window.pageData = {"startDate":"2024-06-14T12:40:40.489Z","endDate":"2026-06-14T12:40:40.489Z","stock":{"_id":3000000003550,"stockCode":"003550","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-01-25T16:00:00.000Z","setUpScale":1931210000,"market":"a","tickerId":3550,"custody":"中国银行股份有限公司","name":"宏利改革动力量化策略灵活配置混合型证券投资基金","shortName":"宏利改革动力混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2017-02-08T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hlggdllhcllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"managers":[{"name":"陈旭东","stockType":"fund_manager","stockCode":"j101020824","exchange":"fm","tickerId":32404260170}],"hotMetrics":{"fss":{"stockId":3000000003550,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":392,"f_h_s_a":511,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003550,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.28286541889483063,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.4155005382131324,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.28270874424720577,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.3113334832471329,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.46646778042959425,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.534551537768627,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.698383173558449,"f_p_r_y5_ssc":4453,"f_p_r_y5_ssrp":0.8250224618149147,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.5318895506226313},"fp":{"stockId":3000000003550,"type":"fp","f_p_r_fys":0.12643892726028394,"f_p_r_m1":-0.02013531799729351,"f_p_r_m3":0.061012776931192114,"f_p_r_m6":0.1369088739559141,"f_p_r_y1":0.2297398274573752,"f_p_r_y3":0.08877127563601417,"f_p_r_y5":-0.23367057528679613,"f_cagr_p_r_fs":0.04619943279264471,"f_p_r_d1":-0.0012993575398830837,"f_p_r_y2":0.27936395759717425,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000003550,"type":"ff","f_m_f":636248,"f_m_f_r":0.012,"f_c_f":106041,"f_c_f_r":0.002,"f_m_a_c_f":742289,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000003550,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.8103,"f_nv_cr":0.011679892701464079},"f_as":{"stockId":3000000003550,"type":"f_as","f_tas":332827.1244,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001017,"stockCode":"001017","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-01-25T16:00:00.000Z","setUpScale":1931210000,"market":"a","tickerId":1017,"custody":"中国银行股份有限公司","name":"宏利改革动力量化策略灵活配置混合型证券投资基金","shortName":"宏利改革动力混合 (001017)","fundSecondLevel":"hybrid","__csrcFundId":3781,"fundStatus":"normal","lastUpdated":"2026-04-30T17:45:02.715Z","masterFundFlag":1,"inceptionDate":"2015-02-12T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","masterFundShortName":"宏利改革动力混合 ","pinyin":"hlggdllhcllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockId":2709,"holdings":27600,"marketCap":1269600,"netValueRatio":0.0189,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockId":603259,"holdings":11200,"marketCap":1098720,"netValueRatio":0.0163,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockId":300037,"holdings":19500,"marketCap":1098240,"netValueRatio":0.0163,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockId":300308,"holdings":1700,"marketCap":967997,"netValueRatio":0.0144,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockId":2911,"holdings":65000,"marketCap":941200,"netValueRatio":0.014,"quarterlyChange":0.21938337516658257,"stock":{"stockCode":"002911","exchange":"sz","stockType":"company","tickerId":2911,"name":"佛燃能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockId":301031,"holdings":6800,"marketCap":939896,"netValueRatio":0.014,"quarterlyChange":0.23201711382476176,"stock":{"stockCode":"301031","tickerId":301031,"exchange":"sz","stockType":"company","name":"中熔电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockId":603296,"holdings":11700,"marketCap":937521,"netValueRatio":0.0139,"quarterlyChange":-0.1169274851223282,"stock":{"name":"华勤技术","exchange":"sh","stockType":"company","stockCode":"603296","tickerId":603296}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockId":688331,"holdings":7061,"marketCap":909244,"netValueRatio":0.0135,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockId":601233,"holdings":46500,"marketCap":839325,"netValueRatio":0.0125,"quarterlyChange":0.04880883207437403,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockId":600132,"holdings":13100,"marketCap":742508,"netValueRatio":0.011,"quarterlyChange":0.08499234303216041,"stock":{"stockCode":"600132","exchange":"sh","stockType":"company","tickerId":600132,"name":"重庆啤酒"}}],"bondHoldings":[{"_id":"69e8f8be1398d79843fff80a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockCode":"019773","stockName":"25国债08","holdings":24000,"marketCap":2431858,"netValueRatio":0.0362,"lastUpdated":"2026-04-22T16:35:10.066Z"},{"_id":"69e8f8be1398d79843fff80b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001017,"stockCode":"019792","stockName":"25国债19","holdings":14000,"marketCap":1410572,"netValueRatio":0.021,"lastUpdated":"2026-04-22T16:35:10.070Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000003550,"date":"2026-06-11T16:00:00.000Z","nv":1.8103,"tnv":1.8103},{"stockId":3000000003550,"date":"2026-06-10T16:00:00.000Z","nv":1.7894,"tnv":1.7894},{"stockId":3000000003550,"date":"2026-06-09T16:00:00.000Z","nv":1.7845,"tnv":1.7845},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000003550,"nv":1.7927,"tnv":1.7927},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000003550,"nv":1.739,"tnv":1.739},{"stockId":3000000003550,"date":"2026-06-04T16:00:00.000Z","nv":1.7963,"tnv":1.7963},{"stockId":3000000003550,"date":"2026-06-03T16:00:00.000Z","nv":1.817,"tnv":1.817},{"stockId":3000000003550,"date":"2026-06-02T16:00:00.000Z","nv":1.815,"tnv":1.815},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000003550,"nv":1.8135,"tnv":1.8135},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003550,"nv":1.8122,"tnv":1.8122},{"stockId":3000000003550,"date":"2026-05-28T16:00:00.000Z","nv":1.8431,"tnv":1.8431},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003550,"nv":1.8798,"tnv":1.8798},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000003550,"nv":1.867,"tnv":1.867},{"stockId":3000000003550,"date":"2026-05-25T16:00:00.000Z","nv":1.8831,"tnv":1.8831},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000003550,"nv":1.8718,"tnv":1.8718},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000003550,"nv":1.8496,"tnv":1.8496},{"stockId":3000000003550,"date":"2026-05-20T16:00:00.000Z","nv":1.7876,"tnv":1.7876},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003550,"nv":1.8329,"tnv":1.8329},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003550,"nv":1.8176,"tnv":1.8176},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000003550,"nv":1.8113,"tnv":1.8113},{"stockId":3000000003550,"date":"2026-05-14T16:00:00.000Z","nv":1.8063,"tnv":1.8063},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000003550,"nv":1.8355,"tnv":1.8355},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003550,"nv":1.875,"tnv":1.875},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000003550,"nv":1.8475,"tnv":1.8475},{"stockId":3000000003550,"date":"2026-05-10T16:00:00.000Z","nv":1.8437,"tnv":1.8437},{"stockId":3000000003550,"date":"2026-05-07T16:00:00.000Z","nv":1.8253,"tnv":1.8253},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000003550,"nv":1.8271,"tnv":1.8271},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003550,"nv":1.8043,"tnv":1.8043},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003550,"nv":1.7623,"tnv":1.7623},{"stockId":3000000003550,"date":"2026-04-28T16:00:00.000Z","nv":1.7752,"tnv":1.7752},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003550,"nv":1.7448,"tnv":1.7448},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003550,"nv":1.7519,"tnv":1.7519},{"stockId":3000000003550,"date":"2026-04-23T16:00:00.000Z","nv":1.7527,"tnv":1.7527},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003550,"nv":1.7588,"tnv":1.7588},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003550,"nv":1.7725,"tnv":1.7725},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003550,"nv":1.7489,"tnv":1.7489},{"stockId":3000000003550,"date":"2026-04-19T16:00:00.000Z","nv":1.7423,"tnv":1.7423},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003550,"nv":1.7385,"tnv":1.7385},{"stockId":3000000003550,"date":"2026-04-15T16:00:00.000Z","nv":1.7382,"tnv":1.7382},{"stockId":3000000003550,"date":"2026-04-14T16:00:00.000Z","nv":1.7049,"tnv":1.7049},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003550,"nv":1.711,"tnv":1.711},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003550,"nv":1.6861,"tnv":1.6861},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003550,"nv":1.6866,"tnv":1.6866},{"stockId":3000000003550,"date":"2026-04-08T16:00:00.000Z","nv":1.671,"tnv":1.671},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003550,"nv":1.6756,"tnv":1.6756},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003550,"nv":1.6096,"tnv":1.6096},{"stockId":3000000003550,"date":"2026-04-02T16:00:00.000Z","nv":1.5983,"tnv":1.5983},{"stockId":3000000003550,"date":"2026-04-01T16:00:00.000Z","nv":1.616,"tnv":1.616},{"stockId":3000000003550,"date":"2026-03-31T16:00:00.000Z","nv":1.6381,"tnv":1.6381},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003550,"nv":1.5993,"tnv":1.5993},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003550,"nv":1.6227,"tnv":1.6227},{"stockId":3000000003550,"date":"2026-03-26T16:00:00.000Z","nv":1.6239,"tnv":1.6239},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003550,"nv":1.606,"tnv":1.606},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003550,"nv":1.6194,"tnv":1.6194},{"stockId":3000000003550,"date":"2026-03-23T16:00:00.000Z","nv":1.592,"tnv":1.592},{"stockId":3000000003550,"date":"2026-03-22T16:00:00.000Z","nv":1.5546,"tnv":1.5546},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003550,"nv":1.6119,"tnv":1.6119},{"stockId":3000000003550,"date":"2026-03-18T16:00:00.000Z","nv":1.6223,"tnv":1.6223},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003550,"nv":1.6638,"tnv":1.6638},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003550,"nv":1.6515,"tnv":1.6515},{"stockId":3000000003550,"date":"2026-03-15T16:00:00.000Z","nv":1.6856,"tnv":1.6856},{"stockId":3000000003550,"date":"2026-03-12T16:00:00.000Z","nv":1.6931,"tnv":1.6931},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003550,"nv":1.7062,"tnv":1.7062},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003550,"nv":1.7097,"tnv":1.7097},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003550,"nv":1.6986,"tnv":1.6986},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003550,"nv":1.6727,"tnv":1.6727},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003550,"nv":1.6909,"tnv":1.6909},{"stockId":3000000003550,"date":"2026-03-04T16:00:00.000Z","nv":1.678,"tnv":1.678},{"stockId":3000000003550,"date":"2026-03-03T16:00:00.000Z","nv":1.6586,"tnv":1.6586},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003550,"nv":1.6665,"tnv":1.6665},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003550,"nv":1.7153,"tnv":1.7153},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003550,"nv":1.7183,"tnv":1.7183},{"stockId":3000000003550,"date":"2026-02-25T16:00:00.000Z","nv":1.7225,"tnv":1.7225},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003550,"nv":1.7192,"tnv":1.7192},{"stockId":3000000003550,"date":"2026-02-23T16:00:00.000Z","nv":1.7055,"tnv":1.7055},{"stockId":3000000003550,"date":"2026-02-12T16:00:00.000Z","nv":1.6804,"tnv":1.6804},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003550,"nv":1.7063,"tnv":1.7063},{"stockId":3000000003550,"date":"2026-02-10T16:00:00.000Z","nv":1.6864,"tnv":1.6864},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003550,"nv":1.6822,"tnv":1.6822},{"stockId":3000000003550,"date":"2026-02-08T16:00:00.000Z","nv":1.6835,"tnv":1.6835},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003550,"nv":1.6646,"tnv":1.6646},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003550,"nv":1.6634,"tnv":1.6634},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003550,"nv":1.6713,"tnv":1.6713},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003550,"nv":1.6545,"tnv":1.6545},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003550,"nv":1.6211,"tnv":1.6211},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003550,"nv":1.6718,"tnv":1.6718},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003550,"nv":1.6837,"tnv":1.6837},{"stockId":3000000003550,"date":"2026-01-27T16:00:00.000Z","nv":1.6823,"tnv":1.6823},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003550,"nv":1.6742,"tnv":1.6742},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003550,"nv":1.675,"tnv":1.675},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003550,"nv":1.6761,"tnv":1.6761},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003550,"nv":1.666,"tnv":1.666},{"stockId":3000000003550,"date":"2026-01-20T16:00:00.000Z","nv":1.6695,"tnv":1.6695},{"stockId":3000000003550,"date":"2026-01-19T16:00:00.000Z","nv":1.6664,"tnv":1.6664},{"stockId":3000000003550,"date":"2026-01-18T16:00:00.000Z","nv":1.6636,"tnv":1.6636},{"stockId":3000000003550,"date":"2026-01-15T16:00:00.000Z","nv":1.6582,"tnv":1.6582},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003550,"nv":1.6621,"tnv":1.6621},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003550,"nv":1.655,"tnv":1.655},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003550,"nv":1.6586,"tnv":1.6586},{"stockId":3000000003550,"date":"2026-01-11T16:00:00.000Z","nv":1.6539,"tnv":1.6539},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003550,"nv":1.6483,"tnv":1.6483},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003550,"nv":1.6336,"tnv":1.6336},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003550,"nv":1.6465,"tnv":1.6465},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003550,"nv":1.6501,"tnv":1.6501},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003550,"nv":1.6298,"tnv":1.6298},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003550,"nv":1.6071,"tnv":1.6071},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003550,"nv":1.6066,"tnv":1.6066},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003550,"nv":1.6018,"tnv":1.6018},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003550,"nv":1.6167,"tnv":1.6167},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003550,"nv":1.6099,"tnv":1.6099},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003550,"nv":1.6047,"tnv":1.6047},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003550,"nv":1.6048,"tnv":1.6048},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003550,"nv":1.6013,"tnv":1.6013},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003550,"nv":1.6083,"tnv":1.6083},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003550,"nv":1.6014,"tnv":1.6014},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003550,"nv":1.597,"tnv":1.597},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003550,"nv":1.5833,"tnv":1.5833},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003550,"nv":1.5971,"tnv":1.5971},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003550,"nv":1.5923,"tnv":1.5923},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003550,"nv":1.5831,"tnv":1.5831},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003550,"nv":1.5886,"tnv":1.5886},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003550,"nv":1.5832,"tnv":1.5832},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003550,"nv":1.593,"tnv":1.593},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003550,"nv":1.5962,"tnv":1.5962},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003550,"nv":1.5971,"tnv":1.5971},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003550,"nv":1.6005,"tnv":1.6005},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003550,"nv":1.5984,"tnv":1.5984},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003550,"nv":1.5923,"tnv":1.5923},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003550,"nv":1.5833,"tnv":1.5833},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003550,"nv":1.5827,"tnv":1.5827},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003550,"nv":1.5819,"tnv":1.5819},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003550,"nv":1.5818,"tnv":1.5818},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003550,"nv":1.5692,"tnv":1.5692},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003550,"nv":1.5684,"tnv":1.5684},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003550,"nv":1.5953,"tnv":1.5953},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003550,"nv":1.5961,"tnv":1.5961},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003550,"nv":1.5985,"tnv":1.5985},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003550,"nv":1.6104,"tnv":1.6104},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003550,"nv":1.6205,"tnv":1.6205},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003550,"nv":1.6309,"tnv":1.6309},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003550,"nv":1.6304,"tnv":1.6304},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003550,"nv":1.6299,"tnv":1.6299},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003550,"nv":1.6346,"tnv":1.6346},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003550,"nv":1.6235,"tnv":1.6235},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003550,"nv":1.6224,"tnv":1.6224},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003550,"nv":1.612,"tnv":1.612},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003550,"nv":1.6077,"tnv":1.6077},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003550,"nv":1.6193,"tnv":1.6193},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003550,"nv":1.6156,"tnv":1.6156},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003550,"nv":1.6188,"tnv":1.6188},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003550,"nv":1.6271,"tnv":1.6271},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003550,"nv":1.6073,"tnv":1.6073},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003550,"nv":1.6219,"tnv":1.6219},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003550,"nv":1.6102,"tnv":1.6102},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003550,"nv":1.6101,"tnv":1.6101},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003550,"nv":1.6009,"tnv":1.6009},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003550,"nv":1.609,"tnv":1.609},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003550,"nv":1.5938,"tnv":1.5938},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003550,"nv":1.5864,"tnv":1.5864},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003550,"nv":1.6114,"tnv":1.6114},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003550,"nv":1.617,"tnv":1.617},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003550,"nv":1.5996,"tnv":1.5996},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003550,"nv":1.6123,"tnv":1.6123},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003550,"nv":1.6264,"tnv":1.6264},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003550,"nv":1.6347,"tnv":1.6347},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003550,"nv":1.6188,"tnv":1.6188},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003550,"nv":1.6112,"tnv":1.6112},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003550,"nv":1.6001,"tnv":1.6001},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003550,"nv":1.6029,"tnv":1.6029},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003550,"nv":1.603,"tnv":1.603},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003550,"nv":1.5889,"tnv":1.5889},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003550,"nv":1.5895,"tnv":1.5895},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003550,"nv":1.5981,"tnv":1.5981},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003550,"nv":1.5885,"tnv":1.5885},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003550,"nv":1.6175,"tnv":1.6175},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003550,"nv":1.6047,"tnv":1.6047},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003550,"nv":1.6087,"tnv":1.6087},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003550,"nv":1.6113,"tnv":1.6113},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003550,"nv":1.6132,"tnv":1.6132},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003550,"nv":1.5977,"tnv":1.5977},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003550,"nv":1.6089,"tnv":1.6089},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003550,"nv":1.6048,"tnv":1.6048},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003550,"nv":1.584,"tnv":1.584},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003550,"nv":1.5594,"tnv":1.5594},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003550,"nv":1.5769,"tnv":1.5769},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003550,"nv":1.5842,"tnv":1.5842},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003550,"nv":1.592,"tnv":1.592},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003550,"nv":1.5877,"tnv":1.5877},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003550,"nv":1.5703,"tnv":1.5703},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003550,"nv":1.5662,"tnv":1.5662},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003550,"nv":1.5926,"tnv":1.5926},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003550,"nv":1.5926,"tnv":1.5926},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003550,"nv":1.5676,"tnv":1.5676},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003550,"nv":1.5647,"tnv":1.5647},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003550,"nv":1.5535,"tnv":1.5535},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003550,"nv":1.535,"tnv":1.535},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003550,"nv":1.5471,"tnv":1.5471},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003550,"nv":1.5487,"tnv":1.5487},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003550,"nv":1.5332,"tnv":1.5332},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003550,"nv":1.5381,"tnv":1.5381},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003550,"nv":1.5268,"tnv":1.5268},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003550,"nv":1.5226,"tnv":1.5226},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003550,"nv":1.5153,"tnv":1.5153},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003550,"nv":1.5089,"tnv":1.5089},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003550,"nv":1.5122,"tnv":1.5122},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003550,"nv":1.512,"tnv":1.512},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003550,"nv":1.5019,"tnv":1.5019},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003550,"nv":1.4916,"tnv":1.4916},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003550,"nv":1.4944,"tnv":1.4944},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003550,"nv":1.5204,"tnv":1.5204},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003550,"nv":1.5135,"tnv":1.5135},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003550,"nv":1.5161,"tnv":1.5161},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003550,"nv":1.5194,"tnv":1.5194},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003550,"nv":1.5293,"tnv":1.5293},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003550,"nv":1.5248,"tnv":1.5248},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003550,"nv":1.5296,"tnv":1.5296},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003550,"nv":1.5173,"tnv":1.5173},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003550,"nv":1.5008,"tnv":1.5008},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003550,"nv":1.4984,"tnv":1.4984},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003550,"nv":1.4967,"tnv":1.4967},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003550,"nv":1.4999,"tnv":1.4999},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003550,"nv":1.5061,"tnv":1.5061},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003550,"nv":1.4977,"tnv":1.4977},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003550,"nv":1.5012,"tnv":1.5012},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003550,"nv":1.4979,"tnv":1.4979},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003550,"nv":1.5009,"tnv":1.5009},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003550,"nv":1.4974,"tnv":1.4974},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003550,"nv":1.4927,"tnv":1.4927},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003550,"nv":1.4888,"tnv":1.4888},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003550,"nv":1.4828,"tnv":1.4828},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003550,"nv":1.4789,"tnv":1.4789},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003550,"nv":1.4638,"tnv":1.4638},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003550,"nv":1.4566,"tnv":1.4566},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003550,"nv":1.4604,"tnv":1.4604},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003550,"nv":1.4619,"tnv":1.4619},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003550,"nv":1.4559,"tnv":1.4559},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003550,"nv":1.4477,"tnv":1.4477},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003550,"nv":1.4494,"tnv":1.4494},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003550,"nv":1.4446,"tnv":1.4446},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003550,"nv":1.456,"tnv":1.456},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003550,"nv":1.4565,"tnv":1.4565},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003550,"nv":1.4614,"tnv":1.4614},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003550,"nv":1.4678,"tnv":1.4678},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003550,"nv":1.4721,"tnv":1.4721},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003550,"nv":1.4615,"tnv":1.4615},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003550,"nv":1.4553,"tnv":1.4553},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003550,"nv":1.458,"tnv":1.458},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003550,"nv":1.4551,"tnv":1.4551},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003550,"nv":1.4593,"tnv":1.4593},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003550,"nv":1.4718,"tnv":1.4718},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003550,"nv":1.4578,"tnv":1.4578},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003550,"nv":1.4442,"tnv":1.4442},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003550,"nv":1.4423,"tnv":1.4423},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003550,"nv":1.4464,"tnv":1.4464},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003550,"nv":1.434,"tnv":1.434},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003550,"nv":1.433,"tnv":1.433},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003550,"nv":1.4404,"tnv":1.4404},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003550,"nv":1.4491,"tnv":1.4491},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003550,"nv":1.4522,"tnv":1.4522},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003550,"nv":1.4422,"tnv":1.4422},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003550,"nv":1.429,"tnv":1.429},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003550,"nv":1.4235,"tnv":1.4235},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003550,"nv":1.4262,"tnv":1.4262},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003550,"nv":1.4342,"tnv":1.4342},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003550,"nv":1.4255,"tnv":1.4255},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003550,"nv":1.4219,"tnv":1.4219},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003550,"nv":1.4142,"tnv":1.4142},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003550,"nv":1.4075,"tnv":1.4075},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003550,"nv":1.4056,"tnv":1.4056},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003550,"nv":1.3964,"tnv":1.3964},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003550,"nv":1.3868,"tnv":1.3868},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003550,"nv":1.3968,"tnv":1.3968},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003550,"nv":1.4023,"tnv":1.4023},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003550,"nv":1.4106,"tnv":1.4106},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003550,"nv":1.4162,"tnv":1.4162},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003550,"nv":1.4131,"tnv":1.4131},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003550,"nv":1.4163,"tnv":1.4163},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003550,"nv":1.41,"tnv":1.41},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003550,"nv":1.3979,"tnv":1.3979},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003550,"nv":1.3949,"tnv":1.3949},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003550,"nv":1.3973,"tnv":1.3973},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003550,"nv":1.3912,"tnv":1.3912},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003550,"nv":1.3858,"tnv":1.3858},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003550,"nv":1.373,"tnv":1.373},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003550,"nv":1.371,"tnv":1.371},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003550,"nv":1.346,"tnv":1.346},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003550,"nv":1.3452,"tnv":1.3452},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003550,"nv":1.3275,"tnv":1.3275},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003550,"nv":1.4202,"tnv":1.4202},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003550,"nv":1.4307,"tnv":1.4307},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003550,"nv":1.432,"tnv":1.432},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003550,"nv":1.4211,"tnv":1.4211},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003550,"nv":1.4191,"tnv":1.4191},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003550,"nv":1.4201,"tnv":1.4201},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003550,"nv":1.421,"tnv":1.421},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003550,"nv":1.4268,"tnv":1.4268},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003550,"nv":1.4211,"tnv":1.4211},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003550,"nv":1.4093,"tnv":1.4093},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003550,"nv":1.4219,"tnv":1.4219},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003550,"nv":1.432,"tnv":1.432},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003550,"nv":1.426,"tnv":1.426},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003550,"nv":1.4182,"tnv":1.4182},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003550,"nv":1.4156,"tnv":1.4156},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003550,"nv":1.3915,"tnv":1.3915},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003550,"nv":1.3854,"tnv":1.3854},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003550,"nv":1.3861,"tnv":1.3861},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003550,"nv":1.3835,"tnv":1.3835},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003550,"nv":1.3853,"tnv":1.3853},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003550,"nv":1.3839,"tnv":1.3839},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003550,"nv":1.3802,"tnv":1.3802},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003550,"nv":1.3724,"tnv":1.3724},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003550,"nv":1.376,"tnv":1.376},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003550,"nv":1.3636,"tnv":1.3636},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003550,"nv":1.3789,"tnv":1.3789},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003550,"nv":1.3746,"tnv":1.3746},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003550,"nv":1.365,"tnv":1.365},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003550,"nv":1.3811,"tnv":1.3811},{"stockId":3000000003550,"date":"2025-02-20T16:00:00.000Z","nv":1.3813,"tnv":1.3813},{"stockId":3000000003550,"date":"2025-02-19T16:00:00.000Z","nv":1.3826,"tnv":1.3826},{"stockId":3000000003550,"date":"2025-02-18T16:00:00.000Z","nv":1.3828,"tnv":1.3828},{"stockId":3000000003550,"date":"2025-02-17T16:00:00.000Z","nv":1.3806,"tnv":1.3806},{"stockId":3000000003550,"date":"2025-02-16T16:00:00.000Z","nv":1.3847,"tnv":1.3847},{"stockId":3000000003550,"date":"2025-02-13T16:00:00.000Z","nv":1.3928,"tnv":1.3928},{"stockId":3000000003550,"date":"2025-02-12T16:00:00.000Z","nv":1.385,"tnv":1.385},{"stockId":3000000003550,"date":"2025-02-11T16:00:00.000Z","nv":1.3907,"tnv":1.3907},{"stockId":3000000003550,"date":"2025-02-10T16:00:00.000Z","nv":1.39,"tnv":1.39},{"stockId":3000000003550,"date":"2025-02-09T16:00:00.000Z","nv":1.3837,"tnv":1.3837},{"stockId":3000000003550,"date":"2025-02-06T16:00:00.000Z","nv":1.3893,"tnv":1.3893},{"stockId":3000000003550,"date":"2025-02-05T16:00:00.000Z","nv":1.3819,"tnv":1.3819},{"stockId":3000000003550,"date":"2025-02-04T16:00:00.000Z","nv":1.3749,"tnv":1.3749},{"stockId":3000000003550,"date":"2025-01-26T16:00:00.000Z","nv":1.4026,"tnv":1.4026},{"stockId":3000000003550,"date":"2025-01-23T16:00:00.000Z","nv":1.3925,"tnv":1.3925},{"stockId":3000000003550,"date":"2025-01-22T16:00:00.000Z","nv":1.3835,"tnv":1.3835},{"stockId":3000000003550,"date":"2025-01-21T16:00:00.000Z","nv":1.3739,"tnv":1.3739},{"stockId":3000000003550,"date":"2025-01-20T16:00:00.000Z","nv":1.3901,"tnv":1.3901},{"stockId":3000000003550,"date":"2025-01-19T16:00:00.000Z","nv":1.3917,"tnv":1.3917},{"stockId":3000000003550,"date":"2025-01-16T16:00:00.000Z","nv":1.3918,"tnv":1.3918},{"stockId":3000000003550,"date":"2025-01-15T16:00:00.000Z","nv":1.3858,"tnv":1.3858},{"stockId":3000000003550,"date":"2025-01-14T16:00:00.000Z","nv":1.3776,"tnv":1.3776},{"stockId":3000000003550,"date":"2025-01-13T16:00:00.000Z","nv":1.3794,"tnv":1.3794},{"stockId":3000000003550,"date":"2025-01-12T16:00:00.000Z","nv":1.3528,"tnv":1.3528},{"stockId":3000000003550,"date":"2025-01-09T16:00:00.000Z","nv":1.3602,"tnv":1.3602},{"stockId":3000000003550,"date":"2025-01-08T16:00:00.000Z","nv":1.3753,"tnv":1.3753},{"stockId":3000000003550,"date":"2025-01-07T16:00:00.000Z","nv":1.3862,"tnv":1.3862},{"stockId":3000000003550,"date":"2025-01-06T16:00:00.000Z","nv":1.3832,"tnv":1.3832},{"stockId":3000000003550,"date":"2025-01-05T16:00:00.000Z","nv":1.3813,"tnv":1.3813},{"stockId":3000000003550,"date":"2025-01-02T16:00:00.000Z","nv":1.3787,"tnv":1.3787},{"stockId":3000000003550,"date":"2025-01-01T16:00:00.000Z","nv":1.3933,"tnv":1.3933},{"stockId":3000000003550,"date":"2024-12-30T16:00:00.000Z","nv":1.4231,"tnv":1.4231},{"stockId":3000000003550,"date":"2024-12-29T16:00:00.000Z","nv":1.4401,"tnv":1.4401},{"stockId":3000000003550,"date":"2024-12-26T16:00:00.000Z","nv":1.4342,"tnv":1.4342},{"stockId":3000000003550,"date":"2024-12-25T16:00:00.000Z","nv":1.4325,"tnv":1.4325},{"stockId":3000000003550,"date":"2024-12-24T16:00:00.000Z","nv":1.4311,"tnv":1.4311},{"stockId":3000000003550,"date":"2024-12-23T16:00:00.000Z","nv":1.4288,"tnv":1.4288},{"stockId":3000000003550,"date":"2024-12-22T16:00:00.000Z","nv":1.4104,"tnv":1.4104},{"stockId":3000000003550,"date":"2024-12-19T16:00:00.000Z","nv":1.4056,"tnv":1.4056},{"stockId":3000000003550,"date":"2024-12-18T16:00:00.000Z","nv":1.4084,"tnv":1.4084},{"stockId":3000000003550,"date":"2024-12-17T16:00:00.000Z","nv":1.4145,"tnv":1.4145},{"stockId":3000000003550,"date":"2024-12-16T16:00:00.000Z","nv":1.4115,"tnv":1.4115},{"stockId":3000000003550,"date":"2024-12-15T16:00:00.000Z","nv":1.4148,"tnv":1.4148},{"stockId":3000000003550,"date":"2024-12-12T16:00:00.000Z","nv":1.416,"tnv":1.416},{"stockId":3000000003550,"date":"2024-12-11T16:00:00.000Z","nv":1.4436,"tnv":1.4436},{"stockId":3000000003550,"date":"2024-12-10T16:00:00.000Z","nv":1.4283,"tnv":1.4283},{"stockId":3000000003550,"date":"2024-12-09T16:00:00.000Z","nv":1.4268,"tnv":1.4268},{"stockId":3000000003550,"date":"2024-12-08T16:00:00.000Z","nv":1.4188,"tnv":1.4188},{"stockId":3000000003550,"date":"2024-12-05T16:00:00.000Z","nv":1.4189,"tnv":1.4189},{"stockId":3000000003550,"date":"2024-12-04T16:00:00.000Z","nv":1.4029,"tnv":1.4029},{"stockId":3000000003550,"date":"2024-12-03T16:00:00.000Z","nv":1.4081,"tnv":1.4081},{"stockId":3000000003550,"date":"2024-12-02T16:00:00.000Z","nv":1.4114,"tnv":1.4114},{"stockId":3000000003550,"date":"2024-12-01T16:00:00.000Z","nv":1.4031,"tnv":1.4031},{"stockId":3000000003550,"date":"2024-11-28T16:00:00.000Z","nv":1.3949,"tnv":1.3949},{"stockId":3000000003550,"date":"2024-11-27T16:00:00.000Z","nv":1.3816,"tnv":1.3816},{"stockId":3000000003550,"date":"2024-11-26T16:00:00.000Z","nv":1.3923,"tnv":1.3923},{"stockId":3000000003550,"date":"2024-11-25T16:00:00.000Z","nv":1.3753,"tnv":1.3753},{"stockId":3000000003550,"date":"2024-11-24T16:00:00.000Z","nv":1.3735,"tnv":1.3735},{"stockId":3000000003550,"date":"2024-11-21T16:00:00.000Z","nv":1.3744,"tnv":1.3744},{"stockId":3000000003550,"date":"2024-11-20T16:00:00.000Z","nv":1.4149,"tnv":1.4149},{"stockId":3000000003550,"date":"2024-11-19T16:00:00.000Z","nv":1.4157,"tnv":1.4157},{"stockId":3000000003550,"date":"2024-11-18T16:00:00.000Z","nv":1.4132,"tnv":1.4132},{"stockId":3000000003550,"date":"2024-11-17T16:00:00.000Z","nv":1.4046,"tnv":1.4046},{"stockId":3000000003550,"date":"2024-11-14T16:00:00.000Z","nv":1.4045,"tnv":1.4045},{"stockId":3000000003550,"date":"2024-11-13T16:00:00.000Z","nv":1.4186,"tnv":1.4186},{"stockId":3000000003550,"date":"2024-11-12T16:00:00.000Z","nv":1.4347,"tnv":1.4347},{"stockId":3000000003550,"date":"2024-11-11T16:00:00.000Z","nv":1.4285,"tnv":1.4285},{"stockId":3000000003550,"date":"2024-11-10T16:00:00.000Z","nv":1.443,"tnv":1.443},{"stockId":3000000003550,"date":"2024-11-07T16:00:00.000Z","nv":1.4493,"tnv":1.4493},{"stockId":3000000003550,"date":"2024-11-06T16:00:00.000Z","nv":1.4631,"tnv":1.4631},{"stockId":3000000003550,"date":"2024-11-05T16:00:00.000Z","nv":1.4272,"tnv":1.4272},{"stockId":3000000003550,"date":"2024-11-04T16:00:00.000Z","nv":1.4376,"tnv":1.4376},{"stockId":3000000003550,"date":"2024-11-03T16:00:00.000Z","nv":1.4156,"tnv":1.4156},{"stockId":3000000003550,"date":"2024-10-31T16:00:00.000Z","nv":1.4011,"tnv":1.4011},{"stockId":3000000003550,"date":"2024-10-30T16:00:00.000Z","nv":1.3938,"tnv":1.3938},{"stockId":3000000003550,"date":"2024-10-29T16:00:00.000Z","nv":1.4006,"tnv":1.4006},{"stockId":3000000003550,"date":"2024-10-28T16:00:00.000Z","nv":1.4125,"tnv":1.4125},{"stockId":3000000003550,"date":"2024-10-27T16:00:00.000Z","nv":1.4249,"tnv":1.4249},{"stockId":3000000003550,"date":"2024-10-24T16:00:00.000Z","nv":1.4215,"tnv":1.4215},{"stockId":3000000003550,"date":"2024-10-23T16:00:00.000Z","nv":1.4218,"tnv":1.4218},{"stockId":3000000003550,"date":"2024-10-22T16:00:00.000Z","nv":1.4345,"tnv":1.4345},{"stockId":3000000003550,"date":"2024-10-21T16:00:00.000Z","nv":1.4318,"tnv":1.4318},{"stockId":3000000003550,"date":"2024-10-20T16:00:00.000Z","nv":1.4234,"tnv":1.4234},{"stockId":3000000003550,"date":"2024-10-17T16:00:00.000Z","nv":1.4249,"tnv":1.4249},{"stockId":3000000003550,"date":"2024-10-16T16:00:00.000Z","nv":1.399,"tnv":1.399},{"stockId":3000000003550,"date":"2024-10-15T16:00:00.000Z","nv":1.4183,"tnv":1.4183},{"stockId":3000000003550,"date":"2024-10-14T16:00:00.000Z","nv":1.4121,"tnv":1.4121},{"stockId":3000000003550,"date":"2024-10-13T16:00:00.000Z","nv":1.4464,"tnv":1.4464},{"stockId":3000000003550,"date":"2024-10-10T16:00:00.000Z","nv":1.4146,"tnv":1.4146},{"stockId":3000000003550,"date":"2024-10-09T16:00:00.000Z","nv":1.4453,"tnv":1.4453},{"stockId":3000000003550,"date":"2024-10-08T16:00:00.000Z","nv":1.4166,"tnv":1.4166},{"stockId":3000000003550,"date":"2024-10-07T16:00:00.000Z","nv":1.5241,"tnv":1.5241},{"stockId":3000000003550,"date":"2024-09-29T16:00:00.000Z","nv":1.4721,"tnv":1.4721},{"stockId":3000000003550,"date":"2024-09-26T16:00:00.000Z","nv":1.3762,"tnv":1.3762},{"stockId":3000000003550,"date":"2024-09-25T16:00:00.000Z","nv":1.3462,"tnv":1.3462},{"stockId":3000000003550,"date":"2024-09-24T16:00:00.000Z","nv":1.296,"tnv":1.296},{"stockId":3000000003550,"date":"2024-09-23T16:00:00.000Z","nv":1.281,"tnv":1.281},{"stockId":3000000003550,"date":"2024-09-22T16:00:00.000Z","nv":1.2387,"tnv":1.2387},{"stockId":3000000003550,"date":"2024-09-19T16:00:00.000Z","nv":1.2338,"tnv":1.2338},{"stockId":3000000003550,"date":"2024-09-18T16:00:00.000Z","nv":1.231,"tnv":1.231},{"stockId":3000000003550,"date":"2024-09-17T16:00:00.000Z","nv":1.2207,"tnv":1.2207},{"stockId":3000000003550,"date":"2024-09-12T16:00:00.000Z","nv":1.2103,"tnv":1.2103},{"stockId":3000000003550,"date":"2024-09-11T16:00:00.000Z","nv":1.215,"tnv":1.215},{"stockId":3000000003550,"date":"2024-09-10T16:00:00.000Z","nv":1.216,"tnv":1.216},{"stockId":3000000003550,"date":"2024-09-09T16:00:00.000Z","nv":1.2207,"tnv":1.2207},{"stockId":3000000003550,"date":"2024-09-08T16:00:00.000Z","nv":1.2195,"tnv":1.2195},{"stockId":3000000003550,"date":"2024-09-05T16:00:00.000Z","nv":1.2352,"tnv":1.2352},{"stockId":3000000003550,"date":"2024-09-04T16:00:00.000Z","nv":1.245,"tnv":1.245},{"stockId":3000000003550,"date":"2024-09-03T16:00:00.000Z","nv":1.2442,"tnv":1.2442},{"stockId":3000000003550,"date":"2024-09-02T16:00:00.000Z","nv":1.2515,"tnv":1.2515},{"stockId":3000000003550,"date":"2024-09-01T16:00:00.000Z","nv":1.2527,"tnv":1.2527},{"stockId":3000000003550,"date":"2024-08-29T16:00:00.000Z","nv":1.2595,"tnv":1.2595},{"stockId":3000000003550,"date":"2024-08-28T16:00:00.000Z","nv":1.2546,"tnv":1.2546},{"stockId":3000000003550,"date":"2024-08-27T16:00:00.000Z","nv":1.2617,"tnv":1.2617},{"stockId":3000000003550,"date":"2024-08-26T16:00:00.000Z","nv":1.2673,"tnv":1.2673},{"stockId":3000000003550,"date":"2024-08-25T16:00:00.000Z","nv":1.2692,"tnv":1.2692},{"stockId":3000000003550,"date":"2024-08-22T16:00:00.000Z","nv":1.2702,"tnv":1.2702},{"stockId":3000000003550,"date":"2024-08-21T16:00:00.000Z","nv":1.2682,"tnv":1.2682},{"stockId":3000000003550,"date":"2024-08-20T16:00:00.000Z","nv":1.2685,"tnv":1.2685},{"stockId":3000000003550,"date":"2024-08-19T16:00:00.000Z","nv":1.2768,"tnv":1.2768},{"stockId":3000000003550,"date":"2024-08-18T16:00:00.000Z","nv":1.2859,"tnv":1.2859},{"stockId":3000000003550,"date":"2024-08-15T16:00:00.000Z","nv":1.2769,"tnv":1.2769},{"stockId":3000000003550,"date":"2024-08-14T16:00:00.000Z","nv":1.2774,"tnv":1.2774},{"stockId":3000000003550,"date":"2024-08-13T16:00:00.000Z","nv":1.2709,"tnv":1.2709},{"stockId":3000000003550,"date":"2024-08-12T16:00:00.000Z","nv":1.2794,"tnv":1.2794},{"stockId":3000000003550,"date":"2024-08-11T16:00:00.000Z","nv":1.2761,"tnv":1.2761},{"stockId":3000000003550,"date":"2024-08-08T16:00:00.000Z","nv":1.275,"tnv":1.275},{"stockId":3000000003550,"date":"2024-08-07T16:00:00.000Z","nv":1.2786,"tnv":1.2786},{"stockId":3000000003550,"date":"2024-08-06T16:00:00.000Z","nv":1.2782,"tnv":1.2782},{"stockId":3000000003550,"date":"2024-08-05T16:00:00.000Z","nv":1.2766,"tnv":1.2766},{"stockId":3000000003550,"date":"2024-08-04T16:00:00.000Z","nv":1.2654,"tnv":1.2654},{"stockId":3000000003550,"date":"2024-08-01T16:00:00.000Z","nv":1.2931,"tnv":1.2931},{"stockId":3000000003550,"date":"2024-07-31T16:00:00.000Z","nv":1.3113,"tnv":1.3113},{"stockId":3000000003550,"date":"2024-07-30T16:00:00.000Z","nv":1.3187,"tnv":1.3187},{"stockId":3000000003550,"date":"2024-07-29T16:00:00.000Z","nv":1.2775,"tnv":1.2775},{"stockId":3000000003550,"date":"2024-07-28T16:00:00.000Z","nv":1.2859,"tnv":1.2859},{"stockId":3000000003550,"date":"2024-07-25T16:00:00.000Z","nv":1.2905,"tnv":1.2905},{"stockId":3000000003550,"date":"2024-07-24T16:00:00.000Z","nv":1.2764,"tnv":1.2764},{"stockId":3000000003550,"date":"2024-07-23T16:00:00.000Z","nv":1.2837,"tnv":1.2837},{"stockId":3000000003550,"date":"2024-07-22T16:00:00.000Z","nv":1.3,"tnv":1.3},{"stockId":3000000003550,"date":"2024-07-21T16:00:00.000Z","nv":1.3365,"tnv":1.3365},{"stockId":3000000003550,"date":"2024-07-18T16:00:00.000Z","nv":1.3434,"tnv":1.3434},{"stockId":3000000003550,"date":"2024-07-17T16:00:00.000Z","nv":1.3464,"tnv":1.3464},{"stockId":3000000003550,"date":"2024-07-16T16:00:00.000Z","nv":1.3436,"tnv":1.3436},{"stockId":3000000003550,"date":"2024-07-15T16:00:00.000Z","nv":1.3615,"tnv":1.3615},{"stockId":3000000003550,"date":"2024-07-14T16:00:00.000Z","nv":1.3638,"tnv":1.3638},{"stockId":3000000003550,"date":"2024-07-11T16:00:00.000Z","nv":1.3734,"tnv":1.3734},{"stockId":3000000003550,"date":"2024-07-10T16:00:00.000Z","nv":1.3772,"tnv":1.3772},{"stockId":3000000003550,"date":"2024-07-09T16:00:00.000Z","nv":1.3533,"tnv":1.3533},{"stockId":3000000003550,"date":"2024-07-08T16:00:00.000Z","nv":1.3599,"tnv":1.3599},{"stockId":3000000003550,"date":"2024-07-07T16:00:00.000Z","nv":1.3363,"tnv":1.3363},{"stockId":3000000003550,"date":"2024-07-04T16:00:00.000Z","nv":1.3536,"tnv":1.3536},{"stockId":3000000003550,"date":"2024-07-03T16:00:00.000Z","nv":1.3453,"tnv":1.3453},{"stockId":3000000003550,"date":"2024-07-02T16:00:00.000Z","nv":1.3597,"tnv":1.3597},{"stockId":3000000003550,"date":"2024-07-01T16:00:00.000Z","nv":1.3738,"tnv":1.3738},{"stockId":3000000003550,"date":"2024-06-30T16:00:00.000Z","nv":1.389,"tnv":1.389},{"stockId":3000000003550,"date":"2024-06-27T16:00:00.000Z","nv":1.3781,"tnv":1.3781},{"stockId":3000000003550,"date":"2024-06-26T16:00:00.000Z","nv":1.3673,"tnv":1.3673},{"stockId":3000000003550,"date":"2024-06-25T16:00:00.000Z","nv":1.3916,"tnv":1.3916},{"stockId":3000000003550,"date":"2024-06-24T16:00:00.000Z","nv":1.3709,"tnv":1.3709},{"stockId":3000000003550,"date":"2024-06-23T16:00:00.000Z","nv":1.3795,"tnv":1.3795},{"stockId":3000000003550,"date":"2024-06-20T16:00:00.000Z","nv":1.4084,"tnv":1.4084},{"stockId":3000000003550,"date":"2024-06-19T16:00:00.000Z","nv":1.4067,"tnv":1.4067},{"stockId":3000000003550,"date":"2024-06-18T16:00:00.000Z","nv":1.4165,"tnv":1.4165},{"stockId":3000000003550,"date":"2024-06-17T16:00:00.000Z","nv":1.4269,"tnv":1.4269},{"stockId":3000000003550,"date":"2024-06-16T16:00:00.000Z","nv":1.4174,"tnv":1.4174}],"influencesList":[]}