,"tnv":0.881},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012849,"nv":0.8898,"tnv":0.8898},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012849,"nv":0.8952,"tnv":0.8952},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012849,"nv":0.9,"tnv":0.9},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012849,"nv":0.8941,"tnv":0.8941},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012849,"nv":0.8854,"tnv":0.8854},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012849,"nv":0.8844,"tnv":0.8844},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012849,"nv":0.8829,"tnv":0.8829},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012849,"nv":0.8959,"tnv":0.8959},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012849,"nv":0.889,"tnv":0.889},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012849,"nv":0.8747,"tnv":0.8747},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012849,"nv":0.8757,"tnv":0.8757},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012849,"nv":0.877,"tnv":0.877},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012849,"nv":0.8774,"tnv":0.8774},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012849,"nv":0.8668,"tnv":0.8668},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012849,"nv":0.8607,"tnv":0.8607},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012849,"nv":0.8646,"tnv":0.8646},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012849,"nv":0.8875,"tnv":0.8875},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012849,"nv":0.8951,"tnv":0.8951},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012849,"nv":0.904,"tnv":0.904},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012849,"nv":0.904,"tnv":0.904},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012849,"nv":0.9097,"tnv":0.9097},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012849,"nv":0.9065,"tnv":0.9065},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012849,"nv":0.8985,"tnv":0.8985},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012849,"nv":0.8955,"tnv":0.8955},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012849,"nv":0.8893,"tnv":0.8893},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012849,"nv":0.8903,"tnv":0.8903},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012849,"nv":0.9073,"tnv":0.9073},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012849,"nv":0.8859,"tnv":0.8859},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012849,"nv":0.8689,"tnv":0.8689},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012849,"nv":0.874,"tnv":0.874},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012849,"nv":0.8654,"tnv":0.8654},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012849,"nv":0.874,"tnv":0.874},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012849,"nv":0.8653,"tnv":0.8653},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012849,"nv":0.874,"tnv":0.874},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012849,"nv":0.8808,"tnv":0.8808},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012849,"nv":0.8818,"tnv":0.8818},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012849,"nv":0.8714,"tnv":0.8714},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012849,"nv":0.8571,"tnv":0.8571},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012849,"nv":0.8495,"tnv":0.8495},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012849,"nv":0.8541,"tnv":0.8541},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012849,"nv":0.8545,"tnv":0.8545},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012849,"nv":0.8452,"tnv":0.8452},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012849,"nv":0.8454,"tnv":0.8454},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012849,"nv":0.8387,"tnv":0.8387},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012849,"nv":0.8326,"tnv":0.8326},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012849,"nv":0.8303,"tnv":0.8303},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012849,"nv":0.8401,"tnv":0.8401},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012849,"nv":0.8285,"tnv":0.8285},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012849,"nv":0.8298,"tnv":0.8298},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012849,"nv":0.8236,"tnv":0.8236},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012849,"nv":0.8147,"tnv":0.8147},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012849,"nv":0.8198,"tnv":0.8198},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012849,"nv":0.8168,"tnv":0.8168},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012849,"nv":0.809,"tnv":0.809},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012849,"nv":0.7985,"tnv":0.7985},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012849,"nv":0.7911,"tnv":0.7911},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012849,"nv":0.7945,"tnv":0.7945},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012849,"nv":0.7876,"tnv":0.7876},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012849,"nv":0.7993,"tnv":0.7993},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012849,"nv":0.7919,"tnv":0.7919},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012849,"nv":0.7764,"tnv":0.7764},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012849,"nv":0.7769,"tnv":0.7769},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012849,"nv":0.7589,"tnv":0.7589},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012849,"nv":0.7499,"tnv":0.7499},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012849,"nv":0.7259,"tnv":0.7259},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012849,"nv":0.8093,"tnv":0.8093},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012849,"nv":0.8167,"tnv":0.8167},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012849,"nv":0.816,"tnv":0.816},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012849,"nv":0.8117,"tnv":0.8117},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012849,"nv":0.8127,"tnv":0.8127},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012849,"nv":0.8141,"tnv":0.8141},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012849,"nv":0.8015,"tnv":0.8015},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012849,"nv":0.7905,"tnv":0.7905},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012849,"nv":0.805,"tnv":0.805},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012849,"nv":0.7999,"tnv":0.7999},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012849,"nv":0.8135,"tnv":0.8135},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012849,"nv":0.8263,"tnv":0.8263},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012849,"nv":0.827,"tnv":0.827},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012849,"nv":0.8121,"tnv":0.8121},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012849,"nv":0.8108,"tnv":0.8108},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012849,"nv":0.7823,"tnv":0.7823},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012849,"nv":0.7877,"tnv":0.7877},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012849,"nv":0.7938,"tnv":0.7938},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012849,"nv":0.7855,"tnv":0.7855},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012849,"nv":0.7975,"tnv":0.7975},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012849,"nv":0.7961,"tnv":0.7961},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012849,"nv":0.7806,"tnv":0.7806},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012849,"nv":0.7684,"tnv":0.7684},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012849,"nv":0.772,"tnv":0.772},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012849,"nv":0.7668,"tnv":0.7668},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012849,"nv":0.7832,"tnv":0.7832},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012849,"nv":0.7764,"tnv":0.7764},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012849,"nv":0.7688,"tnv":0.7688},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012849,"nv":0.7752,"tnv":0.7752},{"stockId":3000000012849,"date":"2025-02-20T16:00:00.000Z","nv":0.7782,"tnv":0.7782},{"stockId":3000000012849,"date":"2025-02-19T16:00:00.000Z","nv":0.7662,"tnv":0.7662},{"stockId":3000000012849,"date":"2025-02-18T16:00:00.000Z","nv":0.7704,"tnv":0.7704},{"stockId":3000000012849,"date":"2025-02-17T16:00:00.000Z","nv":0.7723,"tnv":0.7723},{"stockId":3000000012849,"date":"2025-02-16T16:00:00.000Z","nv":0.7764,"tnv":0.7764},{"stockId":3000000012849,"date":"2025-02-13T16:00:00.000Z","nv":0.7811,"tnv":0.7811},{"stockId":3000000012849,"date":"2025-02-12T16:00:00.000Z","nv":0.7697,"tnv":0.7697},{"stockId":3000000012849,"date":"2025-02-11T16:00:00.000Z","nv":0.7694,"tnv":0.7694},{"stockId":3000000012849,"date":"2025-02-10T16:00:00.000Z","nv":0.7645,"tnv":0.7645},{"stockId":3000000012849,"date":"2025-02-09T16:00:00.000Z","nv":0.7694,"tnv":0.7694},{"stockId":3000000012849,"date":"2025-02-06T16:00:00.000Z","nv":0.7598,"tnv":0.7598},{"stockId":3000000012849,"date":"2025-02-05T16:00:00.000Z","nv":0.7519,"tnv":0.7519},{"stockId":3000000012849,"date":"2025-02-04T16:00:00.000Z","nv":0.7493,"tnv":0.7493},{"stockId":3000000012849,"date":"2025-01-26T16:00:00.000Z","nv":0.7515,"tnv":0.7515},{"stockId":3000000012849,"date":"2025-01-23T16:00:00.000Z","nv":0.7498,"tnv":0.7498},{"stockId":3000000012849,"date":"2025-01-22T16:00:00.000Z","nv":0.7433,"tnv":0.7433},{"stockId":3000000012849,"date":"2025-01-21T16:00:00.000Z","nv":0.7486,"tnv":0.7486},{"stockId":3000000012849,"date":"2025-01-20T16:00:00.000Z","nv":0.7551,"tnv":0.7551},{"stockId":3000000012849,"date":"2025-01-19T16:00:00.000Z","nv":0.7471,"tnv":0.7471},{"stockId":3000000012849,"date":"2025-01-16T16:00:00.000Z","nv":0.7391,"tnv":0.7391},{"stockId":3000000012849,"date":"2025-01-15T16:00:00.000Z","nv":0.7369,"tnv":0.7369},{"stockId":3000000012849,"date":"2025-01-14T16:00:00.000Z","nv":0.7329,"tnv":0.7329},{"stockId":3000000012849,"date":"2025-01-13T16:00:00.000Z","nv":0.7333,"tnv":0.7333},{"stockId":3000000012849,"date":"2025-01-12T16:00:00.000Z","nv":0.7164,"tnv":0.7164},{"stockId":3000000012849,"date":"2025-01-09T16:00:00.000Z","nv":0.7187,"tnv":0.7187},{"stockId":3000000012849,"date":"2025-01-08T16:00:00.000Z","nv":0.7357,"tnv":0.7357},{"stockId":3000000012849,"date":"2025-01-07T16:00:00.000Z","nv":0.7311,"tnv":0.7311},{"stockId":3000000012849,"date":"2025-01-06T16:00:00.000Z","nv":0.7316,"tnv":0.7316},{"stockId":3000000012849,"date":"2025-01-05T16:00:00.000Z","nv":0.7301,"tnv":0.7301},{"stockId":3000000012849,"date":"2025-01-02T16:00:00.000Z","nv":0.7398,"tnv":0.7398},{"stockId":3000000012849,"date":"2025-01-01T16:00:00.000Z","nv":0.7535,"tnv":0.7535},{"stockId":3000000012849,"date":"2024-12-30T16:00:00.000Z","nv":0.7515,"tnv":0.7515},{"stockId":3000000012849,"date":"2024-12-29T16:00:00.000Z","nv":0.7552,"tnv":0.7552},{"stockId":3000000012849,"date":"2024-12-26T16:00:00.000Z","nv":0.7538,"tnv":0.7538},{"stockId":3000000012849,"date":"2024-12-25T16:00:00.000Z","nv":0.7578,"tnv":0.7578},{"stockId":3000000012849,"date":"2024-12-24T16:00:00.000Z","nv":0.7563,"tnv":0.7563},{"stockId":3000000012849,"date":"2024-12-23T16:00:00.000Z","nv":0.7578,"tnv":0.7578},{"stockId":3000000012849,"date":"2024-12-22T16:00:00.000Z","nv":0.7507,"tnv":0.7507},{"stockId":3000000012849,"date":"2024-12-19T16:00:00.000Z","nv":0.7641,"tnv":0.7641},{"stockId":3000000012849,"date":"2024-12-18T16:00:00.000Z","nv":0.7606,"tnv":0.7606},{"stockId":3000000012849,"date":"2024-12-17T16:00:00.000Z","nv":0.7599,"tnv":0.7599},{"stockId":3000000012849,"date":"2024-12-16T16:00:00.000Z","nv":0.758,"tnv":0.758},{"stockId":3000000012849,"date":"2024-12-15T16:00:00.000Z","nv":0.7731,"tnv":0.7731},{"stockId":3000000012849,"date":"2024-12-12T16:00:00.000Z","nv":0.7756,"tnv":0.7756},{"stockId":3000000012849,"date":"2024-12-11T16:00:00.000Z","nv":0.7838,"tnv":0.7838},{"stockId":3000000012849,"date":"2024-12-10T16:00:00.000Z","nv":0.767,"tnv":0.767},{"stockId":3000000012849,"date":"2024-12-09T16:00:00.000Z","nv":0.7603,"tnv":0.7603},{"stockId":3000000012849,"date":"2024-12-08T16:00:00.000Z","nv":0.7467,"tnv":0.7467},{"stockId":3000000012849,"date":"2024-12-05T16:00:00.000Z","nv":0.7461,"tnv":0.7461},{"stockId":3000000012849,"date":"2024-12-04T16:00:00.000Z","nv":0.7407,"tnv":0.7407},{"stockId":3000000012849,"date":"2024-12-03T16:00:00.000Z","nv":0.7466,"tnv":0.7466},{"stockId":3000000012849,"date":"2024-12-02T16:00:00.000Z","nv":0.7511,"tnv":0.7511},{"stockId":3000000012849,"date":"2024-12-01T16:00:00.000Z","nv":0.7489,"tnv":0.7489},{"stockId":3000000012849,"date":"2024-11-28T16:00:00.000Z","nv":0.7379,"tnv":0.7379},{"stockId":3000000012849,"date":"2024-11-27T16:00:00.000Z","nv":0.7296,"tnv":0.7296},{"stockId":3000000012849,"date":"2024-11-26T16:00:00.000Z","nv":0.7369,"tnv":0.7369},{"stockId":3000000012849,"date":"2024-11-25T16:00:00.000Z","nv":0.7209,"tnv":0.7209},{"stockId":3000000012849,"date":"2024-11-24T16:00:00.000Z","nv":0.7166,"tnv":0.7166},{"stockId":3000000012849,"date":"2024-11-21T16:00:00.000Z","nv":0.7147,"tnv":0.7147},{"stockId":3000000012849,"date":"2024-11-20T16:00:00.000Z","nv":0.7323,"tnv":0.7323},{"stockId":3000000012849,"date":"2024-11-19T16:00:00.000Z","nv":0.7343,"tnv":0.7343},{"stockId":3000000012849,"date":"2024-11-18T16:00:00.000Z","nv":0.7334,"tnv":0.7334},{"stockId":3000000012849,"date":"2024-11-17T16:00:00.000Z","nv":0.727,"tnv":0.727},{"stockId":3000000012849,"date":"2024-11-14T16:00:00.000Z","nv":0.7344,"tnv":0.7344},{"stockId":3000000012849,"date":"2024-11-13T16:00:00.000Z","nv":0.74,"tnv":0.74},{"stockId":3000000012849,"date":"2024-11-12T16:00:00.000Z","nv":0.75,"tnv":0.75},{"stockId":3000000012849,"date":"2024-11-11T16:00:00.000Z","nv":0.7486,"tnv":0.7486},{"stockId":3000000012849,"date":"2024-11-10T16:00:00.000Z","nv":0.7539,"tnv":0.7539},{"stockId":3000000012849,"date":"2024-11-07T16:00:00.000Z","nv":0.7534,"tnv":0.7534},{"stockId":3000000012849,"date":"2024-11-06T16:00:00.000Z","nv":0.7595,"tnv":0.7595},{"stockId":3000000012849,"date":"2024-11-05T16:00:00.000Z","nv":0.7371,"tnv":0.7371},{"stockId":3000000012849,"date":"2024-11-04T16:00:00.000Z","nv":0.7457,"tnv":0.7457},{"stockId":3000000012849,"date":"2024-11-03T16:00:00.000Z","nv":0.7412,"tnv":0.7412},{"stockId":3000000012849,"date":"2024-10-31T16:00:00.000Z","nv":0.7352,"tnv":0.7352},{"stockId":3000000012849,"date":"2024-10-30T16:00:00.000Z","nv":0.7319,"tnv":0.7319},{"stockId":3000000012849,"date":"2024-10-29T16:00:00.000Z","nv":0.7466,"tnv":0.7466},{"stockId":3000000012849,"date":"2024-10-28T16:00:00.000Z","nv":0.7549,"tnv":0.7549},{"stockId":3000000012849,"date":"2024-10-27T16:00:00.000Z","nv":0.7552,"tnv":0.7552},{"stockId":3000000012849,"date":"2024-10-24T16:00:00.000Z","nv":0.7467,"tnv":0.7467},{"stockId":3000000012849,"date":"2024-10-23T16:00:00.000Z","nv":0.7508,"tnv":0.7508},{"stockId":3000000012849,"date":"2024-10-22T16:00:00.000Z","nv":0.759,"tnv":0.759},{"stockId":3000000012849,"date":"2024-10-21T16:00:00.000Z","nv":0.7483,"tnv":0.7483},{"stockId":3000000012849,"date":"2024-10-20T16:00:00.000Z","nv":0.7388,"tnv":0.7388},{"stockId":3000000012849,"date":"2024-10-17T16:00:00.000Z","nv":0.7417,"tnv":0.7417},{"stockId":3000000012849,"date":"2024-10-16T16:00:00.000Z","nv":0.7205,"tnv":0.7205},{"stockId":3000000012849,"date":"2024-10-15T16:00:00.000Z","nv":0.7293,"tnv":0.7293},{"stockId":3000000012849,"date":"2024-10-14T16:00:00.000Z","nv":0.736,"tnv":0.736},{"stockId":3000000012849,"date":"2024-10-13T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000012849,"date":"2024-10-10T16:00:00.000Z","nv":0.7518,"tnv":0.7518},{"stockId":3000000012849,"date":"2024-10-09T16:00:00.000Z","nv":0.7645,"tnv":0.7645},{"stockId":3000000012849,"date":"2024-10-08T16:00:00.000Z","nv":0.7499,"tnv":0.7499},{"stockId":3000000012849,"date":"2024-10-07T16:00:00.000Z","nv":0.7935,"tnv":0.7935},{"stockId":3000000012849,"date":"2024-09-29T16:00:00.000Z","nv":0.7629,"tnv":0.7629},{"stockId":3000000012849,"date":"2024-09-26T16:00:00.000Z","nv":0.7175,"tnv":0.7175},{"stockId":3000000012849,"date":"2024-09-25T16:00:00.000Z","nv":0.6957,"tnv":0.6957},{"stockId":3000000012849,"date":"2024-09-24T16:00:00.000Z","nv":0.6671,"tnv":0.6671},{"stockId":3000000012849,"date":"2024-09-23T16:00:00.000Z","nv":0.6671,"tnv":0.6671},{"stockId":3000000012849,"date":"2024-09-22T16:00:00.000Z","nv":0.6555,"tnv":0.6555},{"stockId":3000000012849,"date":"2024-09-19T16:00:00.000Z","nv":0.6549,"tnv":0.6549},{"stockId":3000000012849,"date":"2024-09-18T16:00:00.000Z","nv":0.6562,"tnv":0.6562},{"stockId":3000000012849,"date":"2024-09-17T16:00:00.000Z","nv":0.6525,"tnv":0.6525},{"stockId":3000000012849,"date":"2024-09-12T16:00:00.000Z","nv":0.6475,"tnv":0.6475},{"stockId":3000000012849,"date":"2024-09-11T16:00:00.000Z","nv":0.6482,"tnv":0.6482},{"stockId":3000000012849,"date":"2024-09-10T16:00:00.000Z","nv":0.6537,"tnv":0.6537},{"stockId":3000000012849,"date":"2024-09-09T16:00:00.000Z","nv":0.648,"tnv":0.648},{"stockId":3000000012849,"date":"2024-09-08T16:00:00.000Z","nv":0.6473,"tnv":0.6473},{"stockId":3000000012849,"date":"2024-09-05T16:00:00.000Z","nv":0.6544,"tnv":0.6544},{"stockId":3000000012849,"date":"2024-09-04T16:00:00.000Z","nv":0.6591,"tnv":0.6591},{"stockId":3000000012849,"date":"2024-09-03T16:00:00.000Z","nv":0.6589,"tnv":0.6589},{"stockId":3000000012849,"date":"2024-09-02T16:00:00.000Z","nv":0.6608,"tnv":0.6608},{"stockId":3000000012849,"date":"2024-09-01T16:00:00.000Z","nv":0.6553,"tnv":0.6553},{"stockId":3000000012849,"date":"2024-08-29T16:00:00.000Z","nv":0.6607,"tnv":0.6607},{"stockId":3000000012849,"date":"2024-08-28T16:00:00.000Z","nv":0.6529,"tnv":0.6529},{"stockId":3000000012849,"date":"2024-08-27T16:00:00.000Z","nv":0.6508,"tnv":0.6508},{"stockId":3000000012849,"date":"2024-08-26T16:00:00.000Z","nv":0.6552,"tnv":0.6552},{"stockId":3000000012849,"date":"2024-08-25T16:00:00.000Z","nv":0.6549,"tnv":0.6549},{"stockId":3000000012849,"date":"2024-08-22T16:00:00.000Z","nv":0.6588,"tnv":0.6588},{"stockId":3000000012849,"date":"2024-08-21T16:00:00.000Z","nv":0.6563,"tnv":0.6563},{"stockId":3000000012849,"date":"2024-08-20T16:00:00.000Z","nv":0.6546,"tnv":0.6546},{"stockId":3000000012849,"date":"2024-08-19T16:00:00.000Z","nv":0.6542,"tnv":0.6542},{"stockId":3000000012849,"date":"2024-08-18T16:00:00.000Z","nv":0.658,"tnv":0.658},{"stockId":3000000012849,"date":"2024-08-15T16:00:00.000Z","nv":0.6577,"tnv":0.6577},{"stockId":3000000012849,"date":"2024-08-14T16:00:00.000Z","nv":0.6555,"tnv":0.6555},{"stockId":3000000012849,"date":"2024-08-13T16:00:00.000Z","nv":0.6544,"tnv":0.6544},{"stockId":3000000012849,"date":"2024-08-12T16:00:00.000Z","nv":0.6584,"tnv":0.6584},{"stockId":3000000012849,"date":"2024-08-11T16:00:00.000Z","nv":0.6607,"tnv":0.6607},{"stockId":3000000012849,"date":"2024-08-08T16:00:00.000Z","nv":0.6609,"tnv":0.6609},{"stockId":3000000012849,"date":"2024-08-07T16:00:00.000Z","nv":0.663,"tnv":0.663},{"stockId":3000000012849,"date":"2024-08-06T16:00:00.000Z","nv":0.6611,"tnv":0.6611},{"stockId":3000000012849,"date":"2024-08-05T16:00:00.000Z","nv":0.6597,"tnv":0.6597},{"stockId":3000000012849,"date":"2024-08-04T16:00:00.000Z","nv":0.6588,"tnv":0.6588},{"stockId":3000000012849,"date":"2024-08-01T16:00:00.000Z","nv":0.6594,"tnv":0.6594},{"stockId":3000000012849,"date":"2024-07-31T16:00:00.000Z","nv":0.6614,"tnv":0.6614},{"stockId":3000000012849,"date":"2024-07-30T16:00:00.000Z","nv":0.6687,"tnv":0.6687},{"stockId":3000000012849,"date":"2024-07-29T16:00:00.000Z","nv":0.6517,"tnv":0.6517},{"stockId":3000000012849,"date":"2024-07-28T16:00:00.000Z","nv":0.6587,"tnv":0.6587},{"stockId":3000000012849,"date":"2024-07-25T16:00:00.000Z","nv":0.6654,"tnv":0.6654},{"stockId":3000000012849,"date":"2024-07-24T16:00:00.000Z","nv":0.6601,"tnv":0.6601},{"stockId":3000000012849,"date":"2024-07-23T16:00:00.000Z","nv":0.6622,"tnv":0.6622},{"stockId":3000000012849,"date":"2024-07-22T16:00:00.000Z","nv":0.6723,"tnv":0.6723},{"stockId":3000000012849,"date":"2024-07-21T16:00:00.000Z","nv":0.6897,"tnv":0.6897},{"stockId":3000000012849,"date":"2024-07-18T16:00:00.000Z","nv":0.6944,"tnv":0.6944},{"stockId":3000000012849,"date":"2024-07-17T16:00:00.000Z","nv":0.6906,"tnv":0.6906},{"stockId":3000000012849,"date":"2024-07-16T16:00:00.000Z","nv":0.6849,"tnv":0.6849},{"stockId":3000000012849,"date":"2024-07-15T16:00:00.000Z","nv":0.6822,"tnv":0.6822},{"stockId":3000000012849,"date":"2024-07-14T16:00:00.000Z","nv":0.6852,"tnv":0.6852},{"stockId":3000000012849,"date":"2024-07-11T16:00:00.000Z","nv":0.688,"tnv":0.688},{"stockId":3000000012849,"date":"2024-07-10T16:00:00.000Z","nv":0.6855,"tnv":0.6855},{"stockId":3000000012849,"date":"2024-07-09T16:00:00.000Z","nv":0.6774,"tnv":0.6774},{"stockId":3000000012849,"date":"2024-07-08T16:00:00.000Z","nv":0.677,"tnv":0.677},{"stockId":3000000012849,"date":"2024-07-07T16:00:00.000Z","nv":0.6718,"tnv":0.6718},{"stockId":3000000012849,"date":"2024-07-04T16:00:00.000Z","nv":0.6787,"tnv":0.6787},{"stockId":3000000012849,"date":"2024-07-03T16:00:00.000Z","nv":0.6788,"tnv":0.6788},{"stockId":3000000012849,"date":"2024-07-02T16:00:00.000Z","nv":0.6848,"tnv":0.6848},{"stockId":3000000012849,"date":"2024-07-01T16:00:00.000Z","nv":0.69,"tnv":0.69},{"stockId":3000000012849,"date":"2024-06-30T16:00:00.000Z","nv":0.6954,"tnv":0.6954},{"stockId":3000000012849,"date":"2024-06-27T16:00:00.000Z","nv":0.6949,"tnv":0.6949},{"stockId":3000000012849,"date":"2024-06-26T16:00:00.000Z","nv":0.6965,"tnv":0.6965},{"stockId":3000000012849,"date":"2024-06-25T16:00:00.000Z","nv":0.7037,"tnv":0.7037},{"stockId":3000000012849,"date":"2024-06-24T16:00:00.000Z","nv":0.7013,"tnv":0.7013},{"stockId":3000000012849,"date":"2024-06-23T16:00:00.000Z","nv":0.7005,"tnv":0.7005},{"stockId":3000000012849,"date":"2024-06-20T16:00:00.000Z","nv":0.7026,"tnv":0.7026},{"stockId":3000000012849,"date":"2024-06-19T16:00:00.000Z","nv":0.7052,"tnv":0.7052},{"stockId":3000000012849,"date":"2024-06-18T16:00:00.000Z","nv":0.7106,"tnv":0.7106},{"stockId":3000000012849,"date":"2024-06-17T16:00:00.000Z","nv":0.7157,"tnv":0.7157},{"stockId":3000000012849,"date":"2024-06-16T16:00:00.000Z","nv":0.7197,"tnv":0.7197},{"stockId":3000000012849,"date":"2024-06-13T16:00:00.000Z","nv":0.7218,"tnv":0.7218},{"stockId":3000000012849,"date":"2024-06-12T16:00:00.000Z","nv":0.7211,"tnv":0.7211},{"stockId":3000000012849,"date":"2024-06-11T16:00:00.000Z","nv":0.7281,"tnv":0.7281},{"stockId":3000000012849,"date":"2024-06-10T16:00:00.000Z","nv":0.7289,"tnv":0.7289},{"stockId":3000000012849,"date":"2024-06-06T16:00:00.000Z","nv":0.7303,"tnv":0.7303},{"stockId":3000000012849,"date":"2024-06-05T16:00:00.000Z","nv":0.7364,"tnv":0.7364},{"stockId":3000000012849,"date":"2024-06-04T16:00:00.000Z","nv":0.7379,"tnv":0.7379},{"stockId":3000000012849,"date":"2024-06-03T16:00:00.000Z","nv":0.7465,"tnv":0.7465},{"stockId":3000000012849,"date":"2024-06-02T16:00:00.000Z","nv":0.739,"tnv":0.739},{"stockId":3000000012849,"date":"2024-05-30T16:00:00.000Z","nv":0.7385,"tnv":0.7385},{"stockId":3000000012849,"date":"2024-05-29T16:00:00.000Z","nv":0.7403,"tnv":0.7403},{"stockId":3000000012849,"date":"2024-05-28T16:00:00.000Z","nv":0.7449,"tnv":0.7449},{"stockId":3000000012849,"date":"2024-05-27T16:00:00.000Z","nv":0.7445,"tnv":0.7445},{"stockId":3000000012849,"date":"2024-05-26T16:00:00.000Z","nv":0.7511,"tnv":0.7511},{"stockId":3000000012849,"date":"2024-05-23T16:00:00.000Z","nv":0.7485,"tnv":0.7485},{"stockId":3000000012849,"date":"2024-05-22T16:00:00.000Z","nv":0.7544,"tnv":0.7544},{"stockId":3000000012849,"date":"2024-05-21T16:00:00.000Z","nv":0.7602,"tnv":0.7602},{"stockId":3000000012849,"date":"2024-05-20T16:00:00.000Z","nv":0.7666,"tnv":0.7666},{"stockId":3000000012849,"date":"2024-05-19T16:00:00.000Z","nv":0.7683,"tnv":0.7683},{"stockId":3000000012849,"date":"2024-05-16T16:00:00.000Z","nv":0.7672,"tnv":0.7672},{"stockId":3000000012849,"date":"2024-05-15T16:00:00.000Z","nv":0.7661,"tnv":0.7661},{"stockId":3000000012849,"date":"2024-05-14T16:00:00.000Z","nv":0.7675,"tnv":0.7675},{"stockId":3000000012849,"date":"2024-05-13T16:00:00.000Z","nv":0.7743,"tnv":0.7743},{"stockId":3000000012849,"date":"2024-05-12T16:00:00.000Z","nv":0.7729,"tnv":0.7729}],"influencesList":[]}