window.pageData = {"startDate":"2024-04-06T05:08:45.802Z","endDate":"2026-04-06T05:08:45.802Z","stock":{"_id":3000000002088,"stockCode":"002088","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-11-15T16:00:00.000Z","setUpScale":2503910000,"market":"a","tickerId":2088,"custody":"中国工商银行股份有限公司","name":"富兰克林国海新机遇灵活配置混合型证券投资基金","shortName":"国富新机遇混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-11-18T16:00:00.000Z","fundCollectionId":4000050420000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"flklghxjylhpzhhxzqtzjj","fundCollection":{"_id":4000050420000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50420000","tickerId":50420000,"name":"国海富兰克林基金管理有限公司"},"managers":[{"_id":7001224170040,"name":"刘晓","gender":"f","educationCode":"001002","resume":"刘晓：女，上海财经大学金融学硕士。历任国海富兰克林基金管理有限公司研究助理、研究员、研究员兼基金经理助理、基金经理兼研究员。自2018年10月16日至2025年2月13日任国海富兰克林基金管理有限公司富兰克林国海天颐混合型证券投资基金的基金经理。自2017年2月18日起任国海富兰克林基金管理有限公司富兰克林国海深化价值混合型证券投资基金的基金经理，自2018年10月16日起任富兰克林国海新机遇灵活配置混合型证券投资基金的基金经理，自2019年1月25日起任富兰克林国海焦点驱动灵活配置混合型证券投资基金的基金经理，自2021年11月30日起任富兰克林国海匠心精选混合型证券投资基金的基金经理，自2022年5月31日起任富兰克林国海鑫享价值混合型证券投资基金的基金经理，自2022年8月2日起起任富兰克林国海均衡增长混合型证券投资基金的基金经理，自2025年2月13日起任富兰克林国海强化收益债券型证券投资基金的基金经理。","tickerId":1224170040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20523221","exchange":"fm","cnInfoCode":"db20523221","lastUpdated":"2025-02-17T14:53:43.978Z","followedNum":20,"currency":"CNY","workingDate":"2017-02-17T16:00:00.000Z","fundCompanyId":4000050420000,"fundManagerSecondLevel":"hybrid","pinyin":"lx","appointmentDate":"2018-10-15T16:00:00.000Z"},{"_id":7002312163510,"name":"王莉","gender":"f","educationCode":"001002","resume":"王莉：女，华东师范大学金融学硕士。历任武汉农村商业银行股份有限公司债券交易员、国海富兰克林基金管理有限公司债券交易员、自2017年6月21日至2020年10月27日任富兰克林国海日鑫月益30天理财债券型证券投资基金的基金经理。自2016年1月22日至本招募说明书（更新）所载内容截止日任国海富兰克林基金管理有限公司富兰克林国海日日收益货币市场证券投资基金的基金经理的基金经理，自2017年5月22日至本招募说明书（更新）所载内容截止日任富兰克林国海安享货币市场基金的基金经理，自2019年9月13日至本招募说明书（更新）所载内容截止日任富兰克林国海岁岁恒丰一年持有期债券型证券投资基金、富兰克林国海新机遇灵活配置混合型证券投资基金及富兰克林国海天颐混合型证券投资基金的基金经理，自2024年4月22日至本招募说明书（更新）所载内容截止日任富兰克林国海恒兴债券型证券投资基金的基金经理。","tickerId":2312163510,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20419842","exchange":"fm","cnInfoCode":"db20419842","lastUpdated":"2025-10-29T15:40:58.811Z","followedNum":1,"currency":"CNY","workingDate":"2016-01-25T16:00:00.000Z","fundCompanyId":4000050420000,"fundManagerSecondLevel":"bond","pinyin":"wl","appointmentDate":"2019-09-12T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000002088,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.40369999999999995,"f_ind_h_s_r":0.5963,"f_h_a":29984,"f_h_s_a":1638,"f_ind_h_s_r_c_1y":-0.2573,"f_ind_h_s_r_c_hy":-0.26749999999999985,"f_ins_h_s_r_c_1y":0.2573,"f_ins_h_s_r_c_hy":0.26749999999999996,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002088,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.4693220903139909,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.25507752784450755,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.4691001886164429,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.3898227558604917,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.8290074501321798,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.8645563051375195,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.5346361382528803,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.37725975261655564,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.417839859216894,"f_p_r_y10_ssc":1338,"f_p_r_y10_ssrp":0.5639491398653702},"fp":{"stockId":3000000002088,"type":"fp","f_p_r_fys":0.0018382352941177516,"f_p_r_m1":-0.015653220951234004,"f_p_r_m3":0.0018382352941177516,"f_p_r_m6":0.0092592592592593,"f_p_r_y1":0.03350189633375478,"f_p_r_y3":0.08999999999999986,"f_p_r_y5":0.1336729699432131,"f_cagr_p_r_fs":0.05663019615889353,"f_p_r_d1":-0.0006321112515803584,"f_p_r_y2":0.05756791720569243,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y10":0.7619885924277097},"ff":{"stockId":3000000002088,"type":"ff","f_m_f":1338784,"f_m_f_r":0.006,"f_c_f":334696,"f_c_f_r":0.0015,"f_m_a_c_f":1673480,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-09-16T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000002088,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.635,"f_nv_cr":0},"f_as":{"stockId":3000000002088,"type":"f_as","f_tas":134136119.99999999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002087,"stockCode":"002087","stockType":"fund","areaCode":"cn","followedNum":39,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-11-15T16:00:00.000Z","setUpScale":2503910000,"market":"a","tickerId":2087,"custody":"中国工商银行股份有限公司","name":"富兰克林国海新机遇灵活配置混合型证券投资基金","shortName":"国富新机遇混合A","fundSecondLevel":"hybrid","__csrcFundId":2521,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.850Z","masterFundFlag":1,"inceptionDate":"2015-11-18T16:00:00.000Z","fundCollectionId":4000050420000,"memoNum":1,"currency":"CNY","masterFundShortName":"国富新机遇混合","pinyin":"flklghxjylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockId":603699,"holdings":30800,"marketCap":1600676,"netValueRatio":0.0074,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17536056511713505,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockId":600801,"holdings":55500,"marketCap":1361970,"netValueRatio":0.0063,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3469960547177462,"stock":{"stockCode":"600801","exchange":"sh","stockType":"company","tickerId":600801,"name":"华新建材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockId":600141,"holdings":37800,"marketCap":1307124,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2275470358537437,"stock":{"stockCode":"600141","exchange":"sh","stockType":"company","tickerId":600141,"name":"兴发集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockId":601899,"holdings":30835,"marketCap":1062882,"netValueRatio":0.0049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockId":2353,"holdings":14700,"marketCap":1041201,"netValueRatio":0.0048,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.27163375224416586,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockId":683,"holdings":128000,"marketCap":952320,"netValueRatio":0.0044,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1716535433070876,"stock":{"stockCode":"000683","exchange":"sz","stockType":"company","tickerId":683,"name":"博源化工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockId":2318,"holdings":32800,"marketCap":949560,"netValueRatio":0.0044,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1879359868691015,"stock":{"stockCode":"002318","exchange":"sz","stockType":"company","tickerId":2318,"name":"久立特材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockId":2475,"holdings":14000,"marketCap":793940,"netValueRatio":0.0037,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockId":300274,"holdings":4600,"marketCap":786784,"netValueRatio":0.0037,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockId":600919,"holdings":65400,"marketCap":680160,"netValueRatio":0.0032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03688933200398847,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}}],"bondHoldings":[{"_id":"69723a931987889646e6e7ca","date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockCode":"243976","stockName":"25苏交03","holdings":160000,"marketCap":16077006,"netValueRatio":0.0747,"lastUpdated":"2026-01-22T14:56:19.940Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a931987889646e6e7cb","date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockCode":"102280808","stockName":"22闽高速MTN006","holdings":100000,"marketCap":11132620,"netValueRatio":0.0517,"lastUpdated":"2026-01-22T14:56:19.943Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a931987889646e6e7cc","date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockCode":"243291","stockName":"25GTHT04","holdings":110000,"marketCap":11071047,"netValueRatio":0.0515,"lastUpdated":"2026-01-22T14:56:19.946Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a931987889646e6e7cd","date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockCode":"019632","stockName":"20国债06","holdings":100000,"marketCap":10508104,"netValueRatio":0.0488,"lastUpdated":"2026-01-22T14:56:19.949Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a931987889646e6e7ce","date":"2025-12-30T16:00:00.000Z","fundId":3000000002087,"stockCode":"210408","stockName":"21农发08","holdings":100000,"marketCap":10205142,"netValueRatio":0.0474,"lastUpdated":"2026-01-22T14:56:19.952Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"王莉","d":"国富日日收益货币基金、国富安享货币基金、国富恒丰一年持有期债券基金、国富新机遇混合基金、国富天颐混合基金、国富恒兴债券基金、国富恒泽90天持有期债券基金及国富恒安30天持有期债券基金的基金经理","wy":15,"md":"王莉女士，华东师范大学金融学硕士。历任武汉农村商业银行股份有限公司债券交易员、国海富兰克林基金管理有限公司债券交易员、国富日鑫月益30天理财债券基金的基金经理。截至本报告期末任国海富兰克林基金管理有限公司国富日日收益货币基金、国富安享货币基金、国富恒丰一年持有期债券基金、国富新机遇混合基金、国富天颐混合基金、国富恒兴债券基金、国富恒泽90天持有期债券基金及国富恒安30天持有期债券基金的基金经理。","ad":"2019-09-12T16:00:00.000Z"},{"name":"刘晓","d":"国富深化价值混合基金、国富新机遇混合基金、国富焦点驱动混合基金、国富匠心精选混合基金、国富鑫享价值混合基金、国富均衡增长混合基金及国富强化收益债券基金的基金经理","wy":19,"md":"刘晓女士，上海财经大学金融学硕士。历任国海富兰克林基金管理有限公司研究助理、研究员、基金经理助理，国富天颐混合基金的基金经理。截至本报告期末任国海富兰克林基金管理有限公司国富深化价值混合基金、国富新机遇混合基金、国富焦点驱动混合基金、国富匠心精选混合基金、国富鑫享价值混合基金、国富均衡增长混合基金及国富强化收益债券基金的基金经理。","ad":"2018-10-15T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002088,"nv":1.635,"tnv":1.742},{"stockId":3000000002088,"date":"2026-04-01T16:00:00.000Z","nv":1.635,"tnv":1.742},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002088,"nv":1.637,"tnv":1.744},{"stockId":3000000002088,"date":"2026-03-30T16:00:00.000Z","nv":1.633,"tnv":1.74},{"stockId":3000000002088,"date":"2026-03-29T16:00:00.000Z","nv":1.637,"tnv":1.744},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002088,"nv":1.636,"tnv":1.743},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002088,"nv":1.635,"tnv":1.742},{"stockId":3000000002088,"date":"2026-03-24T16:00:00.000Z","nv":1.638,"tnv":1.745},{"stockId":3000000002088,"date":"2026-03-23T16:00:00.000Z","nv":1.635,"tnv":1.742},{"stockId":3000000002088,"date":"2026-03-22T16:00:00.000Z","nv":1.631,"tnv":1.738},{"stockId":3000000002088,"date":"2026-03-19T16:00:00.000Z","nv":1.638,"tnv":1.745},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002088,"nv":1.64,"tnv":1.747},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002088,"nv":1.646,"tnv":1.753},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002088,"nv":1.643,"tnv":1.75},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002088,"nv":1.648,"tnv":1.755},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002088,"nv":1.653,"tnv":1.76},{"stockId":3000000002088,"date":"2026-03-11T16:00:00.000Z","nv":1.658,"tnv":1.765},{"stockId":3000000002088,"date":"2026-03-10T16:00:00.000Z","nv":1.661,"tnv":1.768},{"stockId":3000000002088,"date":"2026-03-09T16:00:00.000Z","nv":1.661,"tnv":1.768},{"stockId":3000000002088,"date":"2026-03-08T16:00:00.000Z","nv":1.658,"tnv":1.765},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002088,"nv":1.663,"tnv":1.77},{"stockId":3000000002088,"date":"2026-03-04T16:00:00.000Z","nv":1.662,"tnv":1.769},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002088,"nv":1.657,"tnv":1.764},{"stockId":3000000002088,"date":"2026-03-02T16:00:00.000Z","nv":1.661,"tnv":1.768},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002088,"nv":1.67,"tnv":1.777},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002088,"nv":1.665,"tnv":1.772},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002088,"nv":1.665,"tnv":1.772},{"stockId":3000000002088,"date":"2026-02-24T16:00:00.000Z","nv":1.664,"tnv":1.771},{"stockId":3000000002088,"date":"2026-02-23T16:00:00.000Z","nv":1.66,"tnv":1.767},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002088,"nv":1.652,"tnv":1.759},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002088,"nv":1.66,"tnv":1.767},{"stockId":3000000002088,"date":"2026-02-10T16:00:00.000Z","nv":1.655,"tnv":1.762},{"stockId":3000000002088,"date":"2026-02-09T16:00:00.000Z","nv":1.653,"tnv":1.76},{"stockId":3000000002088,"date":"2026-02-08T16:00:00.000Z","nv":1.652,"tnv":1.759},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002088,"nv":1.645,"tnv":1.752},{"stockId":3000000002088,"date":"2026-02-04T16:00:00.000Z","nv":1.644,"tnv":1.751},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002088,"nv":1.648,"tnv":1.755},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002088,"nv":1.646,"tnv":1.753},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002088,"nv":1.637,"tnv":1.744},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002088,"nv":1.652,"tnv":1.759},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002088,"nv":1.657,"tnv":1.764},{"stockId":3000000002088,"date":"2026-01-27T16:00:00.000Z","nv":1.659,"tnv":1.766},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002088,"nv":1.654,"tnv":1.761},{"stockId":3000000002088,"date":"2026-01-25T16:00:00.000Z","nv":1.654,"tnv":1.761},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002088,"nv":1.654,"tnv":1.761},{"stockId":3000000002088,"date":"2026-01-21T16:00:00.000Z","nv":1.652,"tnv":1.759},{"stockId":3000000002088,"date":"2026-01-20T16:00:00.000Z","nv":1.652,"tnv":1.759},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002088,"nv":1.647,"tnv":1.754},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002088,"nv":1.647,"tnv":1.754},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002088,"nv":1.644,"tnv":1.751},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002088,"nv":1.643,"tnv":1.75},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002088,"nv":1.638,"tnv":1.745},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002088,"nv":1.638,"tnv":1.745},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002088,"nv":1.637,"tnv":1.744},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002088,"nv":1.638,"tnv":1.745},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002088,"nv":1.637,"tnv":1.744},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002088,"nv":1.64,"tnv":1.747},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002088,"nv":1.638,"tnv":1.745},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002088,"nv":1.636,"tnv":1.743},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002088,"nv":1.632,"tnv":1.739},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002088,"nv":1.633,"tnv":1.74},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002088,"nv":1.632,"tnv":1.739},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002088,"nv":1.635,"tnv":1.742},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002088,"nv":1.633,"tnv":1.74},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002088,"nv":1.632,"tnv":1.739},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002088,"nv":1.63,"tnv":1.737},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002088,"nv":1.628,"tnv":1.735},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002088,"nv":1.625,"tnv":1.732},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002088,"nv":1.623,"tnv":1.73},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002088,"nv":1.625,"tnv":1.732},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002088,"nv":1.619,"tnv":1.726},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002088,"nv":1.623,"tnv":1.73},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002088,"nv":1.625,"tnv":1.732},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002088,"nv":1.624,"tnv":1.731},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002088,"nv":1.625,"tnv":1.732},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002088,"nv":1.624,"tnv":1.731},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002088,"nv":1.626,"tnv":1.733},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002088,"nv":1.625,"tnv":1.732},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002088,"nv":1.621,"tnv":1.728},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002088,"nv":1.622,"tnv":1.729},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002088,"nv":1.623,"tnv":1.73},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002088,"nv":1.625,"tnv":1.732},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002088,"nv":1.622,"tnv":1.729},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002088,"nv":1.619,"tnv":1.726},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002088,"nv":1.62,"tnv":1.727},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002088,"nv":1.621,"tnv":1.728},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002088,"nv":1.618,"tnv":1.725},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002088,"nv":1.619,"tnv":1.726},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002088,"nv":1.627,"tnv":1.734},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002088,"nv":1.629,"tnv":1.736},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002088,"nv":1.628,"tnv":1.735},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002088,"nv":1.633,"tnv":1.74},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002088,"nv":1.633,"tnv":1.74},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002088,"nv":1.636,"tnv":1.743},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002088,"nv":1.631,"tnv":1.738},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002088,"nv":1.634,"tnv":1.741},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002088,"nv":1.636,"tnv":1.743},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002088,"nv":1.636,"tnv":1.743},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002088,"nv":1.635,"tnv":1.742},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002088,"nv":1.632,"tnv":1.739},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002088,"nv":1.627,"tnv":1.734},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002088,"nv":1.631,"tnv":1.738},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002088,"nv":1.63,"tnv":1.737},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002088,"nv":1.632,"tnv":1.739},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002088,"nv":1.633,"tnv":1.74},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002088,"nv":1.627,"tnv":1.734},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002088,"nv":1.625,"tnv":1.732},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002088,"nv":1.619,"tnv":1.726},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002088,"nv":1.616,"tnv":1.723},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002088,"nv":1.615,"tnv":1.722},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002088,"nv":1.617,"tnv":1.724},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002088,"nv":1.613,"tnv":1.72},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002088,"nv":1.611,"tnv":1.718},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002088,"nv":1.617,"tnv":1.724},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002088,"nv":1.619,"tnv":1.726},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002088,"nv":1.613,"tnv":1.72},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002088,"nv":1.619,"tnv":1.726},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002088,"nv":1.62,"tnv":1.727},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002088,"nv":1.626,"tnv":1.733},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002088,"nv":1.62,"tnv":1.727},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002088,"nv":1.617,"tnv":1.724},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002088,"nv":1.613,"tnv":1.72},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002088,"nv":1.616,"tnv":1.723},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002088,"nv":1.616,"tnv":1.723},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002088,"nv":1.61,"tnv":1.717},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002088,"nv":1.609,"tnv":1.716},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002088,"nv":1.609,"tnv":1.716},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002088,"nv":1.608,"tnv":1.715},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002088,"nv":1.613,"tnv":1.72},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002088,"nv":1.61,"tnv":1.717},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002088,"nv":1.61,"tnv":1.717},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002088,"nv":1.613,"tnv":1.72},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002088,"nv":1.615,"tnv":1.722},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002088,"nv":1.61,"tnv":1.717},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002088,"nv":1.611,"tnv":1.718},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002088,"nv":1.613,"tnv":1.72},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002088,"nv":1.613,"tnv":1.72},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002088,"nv":1.607,"tnv":1.714},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002088,"nv":1.612,"tnv":1.719},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002088,"nv":1.614,"tnv":1.721},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002088,"nv":1.619,"tnv":1.726},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002088,"nv":1.617,"tnv":1.724},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002088,"nv":1.616,"tnv":1.723},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002088,"nv":1.609,"tnv":1.716},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002088,"nv":1.615,"tnv":1.722},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002088,"nv":1.616,"tnv":1.723},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002088,"nv":1.609,"tnv":1.716},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002088,"nv":1.603,"tnv":1.71},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002088,"nv":1.602,"tnv":1.709},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002088,"nv":1.599,"tnv":1.706},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002088,"nv":1.601,"tnv":1.708},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002088,"nv":1.601,"tnv":1.708},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002088,"nv":1.601,"tnv":1.708},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002088,"nv":1.604,"tnv":1.711},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002088,"nv":1.6,"tnv":1.707},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002088,"nv":1.6,"tnv":1.707},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002088,"nv":1.602,"tnv":1.709},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002088,"nv":1.601,"tnv":1.708},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002088,"nv":1.602,"tnv":1.709},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002088,"nv":1.601,"tnv":1.708},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002088,"nv":1.595,"tnv":1.702},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002088,"nv":1.591,"tnv":1.698},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002088,"nv":1.591,"tnv":1.698},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002088,"nv":1.595,"tnv":1.702},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002088,"nv":1.594,"tnv":1.701},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002088,"nv":1.595,"tnv":1.702},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002088,"nv":1.596,"tnv":1.703},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002088,"nv":1.597,"tnv":1.704},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002088,"nv":1.599,"tnv":1.706},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002088,"nv":1.601,"tnv":1.708},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002088,"nv":1.601,"tnv":1.708},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002088,"nv":1.6,"tnv":1.707},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002088,"nv":1.599,"tnv":1.706},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002088,"nv":1.599,"tnv":1.706},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002088,"nv":1.599,"tnv":1.706},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002088,"nv":1.601,"tnv":1.708},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002088,"nv":1.6,"tnv":1.707},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002088,"nv":1.602,"tnv":1.709},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002088,"nv":1.602,"tnv":1.709},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002088,"nv":1.602,"tnv":1.709},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002088,"nv":1.603,"tnv":1.71},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002088,"nv":1.602,"tnv":1.709},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002088,"nv":1.6,"tnv":1.707},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002088,"nv":1.6,"tnv":1.707},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002088,"nv":1.599,"tnv":1.706},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002088,"nv":1.596,"tnv":1.703},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002088,"nv":1.596,"tnv":1.703},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002088,"nv":1.597,"tnv":1.704},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002088,"nv":1.597,"tnv":1.704},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002088,"nv":1.595,"tnv":1.702},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002088,"nv":1.594,"tnv":1.701},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002088,"nv":1.593,"tnv":1.7},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002088,"nv":1.592,"tnv":1.699},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002088,"nv":1.594,"tnv":1.701},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002088,"nv":1.592,"tnv":1.699},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002088,"nv":1.592,"tnv":1.699},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002088,"nv":1.592,"tnv":1.699},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002088,"nv":1.593,"tnv":1.7},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002088,"nv":1.593,"tnv":1.7},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002088,"nv":1.591,"tnv":1.698},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002088,"nv":1.591,"tnv":1.698},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002088,"nv":1.59,"tnv":1.697},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002088,"nv":1.589,"tnv":1.696},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002088,"nv":1.589,"tnv":1.696},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002088,"nv":1.587,"tnv":1.694},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002088,"nv":1.585,"tnv":1.692},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002088,"nv":1.584,"tnv":1.691},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002088,"nv":1.585,"tnv":1.692},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002088,"nv":1.583,"tnv":1.69},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002088,"nv":1.584,"tnv":1.691},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002088,"nv":1.585,"tnv":1.692},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002088,"nv":1.588,"tnv":1.695},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002088,"nv":1.587,"tnv":1.694},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002088,"nv":1.585,"tnv":1.692},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002088,"nv":1.583,"tnv":1.69},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002088,"nv":1.583,"tnv":1.69},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002088,"nv":1.585,"tnv":1.692},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002088,"nv":1.587,"tnv":1.694},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002088,"nv":1.585,"tnv":1.692},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002088,"nv":1.583,"tnv":1.69},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002088,"nv":1.584,"tnv":1.691},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002088,"nv":1.582,"tnv":1.689},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002088,"nv":1.58,"tnv":1.687},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002088,"nv":1.579,"tnv":1.686},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002088,"nv":1.578,"tnv":1.685},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002088,"nv":1.578,"tnv":1.685},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002088,"nv":1.579,"tnv":1.686},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002088,"nv":1.578,"tnv":1.685},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002088,"nv":1.578,"tnv":1.685},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002088,"nv":1.579,"tnv":1.686},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002088,"nv":1.58,"tnv":1.687},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002088,"nv":1.58,"tnv":1.687},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002088,"nv":1.578,"tnv":1.685},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002088,"nv":1.579,"tnv":1.686},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002088,"nv":1.579,"tnv":1.686},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002088,"nv":1.579,"tnv":1.686},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002088,"nv":1.579,"tnv":1.686},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002088,"nv":1.578,"tnv":1.685},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002088,"nv":1.576,"tnv":1.683},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002088,"nv":1.574,"tnv":1.681},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002088,"nv":1.572,"tnv":1.679},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002088,"nv":1.572,"tnv":1.679},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002088,"nv":1.582,"tnv":1.689},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002088,"nv":1.582,"tnv":1.689},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002088,"nv":1.581,"tnv":1.688},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002088,"nv":1.58,"tnv":1.687},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002088,"nv":1.58,"tnv":1.687},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002088,"nv":1.581,"tnv":1.688},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002088,"nv":1.58,"tnv":1.687},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002088,"nv":1.58,"tnv":1.687},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002088,"nv":1.58,"tnv":1.687},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002088,"nv":1.578,"tnv":1.685},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002088,"nv":1.581,"tnv":1.688},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002088,"nv":1.581,"tnv":1.688},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002088,"nv":1.581,"tnv":1.688},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002088,"nv":1.58,"tnv":1.687},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002088,"nv":1.583,"tnv":1.69},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002088,"nv":1.579,"tnv":1.686},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002088,"nv":1.58,"tnv":1.687},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002088,"nv":1.579,"tnv":1.686},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002088,"nv":1.581,"tnv":1.688},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002088,"nv":1.582,"tnv":1.689},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002088,"nv":1.585,"tnv":1.692},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002088,"nv":1.584,"tnv":1.691},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002088,"nv":1.583,"tnv":1.69},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002088,"nv":1.583,"tnv":1.69},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002088,"nv":1.583,"tnv":1.69},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002088,"nv":1.587,"tnv":1.694},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002088,"nv":1.588,"tnv":1.695},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002088,"nv":1.587,"tnv":1.694},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002088,"nv":1.59,"tnv":1.697},{"stockId":3000000002088,"date":"2025-02-20T16:00:00.000Z","nv":1.595,"tnv":1.702},{"stockId":3000000002088,"date":"2025-02-19T16:00:00.000Z","nv":1.595,"tnv":1.702},{"stockId":3000000002088,"date":"2025-02-18T16:00:00.000Z","nv":1.596,"tnv":1.703},{"stockId":3000000002088,"date":"2025-02-17T16:00:00.000Z","nv":1.594,"tnv":1.701},{"stockId":3000000002088,"date":"2025-02-16T16:00:00.000Z","nv":1.597,"tnv":1.704},{"stockId":3000000002088,"date":"2025-02-13T16:00:00.000Z","nv":1.6,"tnv":1.707},{"stockId":3000000002088,"date":"2025-02-12T16:00:00.000Z","nv":1.6,"tnv":1.707},{"stockId":3000000002088,"date":"2025-02-11T16:00:00.000Z","nv":1.602,"tnv":1.709},{"stockId":3000000002088,"date":"2025-02-10T16:00:00.000Z","nv":1.601,"tnv":1.708},{"stockId":3000000002088,"date":"2025-02-09T16:00:00.000Z","nv":1.601,"tnv":1.708},{"stockId":3000000002088,"date":"2025-02-06T16:00:00.000Z","nv":1.602,"tnv":1.709},{"stockId":3000000002088,"date":"2025-02-05T16:00:00.000Z","nv":1.601,"tnv":1.708},{"stockId":3000000002088,"date":"2025-02-04T16:00:00.000Z","nv":1.599,"tnv":1.706},{"stockId":3000000002088,"date":"2025-01-26T16:00:00.000Z","nv":1.601,"tnv":1.708},{"stockId":3000000002088,"date":"2025-01-23T16:00:00.000Z","nv":1.599,"tnv":1.706},{"stockId":3000000002088,"date":"2025-01-22T16:00:00.000Z","nv":1.597,"tnv":1.704},{"stockId":3000000002088,"date":"2025-01-21T16:00:00.000Z","nv":1.599,"tnv":1.706},{"stockId":3000000002088,"date":"2025-01-20T16:00:00.000Z","nv":1.6,"tnv":1.707},{"stockId":3000000002088,"date":"2025-01-19T16:00:00.000Z","nv":1.599,"tnv":1.706},{"stockId":3000000002088,"date":"2025-01-16T16:00:00.000Z","nv":1.598,"tnv":1.705},{"stockId":3000000002088,"date":"2025-01-15T16:00:00.000Z","nv":1.598,"tnv":1.705},{"stockId":3000000002088,"date":"2025-01-14T16:00:00.000Z","nv":1.598,"tnv":1.705},{"stockId":3000000002088,"date":"2025-01-13T16:00:00.000Z","nv":1.598,"tnv":1.705},{"stockId":3000000002088,"date":"2025-01-12T16:00:00.000Z","nv":1.594,"tnv":1.701},{"stockId":3000000002088,"date":"2025-01-09T16:00:00.000Z","nv":1.597,"tnv":1.704},{"stockId":3000000002088,"date":"2025-01-08T16:00:00.000Z","nv":1.598,"tnv":1.705},{"stockId":3000000002088,"date":"2025-01-07T16:00:00.000Z","nv":1.6,"tnv":1.707},{"stockId":3000000002088,"date":"2025-01-06T16:00:00.000Z","nv":1.6,"tnv":1.707},{"stockId":3000000002088,"date":"2025-01-05T16:00:00.000Z","nv":1.599,"tnv":1.706},{"stockId":3000000002088,"date":"2025-01-02T16:00:00.000Z","nv":1.599,"tnv":1.706},{"stockId":3000000002088,"date":"2025-01-01T16:00:00.000Z","nv":1.599,"tnv":1.706},{"stockId":3000000002088,"date":"2024-12-30T16:00:00.000Z","nv":1.6,"tnv":1.707},{"stockId":3000000002088,"date":"2024-12-29T16:00:00.000Z","nv":1.6,"tnv":1.707},{"stockId":3000000002088,"date":"2024-12-26T16:00:00.000Z","nv":1.599,"tnv":1.706},{"stockId":3000000002088,"date":"2024-12-25T16:00:00.000Z","nv":1.598,"tnv":1.705},{"stockId":3000000002088,"date":"2024-12-24T16:00:00.000Z","nv":1.597,"tnv":1.704},{"stockId":3000000002088,"date":"2024-12-23T16:00:00.000Z","nv":1.598,"tnv":1.705},{"stockId":3000000002088,"date":"2024-12-22T16:00:00.000Z","nv":1.596,"tnv":1.703},{"stockId":3000000002088,"date":"2024-12-19T16:00:00.000Z","nv":1.595,"tnv":1.702},{"stockId":3000000002088,"date":"2024-12-18T16:00:00.000Z","nv":1.594,"tnv":1.701},{"stockId":3000000002088,"date":"2024-12-17T16:00:00.000Z","nv":1.593,"tnv":1.7},{"stockId":3000000002088,"date":"2024-12-16T16:00:00.000Z","nv":1.593,"tnv":1.7},{"stockId":3000000002088,"date":"2024-12-15T16:00:00.000Z","nv":1.595,"tnv":1.702},{"stockId":3000000002088,"date":"2024-12-12T16:00:00.000Z","nv":1.593,"tnv":1.7},{"stockId":3000000002088,"date":"2024-12-11T16:00:00.000Z","nv":1.593,"tnv":1.7},{"stockId":3000000002088,"date":"2024-12-10T16:00:00.000Z","nv":1.591,"tnv":1.698},{"stockId":3000000002088,"date":"2024-12-09T16:00:00.000Z","nv":1.59,"tnv":1.697},{"stockId":3000000002088,"date":"2024-12-08T16:00:00.000Z","nv":1.585,"tnv":1.692},{"stockId":3000000002088,"date":"2024-12-05T16:00:00.000Z","nv":1.584,"tnv":1.691},{"stockId":3000000002088,"date":"2024-12-04T16:00:00.000Z","nv":1.582,"tnv":1.689},{"stockId":3000000002088,"date":"2024-12-03T16:00:00.000Z","nv":1.583,"tnv":1.69},{"stockId":3000000002088,"date":"2024-12-02T16:00:00.000Z","nv":1.582,"tnv":1.689},{"stockId":3000000002088,"date":"2024-12-01T16:00:00.000Z","nv":1.581,"tnv":1.688},{"stockId":3000000002088,"date":"2024-11-28T16:00:00.000Z","nv":1.577,"tnv":1.684},{"stockId":3000000002088,"date":"2024-11-27T16:00:00.000Z","nv":1.575,"tnv":1.682},{"stockId":3000000002088,"date":"2024-11-26T16:00:00.000Z","nv":1.575,"tnv":1.682},{"stockId":3000000002088,"date":"2024-11-25T16:00:00.000Z","nv":1.573,"tnv":1.68},{"stockId":3000000002088,"date":"2024-11-24T16:00:00.000Z","nv":1.572,"tnv":1.679},{"stockId":3000000002088,"date":"2024-11-21T16:00:00.000Z","nv":1.572,"tnv":1.679},{"stockId":3000000002088,"date":"2024-11-20T16:00:00.000Z","nv":1.575,"tnv":1.682},{"stockId":3000000002088,"date":"2024-11-19T16:00:00.000Z","nv":1.575,"tnv":1.682},{"stockId":3000000002088,"date":"2024-11-18T16:00:00.000Z","nv":1.574,"tnv":1.681},{"stockId":3000000002088,"date":"2024-11-17T16:00:00.000Z","nv":1.573,"tnv":1.68},{"stockId":3000000002088,"date":"2024-11-14T16:00:00.000Z","nv":1.574,"tnv":1.681},{"stockId":3000000002088,"date":"2024-11-13T16:00:00.000Z","nv":1.576,"tnv":1.683},{"stockId":3000000002088,"date":"2024-11-12T16:00:00.000Z","nv":1.577,"tnv":1.684},{"stockId":3000000002088,"date":"2024-11-11T16:00:00.000Z","nv":1.578,"tnv":1.685},{"stockId":3000000002088,"date":"2024-11-10T16:00:00.000Z","nv":1.578,"tnv":1.685},{"stockId":3000000002088,"date":"2024-11-07T16:00:00.000Z","nv":1.578,"tnv":1.685},{"stockId":3000000002088,"date":"2024-11-06T16:00:00.000Z","nv":1.579,"tnv":1.686},{"stockId":3000000002088,"date":"2024-11-05T16:00:00.000Z","nv":1.575,"tnv":1.682},{"stockId":3000000002088,"date":"2024-11-04T16:00:00.000Z","nv":1.576,"tnv":1.683},{"stockId":3000000002088,"date":"2024-11-03T16:00:00.000Z","nv":1.573,"tnv":1.68},{"stockId":3000000002088,"date":"2024-10-31T16:00:00.000Z","nv":1.572,"tnv":1.679},{"stockId":3000000002088,"date":"2024-10-30T16:00:00.000Z","nv":1.569,"tnv":1.676},{"stockId":3000000002088,"date":"2024-10-29T16:00:00.000Z","nv":1.568,"tnv":1.675},{"stockId":3000000002088,"date":"2024-10-28T16:00:00.000Z","nv":1.569,"tnv":1.676},{"stockId":3000000002088,"date":"2024-10-27T16:00:00.000Z","nv":1.57,"tnv":1.677},{"stockId":3000000002088,"date":"2024-10-24T16:00:00.000Z","nv":1.57,"tnv":1.677},{"stockId":3000000002088,"date":"2024-10-23T16:00:00.000Z","nv":1.57,"tnv":1.677},{"stockId":3000000002088,"date":"2024-10-22T16:00:00.000Z","nv":1.572,"tnv":1.679},{"stockId":3000000002088,"date":"2024-10-21T16:00:00.000Z","nv":1.573,"tnv":1.68},{"stockId":3000000002088,"date":"2024-10-20T16:00:00.000Z","nv":1.573,"tnv":1.68},{"stockId":3000000002088,"date":"2024-10-17T16:00:00.000Z","nv":1.574,"tnv":1.681},{"stockId":3000000002088,"date":"2024-10-16T16:00:00.000Z","nv":1.57,"tnv":1.677},{"stockId":3000000002088,"date":"2024-10-15T16:00:00.000Z","nv":1.571,"tnv":1.678},{"stockId":3000000002088,"date":"2024-10-14T16:00:00.000Z","nv":1.572,"tnv":1.679},{"stockId":3000000002088,"date":"2024-10-13T16:00:00.000Z","nv":1.577,"tnv":1.684},{"stockId":3000000002088,"date":"2024-10-10T16:00:00.000Z","nv":1.572,"tnv":1.679},{"stockId":3000000002088,"date":"2024-10-09T16:00:00.000Z","nv":1.575,"tnv":1.682},{"stockId":3000000002088,"date":"2024-10-08T16:00:00.000Z","nv":1.569,"tnv":1.676},{"stockId":3000000002088,"date":"2024-10-07T16:00:00.000Z","nv":1.582,"tnv":1.689},{"stockId":3000000002088,"date":"2024-09-29T16:00:00.000Z","nv":1.578,"tnv":1.685},{"stockId":3000000002088,"date":"2024-09-26T16:00:00.000Z","nv":1.569,"tnv":1.676},{"stockId":3000000002088,"date":"2024-09-25T16:00:00.000Z","nv":1.57,"tnv":1.677},{"stockId":3000000002088,"date":"2024-09-24T16:00:00.000Z","nv":1.568,"tnv":1.675},{"stockId":3000000002088,"date":"2024-09-23T16:00:00.000Z","nv":1.565,"tnv":1.672},{"stockId":3000000002088,"date":"2024-09-22T16:00:00.000Z","nv":1.561,"tnv":1.668},{"stockId":3000000002088,"date":"2024-09-19T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-09-18T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-09-17T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-09-12T16:00:00.000Z","nv":1.558,"tnv":1.665},{"stockId":3000000002088,"date":"2024-09-11T16:00:00.000Z","nv":1.556,"tnv":1.663},{"stockId":3000000002088,"date":"2024-09-10T16:00:00.000Z","nv":1.556,"tnv":1.663},{"stockId":3000000002088,"date":"2024-09-09T16:00:00.000Z","nv":1.556,"tnv":1.663},{"stockId":3000000002088,"date":"2024-09-08T16:00:00.000Z","nv":1.555,"tnv":1.662},{"stockId":3000000002088,"date":"2024-09-05T16:00:00.000Z","nv":1.557,"tnv":1.664},{"stockId":3000000002088,"date":"2024-09-04T16:00:00.000Z","nv":1.558,"tnv":1.665},{"stockId":3000000002088,"date":"2024-09-03T16:00:00.000Z","nv":1.557,"tnv":1.664},{"stockId":3000000002088,"date":"2024-09-02T16:00:00.000Z","nv":1.558,"tnv":1.665},{"stockId":3000000002088,"date":"2024-09-01T16:00:00.000Z","nv":1.558,"tnv":1.665},{"stockId":3000000002088,"date":"2024-08-29T16:00:00.000Z","nv":1.558,"tnv":1.665},{"stockId":3000000002088,"date":"2024-08-28T16:00:00.000Z","nv":1.557,"tnv":1.664},{"stockId":3000000002088,"date":"2024-08-27T16:00:00.000Z","nv":1.559,"tnv":1.666},{"stockId":3000000002088,"date":"2024-08-26T16:00:00.000Z","nv":1.558,"tnv":1.665},{"stockId":3000000002088,"date":"2024-08-25T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-08-22T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-08-21T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-08-20T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-08-19T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-08-18T16:00:00.000Z","nv":1.562,"tnv":1.669},{"stockId":3000000002088,"date":"2024-08-15T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-08-14T16:00:00.000Z","nv":1.559,"tnv":1.666},{"stockId":3000000002088,"date":"2024-08-13T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-08-12T16:00:00.000Z","nv":1.559,"tnv":1.666},{"stockId":3000000002088,"date":"2024-08-11T16:00:00.000Z","nv":1.557,"tnv":1.664},{"stockId":3000000002088,"date":"2024-08-08T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-08-07T16:00:00.000Z","nv":1.561,"tnv":1.668},{"stockId":3000000002088,"date":"2024-08-06T16:00:00.000Z","nv":1.562,"tnv":1.669},{"stockId":3000000002088,"date":"2024-08-05T16:00:00.000Z","nv":1.561,"tnv":1.668},{"stockId":3000000002088,"date":"2024-08-04T16:00:00.000Z","nv":1.561,"tnv":1.668},{"stockId":3000000002088,"date":"2024-08-01T16:00:00.000Z","nv":1.565,"tnv":1.672},{"stockId":3000000002088,"date":"2024-07-31T16:00:00.000Z","nv":1.567,"tnv":1.674},{"stockId":3000000002088,"date":"2024-07-30T16:00:00.000Z","nv":1.565,"tnv":1.672},{"stockId":3000000002088,"date":"2024-07-29T16:00:00.000Z","nv":1.562,"tnv":1.669},{"stockId":3000000002088,"date":"2024-07-28T16:00:00.000Z","nv":1.564,"tnv":1.671},{"stockId":3000000002088,"date":"2024-07-25T16:00:00.000Z","nv":1.561,"tnv":1.668},{"stockId":3000000002088,"date":"2024-07-24T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-07-23T16:00:00.000Z","nv":1.563,"tnv":1.67},{"stockId":3000000002088,"date":"2024-07-22T16:00:00.000Z","nv":1.563,"tnv":1.67},{"stockId":3000000002088,"date":"2024-07-21T16:00:00.000Z","nv":1.564,"tnv":1.671},{"stockId":3000000002088,"date":"2024-07-18T16:00:00.000Z","nv":1.565,"tnv":1.672},{"stockId":3000000002088,"date":"2024-07-17T16:00:00.000Z","nv":1.567,"tnv":1.674},{"stockId":3000000002088,"date":"2024-07-16T16:00:00.000Z","nv":1.566,"tnv":1.673},{"stockId":3000000002088,"date":"2024-07-15T16:00:00.000Z","nv":1.57,"tnv":1.677},{"stockId":3000000002088,"date":"2024-07-14T16:00:00.000Z","nv":1.569,"tnv":1.676},{"stockId":3000000002088,"date":"2024-07-11T16:00:00.000Z","nv":1.566,"tnv":1.673},{"stockId":3000000002088,"date":"2024-07-10T16:00:00.000Z","nv":1.568,"tnv":1.675},{"stockId":3000000002088,"date":"2024-07-09T16:00:00.000Z","nv":1.567,"tnv":1.674},{"stockId":3000000002088,"date":"2024-07-08T16:00:00.000Z","nv":1.57,"tnv":1.677},{"stockId":3000000002088,"date":"2024-07-07T16:00:00.000Z","nv":1.567,"tnv":1.674},{"stockId":3000000002088,"date":"2024-07-04T16:00:00.000Z","nv":1.568,"tnv":1.675},{"stockId":3000000002088,"date":"2024-07-03T16:00:00.000Z","nv":1.569,"tnv":1.676},{"stockId":3000000002088,"date":"2024-07-02T16:00:00.000Z","nv":1.568,"tnv":1.675},{"stockId":3000000002088,"date":"2024-07-01T16:00:00.000Z","nv":1.57,"tnv":1.677},{"stockId":3000000002088,"date":"2024-06-30T16:00:00.000Z","nv":1.569,"tnv":1.676},{"stockId":3000000002088,"date":"2024-06-27T16:00:00.000Z","nv":1.567,"tnv":1.674},{"stockId":3000000002088,"date":"2024-06-26T16:00:00.000Z","nv":1.564,"tnv":1.671},{"stockId":3000000002088,"date":"2024-06-25T16:00:00.000Z","nv":1.565,"tnv":1.672},{"stockId":3000000002088,"date":"2024-06-24T16:00:00.000Z","nv":1.564,"tnv":1.671},{"stockId":3000000002088,"date":"2024-06-23T16:00:00.000Z","nv":1.564,"tnv":1.671},{"stockId":3000000002088,"date":"2024-06-20T16:00:00.000Z","nv":1.565,"tnv":1.672},{"stockId":3000000002088,"date":"2024-06-19T16:00:00.000Z","nv":1.566,"tnv":1.673},{"stockId":3000000002088,"date":"2024-06-18T16:00:00.000Z","nv":1.566,"tnv":1.673},{"stockId":3000000002088,"date":"2024-06-17T16:00:00.000Z","nv":1.566,"tnv":1.673},{"stockId":3000000002088,"date":"2024-06-16T16:00:00.000Z","nv":1.563,"tnv":1.67},{"stockId":3000000002088,"date":"2024-06-13T16:00:00.000Z","nv":1.563,"tnv":1.67},{"stockId":3000000002088,"date":"2024-06-12T16:00:00.000Z","nv":1.562,"tnv":1.669},{"stockId":3000000002088,"date":"2024-06-11T16:00:00.000Z","nv":1.563,"tnv":1.67},{"stockId":3000000002088,"date":"2024-06-10T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-06-06T16:00:00.000Z","nv":1.562,"tnv":1.669},{"stockId":3000000002088,"date":"2024-06-05T16:00:00.000Z","nv":1.562,"tnv":1.669},{"stockId":3000000002088,"date":"2024-06-04T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-06-03T16:00:00.000Z","nv":1.561,"tnv":1.668},{"stockId":3000000002088,"date":"2024-06-02T16:00:00.000Z","nv":1.559,"tnv":1.666},{"stockId":3000000002088,"date":"2024-05-30T16:00:00.000Z","nv":1.558,"tnv":1.665},{"stockId":3000000002088,"date":"2024-05-29T16:00:00.000Z","nv":1.559,"tnv":1.666},{"stockId":3000000002088,"date":"2024-05-28T16:00:00.000Z","nv":1.561,"tnv":1.668},{"stockId":3000000002088,"date":"2024-05-27T16:00:00.000Z","nv":1.559,"tnv":1.666},{"stockId":3000000002088,"date":"2024-05-26T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-05-23T16:00:00.000Z","nv":1.557,"tnv":1.664},{"stockId":3000000002088,"date":"2024-05-22T16:00:00.000Z","nv":1.559,"tnv":1.666},{"stockId":3000000002088,"date":"2024-05-21T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-05-20T16:00:00.000Z","nv":1.562,"tnv":1.669},{"stockId":3000000002088,"date":"2024-05-19T16:00:00.000Z","nv":1.563,"tnv":1.67},{"stockId":3000000002088,"date":"2024-05-16T16:00:00.000Z","nv":1.561,"tnv":1.668},{"stockId":3000000002088,"date":"2024-05-15T16:00:00.000Z","nv":1.56,"tnv":1.667},{"stockId":3000000002088,"date":"2024-05-14T16:00:00.000Z","nv":1.561,"tnv":1.668},{"stockId":3000000002088,"date":"2024-05-13T16:00:00.000Z","nv":1.562,"tnv":1.669},{"stockId":3000000002088,"date":"2024-05-12T16:00:00.000Z","nv":1.561,"tnv":1.668},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002088,"nv":1.559,"tnv":1.666},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002088,"nv":1.558,"tnv":1.665},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002088,"nv":1.557,"tnv":1.664},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002088,"nv":1.558,"tnv":1.665},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002088,"nv":1.556,"tnv":1.663},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002088,"nv":1.553,"tnv":1.66},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002088,"nv":1.55,"tnv":1.657},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002088,"nv":1.555,"tnv":1.662},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002088,"nv":1.555,"tnv":1.662},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002088,"nv":1.556,"tnv":1.663},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002088,"nv":1.556,"tnv":1.663},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002088,"nv":1.559,"tnv":1.666},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002088,"nv":1.562,"tnv":1.669},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002088,"nv":1.56,"tnv":1.667},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000002088,"nv":1.559,"tnv":1.666},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000002088,"nv":1.554,"tnv":1.661},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000002088,"nv":1.556,"tnv":1.663},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000002088,"nv":1.552,"tnv":1.659},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000002088,"nv":1.549,"tnv":1.656},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000002088,"nv":1.546,"tnv":1.653},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000002088,"nv":1.545,"tnv":1.652},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000002088,"nv":1.545,"tnv":1.652}],"influencesList":[]}