window.pageData = {"startDate":"2024-04-06T02:32:15.163Z","endDate":"2026-04-06T02:32:15.163Z","stock":{"_id":3000000080006,"stockCode":"080006","name":"长盛环球景气行业大盘精选混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":80006,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"长盛环球行业混合(QDII)","inceptionDate":"2010-05-25T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛环球行业混合(QDII)","pinyin":"cshqjqhydpjxhhxzqtzjj","fundCollection":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"_id":7030719190150,"name":"陈亘斯","gender":"m","educationCode":"001002","resume":"陈亘斯：男，硕士。曾任PineRiver资产管理公司量化分析师，国元期货有限公司金融工程部研究员、部门经理，北京长安德瑞威投资有限责任公司投资经理。2017年2月加入长盛基金管理有限公司，曾任基金经理助理，现任量化投资部总经理助理。自2019年5月30日起担任长盛中小盘精选混合型证券投资基金基金经理，自2019年5月30日起兼任长盛同庆中证800指数型证券投资基金（LOF）基金经理，自2019年10月9日起兼任长盛中证A100指数证券投资基金基金经理，自2019年10月9日起兼任长盛沪深300指数证券投资基金（LOF）基金经理，自2019年10月9日起兼任长盛同鑫行业配置混合型证券投资基金基金经理，自2021年1月1日起兼任长盛中证申万一带一路主题指数证券投资基金（LOF）基金经理，自2021年1月1日起兼任长盛中证全指证券公司指数证券投资基金（LOF）基金经理，自2021年9月23日起兼任长盛环球景气行业大盘精选混合型证券投资基金基金经理，自2021年11月2日起兼任长盛战略新兴产业灵活配置混合型证券投资基金基金经理，自2024年10月29日起兼任长盛北证50成份指数增强型发起式证券投资基金基金经理。拟任长盛中证红利低波动100指数型证券投资基金基金经理。","tickerId":30719190150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20696456","exchange":"fm","cnInfoCode":"db20696456","lastUpdated":"2024-11-26T15:33:26.873Z","followedNum":0,"currency":"CNY","workingDate":"2019-05-29T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"company","pinyin":"cgs","appointmentDate":"2021-09-22T16:00:00.000Z"},{"_id":7000812260060,"name":"华玲","gender":"f","educationCode":"001002","resume":"华玲：女，曾任招商证券股份有限公司行业分析师，长盛基金管理有限公司投资经理，摩根士丹利基金管理（中国）有限公司投资经理及特定资产投资决策委员会成员。2023年6月加入长盛基金管理有限公司，曾任投资经理。","tickerId":812260060,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020752","exchange":"fm","cnInfoCode":"j101020752","followedNum":0,"currency":"CNY","lastUpdated":"2026-01-24T00:46:43.876Z","workingDate":"2026-01-19T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"QDII","pinyin":"hl","appointmentDate":"2026-01-19T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000080006,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5135000000000001,"f_ins_h_s_r_c_hy":-0.20089999999999986,"f_ins_h_s_r_c_1y":-0.25949999999999995,"f_ind_h_s_r":0.4865,"f_ind_h_s_r_c_hy":0.20090000000000002,"f_ind_h_s_r_c_1y":0.2595,"f_h_a":2442,"f_h_s_a":4858,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000080006,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.6118881118881119,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.3778162911611785,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.6118881118881119,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.3765541740674956,"f_p_r_y1_ssc":543,"f_p_r_y1_ssrp":0.48154981549815495,"f_p_r_y2_ssc":478,"f_p_r_y2_ssrp":0.48427672955974843,"f_p_r_y3_ssc":354,"f_p_r_y3_ssrp":0.7252124645892352,"f_p_r_y5_ssc":214,"f_p_r_y5_ssrp":0.9107981220657277,"f_p_r_y10_ssc":99,"f_p_r_y10_ssrp":0.7448979591836735,"f_cagr_p_r_fs_ssc":580,"f_cagr_p_r_fs_ssrp":0.7150259067357513},"fp":{"stockId":3000000080006,"type":"fp","f_p_r_fys":-0.05805958747135198,"f_p_r_m1":-0.035211267605633756,"f_p_r_m3":-0.05805958747135198,"f_p_r_m6":-0.022979397781299427,"f_p_r_y1":0.15233644859813067,"f_p_r_y3":0.08634361233480159,"f_p_r_y5":-0.29943181818181763,"f_p_r_y10":0.23423423423423317,"f_cagr_p_r_fs":0.016295169629878092,"f_p_r_d1":-0.02066486972147341,"f_p_r_y2":0.2711340206185566,"last_data_date":"2026-04-01T16:00:00.000Z"},"ff":{"stockId":3000000080006,"type":"ff","f_m_f":115409,"f_m_f_r":0.012,"f_c_f":19235,"f_c_f_r":0.002,"f_m_a_c_f":134644,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000080006,"type":"f_nlacan","f_nv_d":"2026-04-01T16:00:00.000Z","f_nv":1.233,"f_nv_cr":-0.0024271844660194164},"f_as":{"stockId":3000000080006,"type":"f_as","f_tas":30989785.673,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080006,"stockId":100000032019300,"holdings":1035,"marketCap":1977729,"netValueRatio":0.0642,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07431856272663118,"stock":{"stockType":"company","stockCode":"AAPL","exchange":"nasdaq","name":"苹果","tickerId":32019300}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080006,"stockId":100000078901900,"holdings":506,"marketCap":1720029,"netValueRatio":0.0558,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.050892508298012284,"stock":{"stockType":"company","stockCode":"MSFT","exchange":"nasdaq","name":"微软","tickerId":78901900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080006,"stockId":100000101872400,"holdings":865,"marketCap":1403365,"netValueRatio":0.0455,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0466309582751947,"stock":{"stockType":"company","stockCode":"AMZN","exchange":"nasdaq","name":"亚马逊","tickerId":101872400}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080006,"stockId":100000104581000,"holdings":909,"marketCap":1191581,"netValueRatio":0.0387,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.031341507506351896,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080006,"stockId":100000165204400,"holdings":536,"marketCap":1179207,"netValueRatio":0.0383,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2868744519743347,"stock":{"stockType":"company","stockCode":"GOOGL","exchange":"nasdaq","name":"谷歌a","tickerId":165204400}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080006,"stockId":100000104617900,"holdings":480,"marketCap":1025271,"netValueRatio":0.0333,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09943747774313749,"stock":{"stockType":"company","stockCode":"TSM","exchange":"nyse","name":"台积电","tickerId":104617900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080006,"stockId":100000173016800,"holdings":405,"marketCap":985230,"netValueRatio":0.032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06891054133978569,"stock":{"stockType":"company","stockCode":"AVGO","exchange":"nasdaq","name":"博通","tickerId":173016800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080006,"stockId":100000132680100,"holdings":201,"marketCap":932567,"netValueRatio":0.0303,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10345511879272995,"stock":{"stockType":"company","stockCode":"META","exchange":"nasdaq","name":"metaplatforms,inc","tickerId":132680100}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080006,"stockId":100000131860500,"holdings":263,"marketCap":831340,"netValueRatio":0.027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.025315313282642693,"stock":{"stockType":"company","stockCode":"TSLA","exchange":"nasdaq","name":"特斯拉","tickerId":131860500}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080006,"stockId":100000083100100,"holdings":891,"marketCap":730789,"netValueRatio":0.0237,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.14296464447832924,"stock":{"stockType":"company","stockCode":"C","exchange":"nyse","name":"花旗集团","tickerId":83100100}}],"lastFsMetrics":{"latestTurnoverRate":0.9583043169297696,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"陈亘斯","d":"本基金基金经理，长盛中小盘精选混合型证券投资基金基金经理，长盛同庆中证800指数型证券投资基金(LOF)基金经理，长盛中证A100指数证券投资基金基金经理，长盛沪深300指数证券投资基金（LOF）基金经理，长盛同鑫行业配置混合型证券投资基金基金经理，长盛中证申万一带一路主题指数证券投资基金（LOF）基金经理，长盛中证全指证券公司指数证券投资基金（LOF）基金经理，长盛北证50成份指数增强型发起式证券投资基金基金经理，长盛中证红利低波动100指数型证券投资基金基金经理，长盛量化红利策略混合型证券投资基金基金经理，长盛中证A500指数增强型证券投资基金基金经理，长盛上证科创板芯片指数发起式证券投资基金基金经理，长盛上证科创板综合指数增强型证券投资基金基金经理，量化投资部总经理助理。","wy":16,"md":"陈亘斯先生，硕士。曾任PineRiver资产管理公司量化分析师，国元期货有限公司金融工程部研究员、部门经理，北京长安德瑞威投资有限责任公司投资经理。2017年2月加入长盛基金管理有限公司，曾任基金经理助理。","ad":"2021-09-22T16:00:00.000Z"}]}}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000080006,"date":"2026-04-01T16:00:00.000Z","nv":1.233,"tnv":1.283},{"stockId":3000000080006,"date":"2026-03-31T16:00:00.000Z","nv":1.236,"tnv":1.286},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000080006,"nv":1.228,"tnv":1.278},{"stockId":3000000080006,"date":"2026-03-29T16:00:00.000Z","nv":1.199,"tnv":1.249},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000080006,"nv":1.208,"tnv":1.258},{"stockId":3000000080006,"date":"2026-03-25T16:00:00.000Z","nv":1.215,"tnv":1.265},{"stockId":3000000080006,"date":"2026-03-24T16:00:00.000Z","nv":1.232,"tnv":1.282},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000080006,"nv":1.226,"tnv":1.276},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000080006,"nv":1.225,"tnv":1.275},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000080006,"nv":1.213,"tnv":1.263},{"stockId":3000000080006,"date":"2026-03-18T16:00:00.000Z","nv":1.231,"tnv":1.281},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000080006,"nv":1.228,"tnv":1.278},{"stockId":3000000080006,"date":"2026-03-16T16:00:00.000Z","nv":1.24,"tnv":1.29},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000080006,"nv":1.238,"tnv":1.288},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000080006,"nv":1.233,"tnv":1.283},{"stockId":3000000080006,"date":"2026-03-11T16:00:00.000Z","nv":1.237,"tnv":1.287},{"stockId":3000000080006,"date":"2026-03-10T16:00:00.000Z","nv":1.248,"tnv":1.298},{"stockId":3000000080006,"date":"2026-03-09T16:00:00.000Z","nv":1.25,"tnv":1.3},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000080006,"nv":1.251,"tnv":1.301},{"stockId":3000000080006,"date":"2026-03-05T16:00:00.000Z","nv":1.236,"tnv":1.286},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000080006,"nv":1.252,"tnv":1.302},{"stockId":3000000080006,"date":"2026-03-03T16:00:00.000Z","nv":1.261,"tnv":1.311},{"stockId":3000000080006,"date":"2026-03-02T16:00:00.000Z","nv":1.255,"tnv":1.305},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000080006,"nv":1.278,"tnv":1.328},{"stockId":3000000080006,"date":"2026-02-26T16:00:00.000Z","nv":1.278,"tnv":1.328},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000080006,"nv":1.284,"tnv":1.334},{"stockId":3000000080006,"date":"2026-02-24T16:00:00.000Z","nv":1.299,"tnv":1.349},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000080006,"nv":1.292,"tnv":1.342},{"stockId":3000000080006,"date":"2026-02-11T16:00:00.000Z","nv":1.279,"tnv":1.329},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000080006,"nv":1.295,"tnv":1.345},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000080006,"nv":1.289,"tnv":1.339},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000080006,"nv":1.294,"tnv":1.344},{"stockId":3000000080006,"date":"2026-02-05T16:00:00.000Z","nv":1.291,"tnv":1.341},{"stockId":3000000080006,"date":"2026-02-04T16:00:00.000Z","nv":1.269,"tnv":1.319},{"stockId":3000000080006,"date":"2026-02-03T16:00:00.000Z","nv":1.28,"tnv":1.33},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000080006,"nv":1.293,"tnv":1.343},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000080006,"nv":1.306,"tnv":1.356},{"stockId":3000000080006,"date":"2026-01-29T16:00:00.000Z","nv":1.297,"tnv":1.347},{"stockId":3000000080006,"date":"2026-01-28T16:00:00.000Z","nv":1.303,"tnv":1.353},{"stockId":3000000080006,"date":"2026-01-27T16:00:00.000Z","nv":1.303,"tnv":1.353},{"stockId":3000000080006,"date":"2026-01-26T16:00:00.000Z","nv":1.302,"tnv":1.352},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000080006,"nv":1.299,"tnv":1.349},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000080006,"nv":1.297,"tnv":1.347},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000080006,"nv":1.297,"tnv":1.347},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000080006,"nv":1.289,"tnv":1.339},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000080006,"nv":1.276,"tnv":1.326},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000080006,"nv":1.303,"tnv":1.353},{"stockId":3000000080006,"date":"2026-01-15T16:00:00.000Z","nv":1.304,"tnv":1.354},{"stockId":3000000080006,"date":"2026-01-14T16:00:00.000Z","nv":1.304,"tnv":1.354},{"stockId":3000000080006,"date":"2026-01-13T16:00:00.000Z","nv":1.301,"tnv":1.351},{"stockId":3000000080006,"date":"2026-01-12T16:00:00.000Z","nv":1.312,"tnv":1.362},{"stockId":3000000080006,"date":"2026-01-11T16:00:00.000Z","nv":1.314,"tnv":1.364},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000080006,"nv":1.314,"tnv":1.364},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000080006,"nv":1.309,"tnv":1.359},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000080006,"nv":1.311,"tnv":1.361},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000080006,"nv":1.31,"tnv":1.36},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000080006,"nv":1.308,"tnv":1.358},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000080006,"nv":1.309,"tnv":1.359},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000080006,"nv":1.309,"tnv":1.359},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000080006,"nv":1.314,"tnv":1.364},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000080006,"nv":1.316,"tnv":1.366},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000080006,"nv":1.317,"tnv":1.367},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000080006,"nv":1.314,"tnv":1.364},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000080006,"nv":1.31,"tnv":1.36},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000080006,"nv":1.302,"tnv":1.352},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000080006,"nv":1.291,"tnv":1.341},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000080006,"nv":1.281,"tnv":1.331},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000080006,"nv":1.295,"tnv":1.345},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000080006,"nv":1.298,"tnv":1.348},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000080006,"nv":1.301,"tnv":1.351},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000080006,"nv":1.313,"tnv":1.363},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000080006,"nv":1.314,"tnv":1.364},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000080006,"nv":1.308,"tnv":1.358},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000080006,"nv":1.308,"tnv":1.358},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000080006,"nv":1.311,"tnv":1.361},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000080006,"nv":1.307,"tnv":1.357},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000080006,"nv":1.308,"tnv":1.358},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000080006,"nv":1.305,"tnv":1.355},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000080006,"nv":1.302,"tnv":1.352},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000080006,"nv":1.309,"tnv":1.359},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000080006,"nv":1.302,"tnv":1.352},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000080006,"nv":1.302,"tnv":1.352},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000080006,"nv":1.296,"tnv":1.346},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000080006,"nv":1.285,"tnv":1.335},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000080006,"nv":1.264,"tnv":1.314},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000080006,"nv":1.256,"tnv":1.306},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000080006,"nv":1.271,"tnv":1.321},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000080006,"nv":1.265,"tnv":1.315},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000080006,"nv":1.274,"tnv":1.324},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000080006,"nv":1.282,"tnv":1.332},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000080006,"nv":1.284,"tnv":1.334},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000080006,"nv":1.303,"tnv":1.353},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000080006,"nv":1.304,"tnv":1.354},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000080006,"nv":1.301,"tnv":1.351},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000080006,"nv":1.282,"tnv":1.332},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000080006,"nv":1.285,"tnv":1.335},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000080006,"nv":1.299,"tnv":1.349},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000080006,"nv":1.293,"tnv":1.343},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000080006,"nv":1.31,"tnv":1.36},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000080006,"nv":1.307,"tnv":1.357},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000080006,"nv":1.302,"tnv":1.352},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000080006,"nv":1.315,"tnv":1.365},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000080006,"nv":1.312,"tnv":1.362},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000080006,"nv":1.308,"tnv":1.358},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000080006,"nv":1.292,"tnv":1.342},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000080006,"nv":1.281,"tnv":1.331},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000080006,"nv":1.275,"tnv":1.325},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000080006,"nv":1.282,"tnv":1.332},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000080006,"nv":1.286,"tnv":1.336},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000080006,"nv":1.267,"tnv":1.317},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000080006,"nv":1.263,"tnv":1.313},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000080006,"nv":1.271,"tnv":1.321},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000080006,"nv":1.264,"tnv":1.314},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000080006,"nv":1.267,"tnv":1.317},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000080006,"nv":1.245,"tnv":1.295},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000080006,"nv":1.279,"tnv":1.329},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000080006,"nv":1.265,"tnv":1.315},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000080006,"nv":1.262,"tnv":1.312},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000080006,"nv":1.263,"tnv":1.313},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000080006,"nv":1.259,"tnv":1.309},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000080006,"nv":1.265,"tnv":1.315},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000080006,"nv":1.267,"tnv":1.317},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000080006,"nv":1.275,"tnv":1.325},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000080006,"nv":1.27,"tnv":1.32},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000080006,"nv":1.263,"tnv":1.313},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000080006,"nv":1.26,"tnv":1.31},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000080006,"nv":1.261,"tnv":1.311},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000080006,"nv":1.26,"tnv":1.31},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000080006,"nv":1.25,"tnv":1.3},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000080006,"nv":1.247,"tnv":1.297},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000080006,"nv":1.241,"tnv":1.291},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000080006,"nv":1.234,"tnv":1.284},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000080006,"nv":1.228,"tnv":1.278},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000080006,"nv":1.225,"tnv":1.275},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000080006,"nv":1.225,"tnv":1.275},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000080006,"nv":1.214,"tnv":1.264},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000080006,"nv":1.201,"tnv":1.251},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000080006,"nv":1.208,"tnv":1.258},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000080006,"nv":1.207,"tnv":1.257},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000080006,"nv":1.217,"tnv":1.267},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000080006,"nv":1.213,"tnv":1.263},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000080006,"nv":1.211,"tnv":1.261},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000080006,"nv":1.205,"tnv":1.255},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000080006,"nv":1.21,"tnv":1.26},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000080006,"nv":1.19,"tnv":1.24},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000080006,"nv":1.196,"tnv":1.246},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000080006,"nv":1.202,"tnv":1.252},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000080006,"nv":1.212,"tnv":1.262},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000080006,"nv":1.212,"tnv":1.262},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000080006,"nv":1.214,"tnv":1.264},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000080006,"nv":1.211,"tnv":1.261},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000080006,"nv":1.211,"tnv":1.261},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000080006,"nv":1.198,"tnv":1.248},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000080006,"nv":1.2,"tnv":1.25},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000080006,"nv":1.189,"tnv":1.239},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000080006,"nv":1.19,"tnv":1.24},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000080006,"nv":1.179,"tnv":1.229},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000080006,"nv":1.186,"tnv":1.236},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000080006,"nv":1.172,"tnv":1.222},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000080006,"nv":1.193,"tnv":1.243},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000080006,"nv":1.192,"tnv":1.242},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000080006,"nv":1.193,"tnv":1.243},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000080006,"nv":1.197,"tnv":1.247},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000080006,"nv":1.195,"tnv":1.245},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000080006,"nv":1.189,"tnv":1.239},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000080006,"nv":1.182,"tnv":1.232},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000080006,"nv":1.185,"tnv":1.235},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000080006,"nv":1.181,"tnv":1.231},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000080006,"nv":1.181,"tnv":1.231},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000080006,"nv":1.175,"tnv":1.225},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000080006,"nv":1.172,"tnv":1.222},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000080006,"nv":1.171,"tnv":1.221},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000080006,"nv":1.169,"tnv":1.219},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000080006,"nv":1.172,"tnv":1.222},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000080006,"nv":1.169,"tnv":1.219},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000080006,"nv":1.161,"tnv":1.211},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000080006,"nv":1.164,"tnv":1.214},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000080006,"nv":1.176,"tnv":1.226},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000080006,"nv":1.176,"tnv":1.226},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000080006,"nv":1.166,"tnv":1.216},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000080006,"nv":1.158,"tnv":1.208},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000080006,"nv":1.162,"tnv":1.212},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000080006,"nv":1.158,"tnv":1.208},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000080006,"nv":1.151,"tnv":1.201},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000080006,"nv":1.142,"tnv":1.192},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000080006,"nv":1.14,"tnv":1.19},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000080006,"nv":1.126,"tnv":1.176},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000080006,"nv":1.116,"tnv":1.166},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000080006,"nv":1.121,"tnv":1.171},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000080006,"nv":1.122,"tnv":1.172},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000080006,"nv":1.122,"tnv":1.172},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000080006,"nv":1.132,"tnv":1.182},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000080006,"nv":1.12,"tnv":1.17},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000080006,"nv":1.133,"tnv":1.183},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000080006,"nv":1.13,"tnv":1.18},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000080006,"nv":1.134,"tnv":1.184},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000080006,"nv":1.127,"tnv":1.177},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000080006,"nv":1.124,"tnv":1.174},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000080006,"nv":1.113,"tnv":1.163},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000080006,"nv":1.119,"tnv":1.169},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000080006,"nv":1.116,"tnv":1.166},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000080006,"nv":1.106,"tnv":1.156},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000080006,"nv":1.107,"tnv":1.157},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000080006,"nv":1.103,"tnv":1.153},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000080006,"nv":1.108,"tnv":1.158},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000080006,"nv":1.084,"tnv":1.134},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000080006,"nv":1.085,"tnv":1.135},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000080006,"nv":1.094,"tnv":1.144},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000080006,"nv":1.093,"tnv":1.143},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000080006,"nv":1.106,"tnv":1.156},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000080006,"nv":1.111,"tnv":1.161},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000080006,"nv":1.111,"tnv":1.161},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000080006,"nv":1.106,"tnv":1.156},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000080006,"nv":1.105,"tnv":1.155},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000080006,"nv":1.103,"tnv":1.153},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000080006,"nv":1.097,"tnv":1.147},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000080006,"nv":1.067,"tnv":1.117},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000080006,"nv":1.067,"tnv":1.117},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000080006,"nv":1.062,"tnv":1.112},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000080006,"nv":1.06,"tnv":1.11},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000080006,"nv":1.053,"tnv":1.103},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000080006,"nv":1.049,"tnv":1.099},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000080006,"nv":1.05,"tnv":1.1},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000080006,"nv":1.041,"tnv":1.091},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000080006,"nv":1.023,"tnv":1.073},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000080006,"nv":1.005,"tnv":1.055},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000080006,"nv":0.982,"tnv":1.032},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000080006,"nv":1.003,"tnv":1.053},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000080006,"nv":1.003,"tnv":1.053},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000080006,"nv":1.002,"tnv":1.052},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000080006,"nv":1.024,"tnv":1.074},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000080006,"nv":1.026,"tnv":1.076},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000080006,"nv":1.021,"tnv":1.071},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000080006,"nv":1.006,"tnv":1.056},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000080006,"nv":1.043,"tnv":1.093},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000080006,"nv":0.955,"tnv":1.005},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000080006,"nv":0.967,"tnv":1.017},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000080006,"nv":1.016,"tnv":1.066},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000080006,"nv":1.07,"tnv":1.12},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000080006,"nv":1.062,"tnv":1.112},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000080006,"nv":1.058,"tnv":1.108},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000080006,"nv":1.055,"tnv":1.105},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000080006,"nv":1.077,"tnv":1.127},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000080006,"nv":1.081,"tnv":1.131},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000080006,"nv":1.097,"tnv":1.147},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000080006,"nv":1.094,"tnv":1.144},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000080006,"nv":1.075,"tnv":1.125},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000080006,"nv":1.071,"tnv":1.121},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000080006,"nv":1.071,"tnv":1.121},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000080006,"nv":1.059,"tnv":1.109},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000080006,"nv":1.072,"tnv":1.122},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000080006,"nv":1.069,"tnv":1.119},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000080006,"nv":1.049,"tnv":1.099},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000080006,"nv":1.065,"tnv":1.115},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000080006,"nv":1.057,"tnv":1.107},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000080006,"nv":1.061,"tnv":1.111},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000080006,"nv":1.093,"tnv":1.143},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000080006,"nv":1.09,"tnv":1.14},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000080006,"nv":1.113,"tnv":1.163},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000080006,"nv":1.102,"tnv":1.152},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000080006,"nv":1.114,"tnv":1.164},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000080006,"nv":1.135,"tnv":1.185},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000080006,"nv":1.12,"tnv":1.17},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000080006,"nv":1.14,"tnv":1.19},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000080006,"nv":1.138,"tnv":1.188},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000080006,"nv":1.146,"tnv":1.196},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000080006,"nv":1.151,"tnv":1.201},{"stockId":3000000080006,"date":"2025-02-19T16:00:00.000Z","nv":1.172,"tnv":1.222},{"stockId":3000000080006,"date":"2025-02-18T16:00:00.000Z","nv":1.181,"tnv":1.231},{"stockId":3000000080006,"date":"2025-02-17T16:00:00.000Z","nv":1.178,"tnv":1.228},{"stockId":3000000080006,"date":"2025-02-16T16:00:00.000Z","nv":1.179,"tnv":1.229},{"stockId":3000000080006,"date":"2025-02-13T16:00:00.000Z","nv":1.179,"tnv":1.229},{"stockId":3000000080006,"date":"2025-02-12T16:00:00.000Z","nv":1.177,"tnv":1.227},{"stockId":3000000080006,"date":"2025-02-11T16:00:00.000Z","nv":1.166,"tnv":1.216},{"stockId":3000000080006,"date":"2025-02-10T16:00:00.000Z","nv":1.168,"tnv":1.218},{"stockId":3000000080006,"date":"2025-02-09T16:00:00.000Z","nv":1.168,"tnv":1.218},{"stockId":3000000080006,"date":"2025-02-06T16:00:00.000Z","nv":1.163,"tnv":1.213},{"stockId":3000000080006,"date":"2025-02-05T16:00:00.000Z","nv":1.176,"tnv":1.226},{"stockId":3000000080006,"date":"2025-02-04T16:00:00.000Z","nv":1.17,"tnv":1.22},{"stockId":3000000080006,"date":"2025-01-26T16:00:00.000Z","nv":1.154,"tnv":1.204},{"stockId":3000000080006,"date":"2025-01-23T16:00:00.000Z","nv":1.171,"tnv":1.221},{"stockId":3000000080006,"date":"2025-01-22T16:00:00.000Z","nv":1.175,"tnv":1.225},{"stockId":3000000080006,"date":"2025-01-21T16:00:00.000Z","nv":1.17,"tnv":1.22},{"stockId":3000000080006,"date":"2025-01-20T16:00:00.000Z","nv":1.161,"tnv":1.211},{"stockId":3000000080006,"date":"2025-01-19T16:00:00.000Z","nv":1.158,"tnv":1.208},{"stockId":3000000080006,"date":"2025-01-16T16:00:00.000Z","nv":1.159,"tnv":1.209},{"stockId":3000000080006,"date":"2025-01-15T16:00:00.000Z","nv":1.147,"tnv":1.197},{"stockId":3000000080006,"date":"2025-01-14T16:00:00.000Z","nv":1.156,"tnv":1.206},{"stockId":3000000080006,"date":"2025-01-13T16:00:00.000Z","nv":1.13,"tnv":1.18},{"stockId":3000000080006,"date":"2025-01-12T16:00:00.000Z","nv":1.134,"tnv":1.184},{"stockId":3000000080006,"date":"2025-01-08T16:00:00.000Z","nv":1.147,"tnv":1.197},{"stockId":3000000080006,"date":"2025-01-07T16:00:00.000Z","nv":1.147,"tnv":1.197},{"stockId":3000000080006,"date":"2025-01-06T16:00:00.000Z","nv":1.153,"tnv":1.203},{"stockId":3000000080006,"date":"2025-01-05T16:00:00.000Z","nv":1.166,"tnv":1.216},{"stockId":3000000080006,"date":"2025-01-02T16:00:00.000Z","nv":1.165,"tnv":1.215},{"stockId":3000000080006,"date":"2025-01-01T16:00:00.000Z","nv":1.167,"tnv":1.217},{"stockId":3000000080006,"date":"2024-12-30T16:00:00.000Z","nv":1.182,"tnv":1.232},{"stockId":3000000080006,"date":"2024-12-29T16:00:00.000Z","nv":1.187,"tnv":1.237},{"stockId":3000000080006,"date":"2024-12-26T16:00:00.000Z","nv":1.189,"tnv":1.239},{"stockId":3000000080006,"date":"2024-12-25T16:00:00.000Z","nv":1.184,"tnv":1.234},{"stockId":3000000080006,"date":"2024-12-24T16:00:00.000Z","nv":1.184,"tnv":1.234},{"stockId":3000000080006,"date":"2024-12-23T16:00:00.000Z","nv":1.183,"tnv":1.233},{"stockId":3000000080006,"date":"2024-12-18T16:00:00.000Z","nv":1.17,"tnv":1.22},{"stockId":3000000080006,"date":"2024-12-17T16:00:00.000Z","nv":1.177,"tnv":1.227},{"stockId":3000000080006,"date":"2024-12-15T16:00:00.000Z","nv":1.168,"tnv":1.218},{"stockId":3000000080006,"date":"2024-12-12T16:00:00.000Z","nv":1.187,"tnv":1.237},{"stockId":3000000080006,"date":"2024-12-11T16:00:00.000Z","nv":1.212,"tnv":1.262},{"stockId":3000000080006,"date":"2024-12-10T16:00:00.000Z","nv":1.201,"tnv":1.251},{"stockId":3000000080006,"date":"2024-12-09T16:00:00.000Z","nv":1.215,"tnv":1.265},{"stockId":3000000080006,"date":"2024-12-08T16:00:00.000Z","nv":1.233,"tnv":1.283},{"stockId":3000000080006,"date":"2024-12-05T16:00:00.000Z","nv":1.186,"tnv":1.236},{"stockId":3000000080006,"date":"2024-12-04T16:00:00.000Z","nv":1.168,"tnv":1.218},{"stockId":3000000080006,"date":"2024-12-03T16:00:00.000Z","nv":1.175,"tnv":1.225},{"stockId":3000000080006,"date":"2024-12-02T16:00:00.000Z","nv":1.179,"tnv":1.229},{"stockId":3000000080006,"date":"2024-12-01T16:00:00.000Z","nv":1.173,"tnv":1.223},{"stockId":3000000080006,"date":"2024-11-28T16:00:00.000Z","nv":1.157,"tnv":1.207},{"stockId":3000000080006,"date":"2024-11-27T16:00:00.000Z","nv":1.15,"tnv":1.2},{"stockId":3000000080006,"date":"2024-11-26T16:00:00.000Z","nv":1.166,"tnv":1.216},{"stockId":3000000080006,"date":"2024-11-25T16:00:00.000Z","nv":1.131,"tnv":1.181},{"stockId":3000000080006,"date":"2024-11-24T16:00:00.000Z","nv":1.133,"tnv":1.183},{"stockId":3000000080006,"date":"2024-11-21T16:00:00.000Z","nv":1.133,"tnv":1.183},{"stockId":3000000080006,"date":"2024-11-20T16:00:00.000Z","nv":1.159,"tnv":1.209},{"stockId":3000000080006,"date":"2024-11-19T16:00:00.000Z","nv":1.169,"tnv":1.219},{"stockId":3000000080006,"date":"2024-11-18T16:00:00.000Z","nv":1.157,"tnv":1.207},{"stockId":3000000080006,"date":"2024-11-17T16:00:00.000Z","nv":1.148,"tnv":1.198},{"stockId":3000000080006,"date":"2024-11-14T16:00:00.000Z","nv":1.151,"tnv":1.201},{"stockId":3000000080006,"date":"2024-11-13T16:00:00.000Z","nv":1.15,"tnv":1.2},{"stockId":3000000080006,"date":"2024-11-12T16:00:00.000Z","nv":1.175,"tnv":1.225},{"stockId":3000000080006,"date":"2024-11-11T16:00:00.000Z","nv":1.176,"tnv":1.226},{"stockId":3000000080006,"date":"2024-11-10T16:00:00.000Z","nv":1.213,"tnv":1.263},{"stockId":3000000080006,"date":"2024-11-07T16:00:00.000Z","nv":1.21,"tnv":1.26},{"stockId":3000000080006,"date":"2024-11-06T16:00:00.000Z","nv":1.216,"tnv":1.266},{"stockId":3000000080006,"date":"2024-11-05T16:00:00.000Z","nv":1.187,"tnv":1.237},{"stockId":3000000080006,"date":"2024-11-04T16:00:00.000Z","nv":1.212,"tnv":1.262},{"stockId":3000000080006,"date":"2024-11-03T16:00:00.000Z","nv":1.181,"tnv":1.231},{"stockId":3000000080006,"date":"2024-10-31T16:00:00.000Z","nv":1.168,"tnv":1.218},{"stockId":3000000080006,"date":"2024-10-30T16:00:00.000Z","nv":1.168,"tnv":1.218},{"stockId":3000000080006,"date":"2024-10-29T16:00:00.000Z","nv":1.177,"tnv":1.227},{"stockId":3000000080006,"date":"2024-10-28T16:00:00.000Z","nv":1.202,"tnv":1.252},{"stockId":3000000080006,"date":"2024-10-27T16:00:00.000Z","nv":1.197,"tnv":1.247},{"stockId":3000000080006,"date":"2024-10-24T16:00:00.000Z","nv":1.192,"tnv":1.242},{"stockId":3000000080006,"date":"2024-10-23T16:00:00.000Z","nv":1.184,"tnv":1.234},{"stockId":3000000080006,"date":"2024-10-22T16:00:00.000Z","nv":1.211,"tnv":1.261},{"stockId":3000000080006,"date":"2024-10-21T16:00:00.000Z","nv":1.198,"tnv":1.248},{"stockId":3000000080006,"date":"2024-10-20T16:00:00.000Z","nv":1.19,"tnv":1.24},{"stockId":3000000080006,"date":"2024-10-17T16:00:00.000Z","nv":1.219,"tnv":1.269},{"stockId":3000000080006,"date":"2024-10-16T16:00:00.000Z","nv":1.159,"tnv":1.209},{"stockId":3000000080006,"date":"2024-10-15T16:00:00.000Z","nv":1.168,"tnv":1.218},{"stockId":3000000080006,"date":"2024-10-14T16:00:00.000Z","nv":1.171,"tnv":1.221},{"stockId":3000000080006,"date":"2024-10-13T16:00:00.000Z","nv":1.213,"tnv":1.263},{"stockId":3000000080006,"date":"2024-10-10T16:00:00.000Z","nv":1.231,"tnv":1.281},{"stockId":3000000080006,"date":"2024-10-09T16:00:00.000Z","nv":1.231,"tnv":1.281},{"stockId":3000000080006,"date":"2024-10-08T16:00:00.000Z","nv":1.21,"tnv":1.26},{"stockId":3000000080006,"date":"2024-10-07T16:00:00.000Z","nv":1.228,"tnv":1.278},{"stockId":3000000080006,"date":"2024-09-26T16:00:00.000Z","nv":1.164,"tnv":1.214},{"stockId":3000000080006,"date":"2024-09-25T16:00:00.000Z","nv":1.118,"tnv":1.168},{"stockId":3000000080006,"date":"2024-09-24T16:00:00.000Z","nv":1.055,"tnv":1.105},{"stockId":3000000080006,"date":"2024-09-23T16:00:00.000Z","nv":1.054,"tnv":1.104},{"stockId":3000000080006,"date":"2024-09-22T16:00:00.000Z","nv":1.007,"tnv":1.057},{"stockId":3000000080006,"date":"2024-09-19T16:00:00.000Z","nv":1.008,"tnv":1.058},{"stockId":3000000080006,"date":"2024-09-18T16:00:00.000Z","nv":1.001,"tnv":1.051},{"stockId":3000000080006,"date":"2024-09-17T16:00:00.000Z","nv":0.976,"tnv":1.026},{"stockId":3000000080006,"date":"2024-09-11T16:00:00.000Z","nv":0.968,"tnv":1.018},{"stockId":3000000080006,"date":"2024-09-10T16:00:00.000Z","nv":0.964,"tnv":1.014},{"stockId":3000000080006,"date":"2024-09-09T16:00:00.000Z","nv":0.96,"tnv":1.01},{"stockId":3000000080006,"date":"2024-09-08T16:00:00.000Z","nv":0.959,"tnv":1.009},{"stockId":3000000080006,"date":"2024-09-05T16:00:00.000Z","nv":0.972,"tnv":1.022},{"stockId":3000000080006,"date":"2024-09-04T16:00:00.000Z","nv":0.973,"tnv":1.023},{"stockId":3000000080006,"date":"2024-09-03T16:00:00.000Z","nv":0.972,"tnv":1.022},{"stockId":3000000080006,"date":"2024-09-02T16:00:00.000Z","nv":0.976,"tnv":1.026},{"stockId":3000000080006,"date":"2024-09-01T16:00:00.000Z","nv":0.974,"tnv":1.024},{"stockId":3000000080006,"date":"2024-08-29T16:00:00.000Z","nv":0.99,"tnv":1.04},{"stockId":3000000080006,"date":"2024-08-28T16:00:00.000Z","nv":0.974,"tnv":1.024},{"stockId":3000000080006,"date":"2024-08-27T16:00:00.000Z","nv":0.965,"tnv":1.015},{"stockId":3000000080006,"date":"2024-08-26T16:00:00.000Z","nv":0.981,"tnv":1.031},{"stockId":3000000080006,"date":"2024-08-25T16:00:00.000Z","nv":0.98,"tnv":1.03},{"stockId":3000000080006,"date":"2024-08-22T16:00:00.000Z","nv":0.982,"tnv":1.032},{"stockId":3000000080006,"date":"2024-08-21T16:00:00.000Z","nv":0.989,"tnv":1.039},{"stockId":3000000080006,"date":"2024-08-20T16:00:00.000Z","nv":0.978,"tnv":1.028},{"stockId":3000000080006,"date":"2024-08-19T16:00:00.000Z","nv":0.989,"tnv":1.039},{"stockId":3000000080006,"date":"2024-08-18T16:00:00.000Z","nv":0.996,"tnv":1.046},{"stockId":3000000080006,"date":"2024-08-15T16:00:00.000Z","nv":0.986,"tnv":1.036},{"stockId":3000000080006,"date":"2024-08-14T16:00:00.000Z","nv":0.971,"tnv":1.021},{"stockId":3000000080006,"date":"2024-08-13T16:00:00.000Z","nv":0.972,"tnv":1.022},{"stockId":3000000080006,"date":"2024-08-12T16:00:00.000Z","nv":0.98,"tnv":1.03},{"stockId":3000000080006,"date":"2024-08-11T16:00:00.000Z","nv":0.978,"tnv":1.028},{"stockId":3000000080006,"date":"2024-08-08T16:00:00.000Z","nv":0.977,"tnv":1.027},{"stockId":3000000080006,"date":"2024-08-07T16:00:00.000Z","nv":0.966,"tnv":1.016},{"stockId":3000000080006,"date":"2024-08-06T16:00:00.000Z","nv":0.965,"tnv":1.015},{"stockId":3000000080006,"date":"2024-08-05T16:00:00.000Z","nv":0.956,"tnv":1.006},{"stockId":3000000080006,"date":"2024-08-04T16:00:00.000Z","nv":0.958,"tnv":1.008},{"stockId":3000000080006,"date":"2024-08-01T16:00:00.000Z","nv":0.966,"tnv":1.016},{"stockId":3000000080006,"date":"2024-07-31T16:00:00.000Z","nv":0.985,"tnv":1.035},{"stockId":3000000080006,"date":"2024-07-30T16:00:00.000Z","nv":0.993,"tnv":1.043},{"stockId":3000000080006,"date":"2024-07-29T16:00:00.000Z","nv":0.971,"tnv":1.021},{"stockId":3000000080006,"date":"2024-07-28T16:00:00.000Z","nv":0.983,"tnv":1.033},{"stockId":3000000080006,"date":"2024-07-25T16:00:00.000Z","nv":0.979,"tnv":1.029},{"stockId":3000000080006,"date":"2024-07-24T16:00:00.000Z","nv":0.974,"tnv":1.024},{"stockId":3000000080006,"date":"2024-07-23T16:00:00.000Z","nv":0.989,"tnv":1.039},{"stockId":3000000080006,"date":"2024-07-22T16:00:00.000Z","nv":0.998,"tnv":1.048},{"stockId":3000000080006,"date":"2024-07-21T16:00:00.000Z","nv":1.013,"tnv":1.063},{"stockId":3000000080006,"date":"2024-07-18T16:00:00.000Z","nv":0.998,"tnv":1.048},{"stockId":3000000080006,"date":"2024-07-17T16:00:00.000Z","nv":1.014,"tnv":1.064},{"stockId":3000000080006,"date":"2024-07-16T16:00:00.000Z","nv":1.02,"tnv":1.07},{"stockId":3000000080006,"date":"2024-07-15T16:00:00.000Z","nv":1.019,"tnv":1.069},{"stockId":3000000080006,"date":"2024-07-14T16:00:00.000Z","nv":1.029,"tnv":1.079},{"stockId":3000000080006,"date":"2024-07-11T16:00:00.000Z","nv":1.053,"tnv":1.103},{"stockId":3000000080006,"date":"2024-07-10T16:00:00.000Z","nv":1.035,"tnv":1.085},{"stockId":3000000080006,"date":"2024-07-09T16:00:00.000Z","nv":1.013,"tnv":1.063},{"stockId":3000000080006,"date":"2024-07-08T16:00:00.000Z","nv":1.013,"tnv":1.063},{"stockId":3000000080006,"date":"2024-07-07T16:00:00.000Z","nv":1.001,"tnv":1.051},{"stockId":3000000080006,"date":"2024-07-04T16:00:00.000Z","nv":1.009,"tnv":1.059},{"stockId":3000000080006,"date":"2024-07-03T16:00:00.000Z","nv":1.021,"tnv":1.071},{"stockId":3000000080006,"date":"2024-07-02T16:00:00.000Z","nv":1.017,"tnv":1.067},{"stockId":3000000080006,"date":"2024-07-01T16:00:00.000Z","nv":0.997,"tnv":1.047},{"stockId":3000000080006,"date":"2024-06-30T16:00:00.000Z","nv":1.003,"tnv":1.053},{"stockId":3000000080006,"date":"2024-06-27T16:00:00.000Z","nv":1.004,"tnv":1.054},{"stockId":3000000080006,"date":"2024-06-26T16:00:00.000Z","nv":1.01,"tnv":1.06},{"stockId":3000000080006,"date":"2024-06-25T16:00:00.000Z","nv":1.035,"tnv":1.085},{"stockId":3000000080006,"date":"2024-06-24T16:00:00.000Z","nv":1.027,"tnv":1.077},{"stockId":3000000080006,"date":"2024-06-23T16:00:00.000Z","nv":1.034,"tnv":1.084},{"stockId":3000000080006,"date":"2024-06-20T16:00:00.000Z","nv":1.041,"tnv":1.091},{"stockId":3000000080006,"date":"2024-06-19T16:00:00.000Z","nv":1.056,"tnv":1.106},{"stockId":3000000080006,"date":"2024-06-18T16:00:00.000Z","nv":1.068,"tnv":1.118},{"stockId":3000000080006,"date":"2024-06-17T16:00:00.000Z","nv":1.038,"tnv":1.088},{"stockId":3000000080006,"date":"2024-06-16T16:00:00.000Z","nv":1.039,"tnv":1.089},{"stockId":3000000080006,"date":"2024-06-13T16:00:00.000Z","nv":1.038,"tnv":1.088},{"stockId":3000000080006,"date":"2024-06-12T16:00:00.000Z","nv":1.045,"tnv":1.095},{"stockId":3000000080006,"date":"2024-06-11T16:00:00.000Z","nv":1.034,"tnv":1.084},{"stockId":3000000080006,"date":"2024-06-10T16:00:00.000Z","nv":1.043,"tnv":1.093},{"stockId":3000000080006,"date":"2024-06-06T16:00:00.000Z","nv":1.045,"tnv":1.095},{"stockId":3000000080006,"date":"2024-06-05T16:00:00.000Z","nv":1.06,"tnv":1.11},{"stockId":3000000080006,"date":"2024-06-04T16:00:00.000Z","nv":1.049,"tnv":1.099},{"stockId":3000000080006,"date":"2024-06-03T16:00:00.000Z","nv":1.043,"tnv":1.093},{"stockId":3000000080006,"date":"2024-06-02T16:00:00.000Z","nv":1.04,"tnv":1.09},{"stockId":3000000080006,"date":"2024-05-30T16:00:00.000Z","nv":1.021,"tnv":1.071},{"stockId":3000000080006,"date":"2024-05-29T16:00:00.000Z","nv":1.038,"tnv":1.088},{"stockId":3000000080006,"date":"2024-05-28T16:00:00.000Z","nv":1.038,"tnv":1.088},{"stockId":3000000080006,"date":"2024-05-27T16:00:00.000Z","nv":1.057,"tnv":1.107},{"stockId":3000000080006,"date":"2024-05-26T16:00:00.000Z","nv":1.058,"tnv":1.108},{"stockId":3000000080006,"date":"2024-05-23T16:00:00.000Z","nv":1.045,"tnv":1.095},{"stockId":3000000080006,"date":"2024-05-22T16:00:00.000Z","nv":1.065,"tnv":1.115},{"stockId":3000000080006,"date":"2024-05-21T16:00:00.000Z","nv":1.085,"tnv":1.135},{"stockId":3000000080006,"date":"2024-05-20T16:00:00.000Z","nv":1.082,"tnv":1.132},{"stockId":3000000080006,"date":"2024-05-19T16:00:00.000Z","nv":1.112,"tnv":1.162},{"stockId":3000000080006,"date":"2024-05-16T16:00:00.000Z","nv":1.109,"tnv":1.159},{"stockId":3000000080006,"date":"2024-05-15T16:00:00.000Z","nv":1.097,"tnv":1.147},{"stockId":3000000080006,"date":"2024-05-14T16:00:00.000Z","nv":1.089,"tnv":1.139},{"stockId":3000000080006,"date":"2024-05-13T16:00:00.000Z","nv":1.088,"tnv":1.138},{"stockId":3000000080006,"date":"2024-05-12T16:00:00.000Z","nv":1.085,"tnv":1.135},{"stockId":3000000080006,"date":"2024-05-09T16:00:00.000Z","nv":1.071,"tnv":1.121},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000080006,"nv":1.068,"tnv":1.118},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000080006,"nv":1.049,"tnv":1.099},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000080006,"nv":1.059,"tnv":1.109},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000080006,"nv":1.079,"tnv":1.129},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000080006,"nv":1.012,"tnv":1.062},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000080006,"nv":1.012,"tnv":1.062},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000080006,"nv":0.976,"tnv":1.026},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000080006,"nv":0.949,"tnv":0.999},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000080006,"nv":0.911,"tnv":0.961},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000080006,"nv":0.928,"tnv":0.978},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000080006,"nv":0.923,"tnv":0.973},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000080006,"nv":0.923,"tnv":0.973},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000080006,"nv":0.946,"tnv":0.996},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000080006,"nv":0.953,"tnv":1.003},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000080006,"nv":0.97,"tnv":1.02},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000080006,"nv":0.973,"tnv":1.023},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000080006,"nv":0.959,"tnv":1.009},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000080006,"nv":0.949,"tnv":0.999}],"influencesList":[]}