window.pageData = {"startDate":"2024-04-28T07:58:07.475Z","endDate":"2026-04-28T07:58:07.475Z","stock":{"_id":3000000017112,"stockCode":"017112","shortName":"嘉实优享生活混合A","masterFundShortName":"嘉实优享生活混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17112,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实优享生活混合型证券投资基金","inceptionDate":"2023-01-16T16:00:00.000Z","setUpDate":"2023-01-16T16:00:00.000Z","setUpAssetScale":335974357.32,"setUpShares":335974357.32,"pinyin":"jsyxshhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"吴越","stockType":"fund_manager","stockCode":"db20657254","exchange":"fm","tickerId":2325196040},{"name":"郭弘毅","stockType":"fund_manager","stockCode":"j101020333","exchange":"fm","tickerId":70825251120}],"hotMetrics":{"fss":{"stockId":3000000017112,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0358,"f_ind_h_s_r":0.9642000000000001,"f_h_a":1194,"f_h_s_a":143305,"f_ind_h_s_r_c_hy":0.0027000000000000357,"f_ins_h_s_r_c_hy":-0.002700000000000001,"f_ind_h_s_r_c_1y":-0.0006999999999999229,"f_ins_h_s_r_c_1y":0.0006999999999999992,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017112,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.9616624069341038,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.6989879203395364,"f_p_r_m3_ssc":9041,"f_p_r_m3_ssrp":0.8840707964601769,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.9888102306462663,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.9966394623139703,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.9816062176165803,"f_cagr_p_r_fs_ssc":9113,"f_cagr_p_r_fs_ssrp":0.9929762949956101,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.9889918887601391},"fp":{"stockId":3000000017112,"type":"fp","f_cagr_p_r_fs":-0.13361868322227166,"f_p_r_m1":0.01609494391155919,"f_p_r_m3":-0.0799352274400118,"f_p_r_d1":-0.0046108704764565855,"f_p_r_m6":-0.16253517352271185,"f_p_r_fys":-0.07830703436071385,"f_p_r_y1":-0.16331994645247694,"f_p_r_y2":-0.08878845312727845,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y3":-0.3126580886396132},"ff":{"stockId":3000000017112,"type":"ff","f_m_f":1228821,"f_m_f_r":0.012,"f_c_f":204803,"f_c_f_r":0.002,"f_m_a_c_f":1433624,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017112,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":0.625,"f_nv_cr":-0.00825134877816569},"f_as":{"stockId":3000000017112,"type":"f_as","f_tas":73558346.3328,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017113,"name":"嘉实优享生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017113","tickerId":17113,"shortName":"嘉实优享生活混合C","currency":"CNY","__csrcFundId":12141,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.383Z","fundCollectionId":4000050080000,"inceptionDate":"2023-01-16T16:00:00.000Z","status":"normal","setUpDate":"2023-01-16T16:00:00.000Z","setUpAssetScale":75588600.23,"setUpShares":75588600.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsyxshhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":600519,"holdings":6300,"marketCap":9135000,"netValueRatio":0.102,"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":3000000017112,"stockId":2271,"holdings":318300,"marketCap":4873173,"netValueRatio":0.0544,"quarterlyChange":0.12656364974245848,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":568,"holdings":46100,"marketCap":4825748,"netValueRatio":0.0539,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":600809,"holdings":32100,"marketCap":4592226,"netValueRatio":0.0513,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":858,"holdings":39600,"marketCap":4089492,"netValueRatio":0.0457,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":300347,"holdings":58100,"marketCap":3127523,"netValueRatio":0.0349,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":2810,"holdings":126600,"marketCap":2967504,"netValueRatio":0.0331,"quarterlyChange":0.5805799055967635,"stock":{"stockCode":"002810","exchange":"sz","stockType":"company","tickerId":2810,"name":"山东赫达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":1000000000002648,"holdings":41400,"marketCap":2887776,"netValueRatio":0.0322,"quarterlyChange":0.194255479969764,"stock":{"exchange":"hk","stockType":"company","stockCode":"02648","tickerId":2648,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":1000000000000700,"holdings":6500,"marketCap":2777760,"netValueRatio":0.031,"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":3000000017112,"stockId":1000000000002331,"holdings":139500,"marketCap":2635870,"netValueRatio":0.0294,"quarterlyChange":0.14622388859132252,"stock":{"stockCode":"02331","exchange":"hk","stockType":"company","tickerId":2331,"name":"李宁"}}],"bondHoldings":[{"_id":"69e8fb111398d7984300304a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockCode":"019773","stockName":"25国债08","holdings":10000,"marketCap":1013274,"netValueRatio":0.0113,"lastUpdated":"2026-04-22T16:45:05.997Z"}],"lastFsMetrics":{"latestTurnoverRate":2.915387657487072,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000017112,"date":"2026-04-26T16:00:00.000Z","nv":0.625,"tnv":0.625},{"stockId":3000000017112,"date":"2026-04-23T16:00:00.000Z","nv":0.6302,"tnv":0.6302},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017112,"nv":0.6279,"tnv":0.6279},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017112,"nv":0.6279,"tnv":0.6279},{"stockId":3000000017112,"date":"2026-04-20T16:00:00.000Z","nv":0.6316,"tnv":0.6316},{"stockId":3000000017112,"date":"2026-04-19T16:00:00.000Z","nv":0.6317,"tnv":0.6317},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017112,"nv":0.629,"tnv":0.629},{"stockId":3000000017112,"date":"2026-04-15T16:00:00.000Z","nv":0.634,"tnv":0.634},{"stockId":3000000017112,"date":"2026-04-14T16:00:00.000Z","nv":0.6304,"tnv":0.6304},{"stockId":3000000017112,"date":"2026-04-13T16:00:00.000Z","nv":0.6291,"tnv":0.6291},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017112,"nv":0.6278,"tnv":0.6278},{"stockId":3000000017112,"date":"2026-04-09T16:00:00.000Z","nv":0.6316,"tnv":0.6316},{"stockId":3000000017112,"date":"2026-04-08T16:00:00.000Z","nv":0.6328,"tnv":0.6328},{"stockId":3000000017112,"date":"2026-04-07T16:00:00.000Z","nv":0.6351,"tnv":0.6351},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017112,"nv":0.6247,"tnv":0.6247},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017112,"nv":0.6242,"tnv":0.6242},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017112,"nv":0.6284,"tnv":0.6284},{"stockId":3000000017112,"date":"2026-03-31T16:00:00.000Z","nv":0.6291,"tnv":0.6291},{"stockId":3000000017112,"date":"2026-03-30T16:00:00.000Z","nv":0.6216,"tnv":0.6216},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017112,"nv":0.6172,"tnv":0.6172},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017112,"nv":0.6151,"tnv":0.6151},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017112,"nv":0.6097,"tnv":0.6097},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017112,"nv":0.6178,"tnv":0.6178},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017112,"nv":0.6172,"tnv":0.6172},{"stockId":3000000017112,"date":"2026-03-22T16:00:00.000Z","nv":0.606,"tnv":0.606},{"stockId":3000000017112,"date":"2026-03-19T16:00:00.000Z","nv":0.6249,"tnv":0.6249},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017112,"nv":0.6262,"tnv":0.6262},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017112,"nv":0.6402,"tnv":0.6402},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017112,"nv":0.6418,"tnv":0.6418},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017112,"nv":0.6427,"tnv":0.6427},{"stockId":3000000017112,"date":"2026-03-12T16:00:00.000Z","nv":0.6366,"tnv":0.6366},{"stockId":3000000017112,"date":"2026-03-11T16:00:00.000Z","nv":0.6403,"tnv":0.6403},{"stockId":3000000017112,"date":"2026-03-10T16:00:00.000Z","nv":0.6433,"tnv":0.6433},{"stockId":3000000017112,"date":"2026-03-09T16:00:00.000Z","nv":0.6448,"tnv":0.6448},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017112,"nv":0.6384,"tnv":0.6384},{"stockId":3000000017112,"date":"2026-03-05T16:00:00.000Z","nv":0.6457,"tnv":0.6457},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017112,"nv":0.6365,"tnv":0.6365},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017112,"nv":0.6402,"tnv":0.6402},{"stockId":3000000017112,"date":"2026-03-02T16:00:00.000Z","nv":0.6476,"tnv":0.6476},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017112,"nv":0.6623,"tnv":0.6623},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017112,"nv":0.6701,"tnv":0.6701},{"stockId":3000000017112,"date":"2026-02-25T16:00:00.000Z","nv":0.6698,"tnv":0.6698},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017112,"nv":0.6789,"tnv":0.6789},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017112,"nv":0.6727,"tnv":0.6727},{"stockId":3000000017112,"date":"2026-02-12T16:00:00.000Z","nv":0.681,"tnv":0.681},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017112,"nv":0.6861,"tnv":0.6861},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017112,"nv":0.6945,"tnv":0.6945},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017112,"nv":0.6969,"tnv":0.6969},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017112,"nv":0.7038,"tnv":0.7038},{"stockId":3000000017112,"date":"2026-02-05T16:00:00.000Z","nv":0.6967,"tnv":0.6967},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017112,"nv":0.7011,"tnv":0.7011},{"stockId":3000000017112,"date":"2026-02-03T16:00:00.000Z","nv":0.6968,"tnv":0.6968},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017112,"nv":0.6887,"tnv":0.6887},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017112,"nv":0.683,"tnv":0.683},{"stockId":3000000017112,"date":"2026-01-29T16:00:00.000Z","nv":0.685,"tnv":0.685},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017112,"nv":0.6962,"tnv":0.6962},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017112,"nv":0.6776,"tnv":0.6776},{"stockId":3000000017112,"date":"2026-01-26T16:00:00.000Z","nv":0.6793,"tnv":0.6793},{"stockId":3000000017112,"date":"2026-01-25T16:00:00.000Z","nv":0.684,"tnv":0.684},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017112,"nv":0.6888,"tnv":0.6888},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017112,"nv":0.6903,"tnv":0.6903},{"stockId":3000000017112,"date":"2026-01-20T16:00:00.000Z","nv":0.6849,"tnv":0.6849},{"stockId":3000000017112,"date":"2026-01-19T16:00:00.000Z","nv":0.6905,"tnv":0.6905},{"stockId":3000000017112,"date":"2026-01-18T16:00:00.000Z","nv":0.6871,"tnv":0.6871},{"stockId":3000000017112,"date":"2026-01-15T16:00:00.000Z","nv":0.6876,"tnv":0.6876},{"stockId":3000000017112,"date":"2026-01-14T16:00:00.000Z","nv":0.6919,"tnv":0.6919},{"stockId":3000000017112,"date":"2026-01-13T16:00:00.000Z","nv":0.6988,"tnv":0.6988},{"stockId":3000000017112,"date":"2026-01-12T16:00:00.000Z","nv":0.6958,"tnv":0.6958},{"stockId":3000000017112,"date":"2026-01-11T16:00:00.000Z","nv":0.699,"tnv":0.699},{"stockId":3000000017112,"date":"2026-01-08T16:00:00.000Z","nv":0.6931,"tnv":0.6931},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017112,"nv":0.6866,"tnv":0.6866},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017112,"nv":0.6882,"tnv":0.6882},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017112,"nv":0.6914,"tnv":0.6914},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017112,"nv":0.6873,"tnv":0.6873},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017112,"nv":0.6781,"tnv":0.6781},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017112,"nv":0.6812,"tnv":0.6812},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017112,"nv":0.6816,"tnv":0.6816},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017112,"nv":0.6946,"tnv":0.6946},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017112,"nv":0.6988,"tnv":0.6988},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017112,"nv":0.6965,"tnv":0.6965},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017112,"nv":0.6975,"tnv":0.6975},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017112,"nv":0.7024,"tnv":0.7024},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017112,"nv":0.7014,"tnv":0.7014},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017112,"nv":0.6936,"tnv":0.6936},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017112,"nv":0.6944,"tnv":0.6944},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017112,"nv":0.6902,"tnv":0.6902},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017112,"nv":0.6961,"tnv":0.6961},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017112,"nv":0.6977,"tnv":0.6977},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017112,"nv":0.6881,"tnv":0.6881},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017112,"nv":0.6957,"tnv":0.6957},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017112,"nv":0.6954,"tnv":0.6954},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017112,"nv":0.7021,"tnv":0.7021},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017112,"nv":0.706,"tnv":0.706},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017112,"nv":0.705,"tnv":0.705},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017112,"nv":0.7155,"tnv":0.7155},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017112,"nv":0.7244,"tnv":0.7244},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017112,"nv":0.7281,"tnv":0.7281},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017112,"nv":0.7224,"tnv":0.7224},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017112,"nv":0.7175,"tnv":0.7175},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017112,"nv":0.7158,"tnv":0.7158},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017112,"nv":0.7158,"tnv":0.7158},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017112,"nv":0.7135,"tnv":0.7135},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017112,"nv":0.7095,"tnv":0.7095},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017112,"nv":0.7231,"tnv":0.7231},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017112,"nv":0.7268,"tnv":0.7268},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017112,"nv":0.7288,"tnv":0.7288},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017112,"nv":0.7351,"tnv":0.7351},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017112,"nv":0.7374,"tnv":0.7374},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017112,"nv":0.752,"tnv":0.752},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017112,"nv":0.7486,"tnv":0.7486},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017112,"nv":0.7463,"tnv":0.7463},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017112,"nv":0.7454,"tnv":0.7454},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017112,"nv":0.7174,"tnv":0.7174},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017112,"nv":0.7247,"tnv":0.7247},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017112,"nv":0.7208,"tnv":0.7208},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017112,"nv":0.7209,"tnv":0.7209},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017112,"nv":0.7323,"tnv":0.7323},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017112,"nv":0.7382,"tnv":0.7382},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017112,"nv":0.7411,"tnv":0.7411},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017112,"nv":0.7462,"tnv":0.7462},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017112,"nv":0.7438,"tnv":0.7438},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017112,"nv":0.7463,"tnv":0.7463},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017112,"nv":0.7399,"tnv":0.7399},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017112,"nv":0.742,"tnv":0.742},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017112,"nv":0.7421,"tnv":0.7421},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017112,"nv":0.7497,"tnv":0.7497},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017112,"nv":0.7477,"tnv":0.7477},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017112,"nv":0.7455,"tnv":0.7455},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017112,"nv":0.7612,"tnv":0.7612},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017112,"nv":0.7605,"tnv":0.7605},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017112,"nv":0.7475,"tnv":0.7475},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017112,"nv":0.7485,"tnv":0.7485},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017112,"nv":0.7572,"tnv":0.7572},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017112,"nv":0.7667,"tnv":0.7667},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017112,"nv":0.7775,"tnv":0.7775},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017112,"nv":0.7766,"tnv":0.7766},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017112,"nv":0.7648,"tnv":0.7648},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017112,"nv":0.7683,"tnv":0.7683},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017112,"nv":0.7747,"tnv":0.7747},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017112,"nv":0.7668,"tnv":0.7668},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017112,"nv":0.7737,"tnv":0.7737},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017112,"nv":0.7789,"tnv":0.7789},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017112,"nv":0.7746,"tnv":0.7746},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017112,"nv":0.7855,"tnv":0.7855},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017112,"nv":0.7866,"tnv":0.7866},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017112,"nv":0.7878,"tnv":0.7878},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017112,"nv":0.7868,"tnv":0.7868},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017112,"nv":0.7914,"tnv":0.7914},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017112,"nv":0.7873,"tnv":0.7873},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017112,"nv":0.7896,"tnv":0.7896},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017112,"nv":0.7856,"tnv":0.7856},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017112,"nv":0.7805,"tnv":0.7805},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017112,"nv":0.7761,"tnv":0.7761},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017112,"nv":0.7793,"tnv":0.7793},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017112,"nv":0.7891,"tnv":0.7891},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017112,"nv":0.7925,"tnv":0.7925},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017112,"nv":0.792,"tnv":0.792},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017112,"nv":0.7749,"tnv":0.7749},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017112,"nv":0.7821,"tnv":0.7821},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017112,"nv":0.8013,"tnv":0.8013},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017112,"nv":0.7966,"tnv":0.7966},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017112,"nv":0.7824,"tnv":0.7824},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017112,"nv":0.7843,"tnv":0.7843},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017112,"nv":0.7811,"tnv":0.7811},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017112,"nv":0.7679,"tnv":0.7679},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017112,"nv":0.7614,"tnv":0.7614},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017112,"nv":0.7544,"tnv":0.7544},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017112,"nv":0.7512,"tnv":0.7512},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017112,"nv":0.7538,"tnv":0.7538},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017112,"nv":0.7484,"tnv":0.7484},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017112,"nv":0.7509,"tnv":0.7509},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017112,"nv":0.7526,"tnv":0.7526},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017112,"nv":0.7576,"tnv":0.7576},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017112,"nv":0.7514,"tnv":0.7514},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017112,"nv":0.7449,"tnv":0.7449},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017112,"nv":0.7351,"tnv":0.7351},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017112,"nv":0.7252,"tnv":0.7252},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017112,"nv":0.7277,"tnv":0.7277},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017112,"nv":0.7392,"tnv":0.7392},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017112,"nv":0.7355,"tnv":0.7355},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017112,"nv":0.7361,"tnv":0.7361},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017112,"nv":0.7407,"tnv":0.7407},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017112,"nv":0.7401,"tnv":0.7401},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017112,"nv":0.737,"tnv":0.737},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017112,"nv":0.7379,"tnv":0.7379},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017112,"nv":0.7365,"tnv":0.7365},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017112,"nv":0.7364,"tnv":0.7364},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017112,"nv":0.7355,"tnv":0.7355},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017112,"nv":0.7315,"tnv":0.7315},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017112,"nv":0.7296,"tnv":0.7296},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017112,"nv":0.7319,"tnv":0.7319},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017112,"nv":0.7271,"tnv":0.7271},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017112,"nv":0.7316,"tnv":0.7316},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017112,"nv":0.7428,"tnv":0.7428},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017112,"nv":0.7411,"tnv":0.7411},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017112,"nv":0.7389,"tnv":0.7389},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017112,"nv":0.7364,"tnv":0.7364},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017112,"nv":0.7375,"tnv":0.7375},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017112,"nv":0.7389,"tnv":0.7389},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017112,"nv":0.7472,"tnv":0.7472},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017112,"nv":0.742,"tnv":0.742},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017112,"nv":0.7366,"tnv":0.7366},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017112,"nv":0.7381,"tnv":0.7381},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017112,"nv":0.7391,"tnv":0.7391},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017112,"nv":0.7381,"tnv":0.7381},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017112,"nv":0.7318,"tnv":0.7318},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017112,"nv":0.734,"tnv":0.734},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017112,"nv":0.7305,"tnv":0.7305},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017112,"nv":0.7396,"tnv":0.7396},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017112,"nv":0.7396,"tnv":0.7396},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017112,"nv":0.7506,"tnv":0.7506},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017112,"nv":0.7541,"tnv":0.7541},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017112,"nv":0.7621,"tnv":0.7621},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017112,"nv":0.7589,"tnv":0.7589},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017112,"nv":0.7589,"tnv":0.7589},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017112,"nv":0.7626,"tnv":0.7626},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017112,"nv":0.7627,"tnv":0.7627},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017112,"nv":0.766,"tnv":0.766},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017112,"nv":0.7775,"tnv":0.7775},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017112,"nv":0.7675,"tnv":0.7675},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017112,"nv":0.7656,"tnv":0.7656},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017112,"nv":0.7669,"tnv":0.7669},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017112,"nv":0.7683,"tnv":0.7683},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017112,"nv":0.7663,"tnv":0.7663},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017112,"nv":0.7621,"tnv":0.7621},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017112,"nv":0.765,"tnv":0.765},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017112,"nv":0.7693,"tnv":0.7693},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017112,"nv":0.7691,"tnv":0.7691},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017112,"nv":0.7676,"tnv":0.7676},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017112,"nv":0.7585,"tnv":0.7585},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017112,"nv":0.7576,"tnv":0.7576},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017112,"nv":0.7632,"tnv":0.7632},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017112,"nv":0.7641,"tnv":0.7641},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017112,"nv":0.7601,"tnv":0.7601},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017112,"nv":0.7613,"tnv":0.7613},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017112,"nv":0.7573,"tnv":0.7573},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017112,"nv":0.7504,"tnv":0.7504},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017112,"nv":0.751,"tnv":0.751},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017112,"nv":0.7517,"tnv":0.7517},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017112,"nv":0.7468,"tnv":0.7468},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017112,"nv":0.7526,"tnv":0.7526},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017112,"nv":0.7483,"tnv":0.7483},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017112,"nv":0.747,"tnv":0.747},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017112,"nv":0.7494,"tnv":0.7494},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017112,"nv":0.7484,"tnv":0.7484},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017112,"nv":0.7491,"tnv":0.7491},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017112,"nv":0.7441,"tnv":0.7441},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017112,"nv":0.7425,"tnv":0.7425},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017112,"nv":0.7438,"tnv":0.7438},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017112,"nv":0.7427,"tnv":0.7427},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017112,"nv":0.7459,"tnv":0.7459},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017112,"nv":0.7357,"tnv":0.7357},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017112,"nv":0.7308,"tnv":0.7308},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017112,"nv":0.7341,"tnv":0.7341},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017112,"nv":0.7263,"tnv":0.7263},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017112,"nv":0.7207,"tnv":0.7207},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017112,"nv":0.6978,"tnv":0.6978},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017112,"nv":0.7438,"tnv":0.7438},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017112,"nv":0.7428,"tnv":0.7428},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017112,"nv":0.7388,"tnv":0.7388},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017112,"nv":0.7366,"tnv":0.7366},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017112,"nv":0.7387,"tnv":0.7387},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017112,"nv":0.7369,"tnv":0.7369},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017112,"nv":0.7281,"tnv":0.7281},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017112,"nv":0.7297,"tnv":0.7297},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017112,"nv":0.7347,"tnv":0.7347},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017112,"nv":0.7321,"tnv":0.7321},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017112,"nv":0.7368,"tnv":0.7368},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017112,"nv":0.754,"tnv":0.754},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017112,"nv":0.7531,"tnv":0.7531},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017112,"nv":0.748,"tnv":0.748},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017112,"nv":0.7496,"tnv":0.7496},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017112,"nv":0.7238,"tnv":0.7238},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017112,"nv":0.7233,"tnv":0.7233},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017112,"nv":0.7224,"tnv":0.7224},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017112,"nv":0.7124,"tnv":0.7124},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017112,"nv":0.7157,"tnv":0.7157},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017112,"nv":0.7137,"tnv":0.7137},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017112,"nv":0.7049,"tnv":0.7049},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017112,"nv":0.7,"tnv":0.7},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017112,"nv":0.6965,"tnv":0.6965},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017112,"nv":0.7003,"tnv":0.7003},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017112,"nv":0.7117,"tnv":0.7117},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017112,"nv":0.6974,"tnv":0.6974},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017112,"nv":0.6859,"tnv":0.6859},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017112,"nv":0.6928,"tnv":0.6928},{"stockId":3000000017112,"date":"2025-02-20T16:00:00.000Z","nv":0.6894,"tnv":0.6894},{"stockId":3000000017112,"date":"2025-02-19T16:00:00.000Z","nv":0.6941,"tnv":0.6941},{"stockId":3000000017112,"date":"2025-02-18T16:00:00.000Z","nv":0.6936,"tnv":0.6936},{"stockId":3000000017112,"date":"2025-02-17T16:00:00.000Z","nv":0.6903,"tnv":0.6903},{"stockId":3000000017112,"date":"2025-02-16T16:00:00.000Z","nv":0.6946,"tnv":0.6946},{"stockId":3000000017112,"date":"2025-02-13T16:00:00.000Z","nv":0.6957,"tnv":0.6957},{"stockId":3000000017112,"date":"2025-02-12T16:00:00.000Z","nv":0.6904,"tnv":0.6904},{"stockId":3000000017112,"date":"2025-02-11T16:00:00.000Z","nv":0.6895,"tnv":0.6895},{"stockId":3000000017112,"date":"2025-02-10T16:00:00.000Z","nv":0.6869,"tnv":0.6869},{"stockId":3000000017112,"date":"2025-02-09T16:00:00.000Z","nv":0.6885,"tnv":0.6885},{"stockId":3000000017112,"date":"2025-02-06T16:00:00.000Z","nv":0.6854,"tnv":0.6854},{"stockId":3000000017112,"date":"2025-02-05T16:00:00.000Z","nv":0.6802,"tnv":0.6802},{"stockId":3000000017112,"date":"2025-02-04T16:00:00.000Z","nv":0.6784,"tnv":0.6784},{"stockId":3000000017112,"date":"2025-01-26T16:00:00.000Z","nv":0.6889,"tnv":0.6889},{"stockId":3000000017112,"date":"2025-01-23T16:00:00.000Z","nv":0.6859,"tnv":0.6859},{"stockId":3000000017112,"date":"2025-01-22T16:00:00.000Z","nv":0.6823,"tnv":0.6823},{"stockId":3000000017112,"date":"2025-01-21T16:00:00.000Z","nv":0.6837,"tnv":0.6837},{"stockId":3000000017112,"date":"2025-01-20T16:00:00.000Z","nv":0.6923,"tnv":0.6923},{"stockId":3000000017112,"date":"2025-01-19T16:00:00.000Z","nv":0.6915,"tnv":0.6915},{"stockId":3000000017112,"date":"2025-01-16T16:00:00.000Z","nv":0.6871,"tnv":0.6871},{"stockId":3000000017112,"date":"2025-01-15T16:00:00.000Z","nv":0.6858,"tnv":0.6858},{"stockId":3000000017112,"date":"2025-01-14T16:00:00.000Z","nv":0.6825,"tnv":0.6825},{"stockId":3000000017112,"date":"2025-01-13T16:00:00.000Z","nv":0.6849,"tnv":0.6849},{"stockId":3000000017112,"date":"2025-01-12T16:00:00.000Z","nv":0.6733,"tnv":0.6733},{"stockId":3000000017112,"date":"2025-01-09T16:00:00.000Z","nv":0.6818,"tnv":0.6818},{"stockId":3000000017112,"date":"2025-01-08T16:00:00.000Z","nv":0.696,"tnv":0.696},{"stockId":3000000017112,"date":"2025-01-07T16:00:00.000Z","nv":0.6948,"tnv":0.6948},{"stockId":3000000017112,"date":"2025-01-06T16:00:00.000Z","nv":0.6945,"tnv":0.6945},{"stockId":3000000017112,"date":"2025-01-05T16:00:00.000Z","nv":0.6993,"tnv":0.6993},{"stockId":3000000017112,"date":"2025-01-02T16:00:00.000Z","nv":0.7043,"tnv":0.7043},{"stockId":3000000017112,"date":"2025-01-01T16:00:00.000Z","nv":0.7166,"tnv":0.7166},{"stockId":3000000017112,"date":"2024-12-30T16:00:00.000Z","nv":0.7218,"tnv":0.7218},{"stockId":3000000017112,"date":"2024-12-29T16:00:00.000Z","nv":0.7207,"tnv":0.7207},{"stockId":3000000017112,"date":"2024-12-26T16:00:00.000Z","nv":0.7216,"tnv":0.7216},{"stockId":3000000017112,"date":"2024-12-25T16:00:00.000Z","nv":0.7244,"tnv":0.7244},{"stockId":3000000017112,"date":"2024-12-24T16:00:00.000Z","nv":0.7239,"tnv":0.7239},{"stockId":3000000017112,"date":"2024-12-23T16:00:00.000Z","nv":0.7274,"tnv":0.7274},{"stockId":3000000017112,"date":"2024-12-22T16:00:00.000Z","nv":0.719,"tnv":0.719},{"stockId":3000000017112,"date":"2024-12-19T16:00:00.000Z","nv":0.7224,"tnv":0.7224},{"stockId":3000000017112,"date":"2024-12-18T16:00:00.000Z","nv":0.7224,"tnv":0.7224},{"stockId":3000000017112,"date":"2024-12-17T16:00:00.000Z","nv":0.7255,"tnv":0.7255},{"stockId":3000000017112,"date":"2024-12-16T16:00:00.000Z","nv":0.7232,"tnv":0.7232},{"stockId":3000000017112,"date":"2024-12-15T16:00:00.000Z","nv":0.7283,"tnv":0.7283},{"stockId":3000000017112,"date":"2024-12-12T16:00:00.000Z","nv":0.7355,"tnv":0.7355},{"stockId":3000000017112,"date":"2024-12-11T16:00:00.000Z","nv":0.752,"tnv":0.752},{"stockId":3000000017112,"date":"2024-12-10T16:00:00.000Z","nv":0.7376,"tnv":0.7376},{"stockId":3000000017112,"date":"2024-12-09T16:00:00.000Z","nv":0.724,"tnv":0.724},{"stockId":3000000017112,"date":"2024-12-08T16:00:00.000Z","nv":0.7178,"tnv":0.7178},{"stockId":3000000017112,"date":"2024-12-05T16:00:00.000Z","nv":0.7165,"tnv":0.7165},{"stockId":3000000017112,"date":"2024-12-04T16:00:00.000Z","nv":0.7115,"tnv":0.7115},{"stockId":3000000017112,"date":"2024-12-03T16:00:00.000Z","nv":0.7151,"tnv":0.7151},{"stockId":3000000017112,"date":"2024-12-02T16:00:00.000Z","nv":0.7161,"tnv":0.7161},{"stockId":3000000017112,"date":"2024-12-01T16:00:00.000Z","nv":0.7165,"tnv":0.7165},{"stockId":3000000017112,"date":"2024-11-28T16:00:00.000Z","nv":0.7107,"tnv":0.7107},{"stockId":3000000017112,"date":"2024-11-27T16:00:00.000Z","nv":0.7031,"tnv":0.7031},{"stockId":3000000017112,"date":"2024-11-26T16:00:00.000Z","nv":0.7098,"tnv":0.7098},{"stockId":3000000017112,"date":"2024-11-25T16:00:00.000Z","nv":0.6953,"tnv":0.6953},{"stockId":3000000017112,"date":"2024-11-24T16:00:00.000Z","nv":0.6927,"tnv":0.6927},{"stockId":3000000017112,"date":"2024-11-21T16:00:00.000Z","nv":0.6966,"tnv":0.6966},{"stockId":3000000017112,"date":"2024-11-20T16:00:00.000Z","nv":0.713,"tnv":0.713},{"stockId":3000000017112,"date":"2024-11-19T16:00:00.000Z","nv":0.7147,"tnv":0.7147},{"stockId":3000000017112,"date":"2024-11-18T16:00:00.000Z","nv":0.7132,"tnv":0.7132},{"stockId":3000000017112,"date":"2024-11-17T16:00:00.000Z","nv":0.7087,"tnv":0.7087},{"stockId":3000000017112,"date":"2024-11-14T16:00:00.000Z","nv":0.7151,"tnv":0.7151},{"stockId":3000000017112,"date":"2024-11-13T16:00:00.000Z","nv":0.7231,"tnv":0.7231},{"stockId":3000000017112,"date":"2024-11-12T16:00:00.000Z","nv":0.7296,"tnv":0.7296},{"stockId":3000000017112,"date":"2024-11-11T16:00:00.000Z","nv":0.7282,"tnv":0.7282},{"stockId":3000000017112,"date":"2024-11-10T16:00:00.000Z","nv":0.7298,"tnv":0.7298},{"stockId":3000000017112,"date":"2024-11-07T16:00:00.000Z","nv":0.7374,"tnv":0.7374},{"stockId":3000000017112,"date":"2024-11-06T16:00:00.000Z","nv":0.7467,"tnv":0.7467},{"stockId":3000000017112,"date":"2024-11-05T16:00:00.000Z","nv":0.72,"tnv":0.72},{"stockId":3000000017112,"date":"2024-11-04T16:00:00.000Z","nv":0.7279,"tnv":0.7279},{"stockId":3000000017112,"date":"2024-11-03T16:00:00.000Z","nv":0.7186,"tnv":0.7186},{"stockId":3000000017112,"date":"2024-10-31T16:00:00.000Z","nv":0.7141,"tnv":0.7141},{"stockId":3000000017112,"date":"2024-10-30T16:00:00.000Z","nv":0.7119,"tnv":0.7119},{"stockId":3000000017112,"date":"2024-10-29T16:00:00.000Z","nv":0.7165,"tnv":0.7165},{"stockId":3000000017112,"date":"2024-10-28T16:00:00.000Z","nv":0.7239,"tnv":0.7239},{"stockId":3000000017112,"date":"2024-10-27T16:00:00.000Z","nv":0.7347,"tnv":0.7347},{"stockId":3000000017112,"date":"2024-10-24T16:00:00.000Z","nv":0.7295,"tnv":0.7295},{"stockId":3000000017112,"date":"2024-10-23T16:00:00.000Z","nv":0.7248,"tnv":0.7248},{"stockId":3000000017112,"date":"2024-10-22T16:00:00.000Z","nv":0.7331,"tnv":0.7331},{"stockId":3000000017112,"date":"2024-10-21T16:00:00.000Z","nv":0.7268,"tnv":0.7268},{"stockId":3000000017112,"date":"2024-10-20T16:00:00.000Z","nv":0.7113,"tnv":0.7113},{"stockId":3000000017112,"date":"2024-10-17T16:00:00.000Z","nv":0.7156,"tnv":0.7156},{"stockId":3000000017112,"date":"2024-10-16T16:00:00.000Z","nv":0.6976,"tnv":0.6976},{"stockId":3000000017112,"date":"2024-10-15T16:00:00.000Z","nv":0.7086,"tnv":0.7086},{"stockId":3000000017112,"date":"2024-10-14T16:00:00.000Z","nv":0.7112,"tnv":0.7112},{"stockId":3000000017112,"date":"2024-10-13T16:00:00.000Z","nv":0.7342,"tnv":0.7342},{"stockId":3000000017112,"date":"2024-10-10T16:00:00.000Z","nv":0.7275,"tnv":0.7275},{"stockId":3000000017112,"date":"2024-10-09T16:00:00.000Z","nv":0.7378,"tnv":0.7378},{"stockId":3000000017112,"date":"2024-10-08T16:00:00.000Z","nv":0.7219,"tnv":0.7219},{"stockId":3000000017112,"date":"2024-10-07T16:00:00.000Z","nv":0.7665,"tnv":0.7665},{"stockId":3000000017112,"date":"2024-09-29T16:00:00.000Z","nv":0.7523,"tnv":0.7523},{"stockId":3000000017112,"date":"2024-09-26T16:00:00.000Z","nv":0.7058,"tnv":0.7058},{"stockId":3000000017112,"date":"2024-09-25T16:00:00.000Z","nv":0.6779,"tnv":0.6779},{"stockId":3000000017112,"date":"2024-09-24T16:00:00.000Z","nv":0.6399,"tnv":0.6399},{"stockId":3000000017112,"date":"2024-09-23T16:00:00.000Z","nv":0.6373,"tnv":0.6373},{"stockId":3000000017112,"date":"2024-09-22T16:00:00.000Z","nv":0.62,"tnv":0.62},{"stockId":3000000017112,"date":"2024-09-19T16:00:00.000Z","nv":0.6179,"tnv":0.6179},{"stockId":3000000017112,"date":"2024-09-18T16:00:00.000Z","nv":0.6172,"tnv":0.6172},{"stockId":3000000017112,"date":"2024-09-17T16:00:00.000Z","nv":0.6041,"tnv":0.6041},{"stockId":3000000017112,"date":"2024-09-12T16:00:00.000Z","nv":0.5954,"tnv":0.5954},{"stockId":3000000017112,"date":"2024-09-11T16:00:00.000Z","nv":0.5987,"tnv":0.5987},{"stockId":3000000017112,"date":"2024-09-10T16:00:00.000Z","nv":0.6027,"tnv":0.6027},{"stockId":3000000017112,"date":"2024-09-09T16:00:00.000Z","nv":0.6005,"tnv":0.6005},{"stockId":3000000017112,"date":"2024-09-08T16:00:00.000Z","nv":0.6004,"tnv":0.6004},{"stockId":3000000017112,"date":"2024-09-05T16:00:00.000Z","nv":0.6072,"tnv":0.6072},{"stockId":3000000017112,"date":"2024-09-04T16:00:00.000Z","nv":0.6134,"tnv":0.6134},{"stockId":3000000017112,"date":"2024-09-03T16:00:00.000Z","nv":0.6118,"tnv":0.6118},{"stockId":3000000017112,"date":"2024-09-02T16:00:00.000Z","nv":0.6136,"tnv":0.6136},{"stockId":3000000017112,"date":"2024-09-01T16:00:00.000Z","nv":0.6064,"tnv":0.6064},{"stockId":3000000017112,"date":"2024-08-29T16:00:00.000Z","nv":0.6113,"tnv":0.6113},{"stockId":3000000017112,"date":"2024-08-28T16:00:00.000Z","nv":0.6025,"tnv":0.6025},{"stockId":3000000017112,"date":"2024-08-27T16:00:00.000Z","nv":0.5965,"tnv":0.5965},{"stockId":3000000017112,"date":"2024-08-26T16:00:00.000Z","nv":0.6,"tnv":0.6},{"stockId":3000000017112,"date":"2024-08-25T16:00:00.000Z","nv":0.603,"tnv":0.603},{"stockId":3000000017112,"date":"2024-08-22T16:00:00.000Z","nv":0.6046,"tnv":0.6046},{"stockId":3000000017112,"date":"2024-08-21T16:00:00.000Z","nv":0.5996,"tnv":0.5996},{"stockId":3000000017112,"date":"2024-08-20T16:00:00.000Z","nv":0.5998,"tnv":0.5998},{"stockId":3000000017112,"date":"2024-08-19T16:00:00.000Z","nv":0.6021,"tnv":0.6021},{"stockId":3000000017112,"date":"2024-08-18T16:00:00.000Z","nv":0.6062,"tnv":0.6062},{"stockId":3000000017112,"date":"2024-08-15T16:00:00.000Z","nv":0.6061,"tnv":0.6061},{"stockId":3000000017112,"date":"2024-08-14T16:00:00.000Z","nv":0.6052,"tnv":0.6052},{"stockId":3000000017112,"date":"2024-08-13T16:00:00.000Z","nv":0.6038,"tnv":0.6038},{"stockId":3000000017112,"date":"2024-08-12T16:00:00.000Z","nv":0.6091,"tnv":0.6091},{"stockId":3000000017112,"date":"2024-08-11T16:00:00.000Z","nv":0.6118,"tnv":0.6118},{"stockId":3000000017112,"date":"2024-08-08T16:00:00.000Z","nv":0.6115,"tnv":0.6115},{"stockId":3000000017112,"date":"2024-08-07T16:00:00.000Z","nv":0.6129,"tnv":0.6129},{"stockId":3000000017112,"date":"2024-08-06T16:00:00.000Z","nv":0.6086,"tnv":0.6086},{"stockId":3000000017112,"date":"2024-08-05T16:00:00.000Z","nv":0.6073,"tnv":0.6073},{"stockId":3000000017112,"date":"2024-08-04T16:00:00.000Z","nv":0.6063,"tnv":0.6063},{"stockId":3000000017112,"date":"2024-08-01T16:00:00.000Z","nv":0.6069,"tnv":0.6069},{"stockId":3000000017112,"date":"2024-07-31T16:00:00.000Z","nv":0.6111,"tnv":0.6111},{"stockId":3000000017112,"date":"2024-07-30T16:00:00.000Z","nv":0.6148,"tnv":0.6148},{"stockId":3000000017112,"date":"2024-07-29T16:00:00.000Z","nv":0.5978,"tnv":0.5978},{"stockId":3000000017112,"date":"2024-07-28T16:00:00.000Z","nv":0.6054,"tnv":0.6054},{"stockId":3000000017112,"date":"2024-07-25T16:00:00.000Z","nv":0.6086,"tnv":0.6086},{"stockId":3000000017112,"date":"2024-07-24T16:00:00.000Z","nv":0.5969,"tnv":0.5969},{"stockId":3000000017112,"date":"2024-07-23T16:00:00.000Z","nv":0.5985,"tnv":0.5985},{"stockId":3000000017112,"date":"2024-07-22T16:00:00.000Z","nv":0.6075,"tnv":0.6075},{"stockId":3000000017112,"date":"2024-07-21T16:00:00.000Z","nv":0.6199,"tnv":0.6199},{"stockId":3000000017112,"date":"2024-07-18T16:00:00.000Z","nv":0.6202,"tnv":0.6202},{"stockId":3000000017112,"date":"2024-07-17T16:00:00.000Z","nv":0.6231,"tnv":0.6231},{"stockId":3000000017112,"date":"2024-07-16T16:00:00.000Z","nv":0.6195,"tnv":0.6195},{"stockId":3000000017112,"date":"2024-07-15T16:00:00.000Z","nv":0.6185,"tnv":0.6185},{"stockId":3000000017112,"date":"2024-07-14T16:00:00.000Z","nv":0.6264,"tnv":0.6264},{"stockId":3000000017112,"date":"2024-07-11T16:00:00.000Z","nv":0.631,"tnv":0.631},{"stockId":3000000017112,"date":"2024-07-10T16:00:00.000Z","nv":0.6279,"tnv":0.6279},{"stockId":3000000017112,"date":"2024-07-09T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000017112,"date":"2024-07-08T16:00:00.000Z","nv":0.6266,"tnv":0.6266},{"stockId":3000000017112,"date":"2024-07-07T16:00:00.000Z","nv":0.6249,"tnv":0.6249},{"stockId":3000000017112,"date":"2024-07-04T16:00:00.000Z","nv":0.6317,"tnv":0.6317},{"stockId":3000000017112,"date":"2024-07-03T16:00:00.000Z","nv":0.6354,"tnv":0.6354},{"stockId":3000000017112,"date":"2024-07-02T16:00:00.000Z","nv":0.638,"tnv":0.638},{"stockId":3000000017112,"date":"2024-07-01T16:00:00.000Z","nv":0.6418,"tnv":0.6418},{"stockId":3000000017112,"date":"2024-06-30T16:00:00.000Z","nv":0.6463,"tnv":0.6463},{"stockId":3000000017112,"date":"2024-06-27T16:00:00.000Z","nv":0.6443,"tnv":0.6443},{"stockId":3000000017112,"date":"2024-06-26T16:00:00.000Z","nv":0.6476,"tnv":0.6476},{"stockId":3000000017112,"date":"2024-06-25T16:00:00.000Z","nv":0.6558,"tnv":0.6558},{"stockId":3000000017112,"date":"2024-06-24T16:00:00.000Z","nv":0.6587,"tnv":0.6587},{"stockId":3000000017112,"date":"2024-06-23T16:00:00.000Z","nv":0.6562,"tnv":0.6562},{"stockId":3000000017112,"date":"2024-06-20T16:00:00.000Z","nv":0.6564,"tnv":0.6564},{"stockId":3000000017112,"date":"2024-06-19T16:00:00.000Z","nv":0.6619,"tnv":0.6619},{"stockId":3000000017112,"date":"2024-06-18T16:00:00.000Z","nv":0.6663,"tnv":0.6663},{"stockId":3000000017112,"date":"2024-06-17T16:00:00.000Z","nv":0.67,"tnv":0.67},{"stockId":3000000017112,"date":"2024-06-16T16:00:00.000Z","nv":0.6732,"tnv":0.6732},{"stockId":3000000017112,"date":"2024-06-13T16:00:00.000Z","nv":0.6772,"tnv":0.6772},{"stockId":3000000017112,"date":"2024-06-12T16:00:00.000Z","nv":0.6717,"tnv":0.6717},{"stockId":3000000017112,"date":"2024-06-11T16:00:00.000Z","nv":0.6786,"tnv":0.6786},{"stockId":3000000017112,"date":"2024-06-10T16:00:00.000Z","nv":0.6772,"tnv":0.6772},{"stockId":3000000017112,"date":"2024-06-06T16:00:00.000Z","nv":0.6852,"tnv":0.6852},{"stockId":3000000017112,"date":"2024-06-05T16:00:00.000Z","nv":0.6891,"tnv":0.6891},{"stockId":3000000017112,"date":"2024-06-04T16:00:00.000Z","nv":0.6894,"tnv":0.6894},{"stockId":3000000017112,"date":"2024-06-03T16:00:00.000Z","nv":0.699,"tnv":0.699},{"stockId":3000000017112,"date":"2024-06-02T16:00:00.000Z","nv":0.6921,"tnv":0.6921},{"stockId":3000000017112,"date":"2024-05-30T16:00:00.000Z","nv":0.6911,"tnv":0.6911},{"stockId":3000000017112,"date":"2024-05-29T16:00:00.000Z","nv":0.6936,"tnv":0.6936},{"stockId":3000000017112,"date":"2024-05-28T16:00:00.000Z","nv":0.6981,"tnv":0.6981},{"stockId":3000000017112,"date":"2024-05-27T16:00:00.000Z","nv":0.7037,"tnv":0.7037},{"stockId":3000000017112,"date":"2024-05-26T16:00:00.000Z","nv":0.7086,"tnv":0.7086},{"stockId":3000000017112,"date":"2024-05-23T16:00:00.000Z","nv":0.702,"tnv":0.702},{"stockId":3000000017112,"date":"2024-05-22T16:00:00.000Z","nv":0.7063,"tnv":0.7063},{"stockId":3000000017112,"date":"2024-05-21T16:00:00.000Z","nv":0.7135,"tnv":0.7135},{"stockId":3000000017112,"date":"2024-05-20T16:00:00.000Z","nv":0.7214,"tnv":0.7214},{"stockId":3000000017112,"date":"2024-05-19T16:00:00.000Z","nv":0.725,"tnv":0.725},{"stockId":3000000017112,"date":"2024-05-16T16:00:00.000Z","nv":0.724,"tnv":0.724},{"stockId":3000000017112,"date":"2024-05-15T16:00:00.000Z","nv":0.7219,"tnv":0.7219},{"stockId":3000000017112,"date":"2024-05-14T16:00:00.000Z","nv":0.7197,"tnv":0.7197},{"stockId":3000000017112,"date":"2024-05-13T16:00:00.000Z","nv":0.7196,"tnv":0.7196},{"stockId":3000000017112,"date":"2024-05-12T16:00:00.000Z","nv":0.7205,"tnv":0.7205},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017112,"nv":0.7191,"tnv":0.7191},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017112,"nv":0.7184,"tnv":0.7184},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017112,"nv":0.7136,"tnv":0.7136},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017112,"nv":0.7195,"tnv":0.7195},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017112,"nv":0.7207,"tnv":0.7207},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017112,"nv":0.703,"tnv":0.703},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017112,"nv":0.695,"tnv":0.695}],"influencesList":[]}