window.pageData = {"startDate":"2024-04-15T14:03:00.604Z","endDate":"2026-04-15T14:03:00.604Z","stock":{"_id":3000000005628,"stockCode":"005628","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-03-25T16:00:00.000Z","setUpScale":269364000,"market":"a","tickerId":5628,"custody":"中国工商银行股份有限公司","name":"汇安趋势动力股票型证券投资基金","shortName":"汇安趋势动力股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-04-24T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","masterFundShortName":"汇安趋势动力股票","pinyin":"haqsdlgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51300000","tickerId":51300000,"name":"汇安基金管理有限责任公司"},"managers":[{"name":"陈思余","stockType":"fund_manager","stockCode":"db20919135","exchange":"fm","tickerId":31925237750}],"hotMetrics":{"fss":{"stockId":3000000005628,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1146,"f_h_s_a":6059,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005628,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.0037722292078318665,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.037521815008726006,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.02704639082930324,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.048062310030395135,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.1399378054198134,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.24142940151074957,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.7287777386403663,"f_p_r_y5_ssc":1728,"f_p_r_y5_ssrp":0.1812391430225825,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.5235457063711911},"fp":{"stockId":3000000005628,"type":"fp","f_p_r_fys":0.28326211875644636,"f_p_r_m1":0.07571172728956954,"f_p_r_m3":0.04174391483762929,"f_p_r_m6":0.23749644785450452,"f_p_r_y1":0.6632292561825652,"f_p_r_y3":0.09732896560413207,"f_cagr_p_r_fs":0.07208564255253846,"f_p_r_y5":0.4334265964450277,"f_p_r_d1":-0.008614921378387375,"f_p_r_y2":0.6933022261106254,"last_data_date":"2026-04-14T16:00:00.000Z"},"ff":{"stockId":3000000005628,"type":"ff","f_m_f":261810,"f_m_f_r":0.012,"f_c_f":43635,"f_c_f_r":0.002,"f_m_a_c_f":305445,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005628,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":1.7419,"f_nv_cr":-0.01920045045045049},"f_as":{"stockId":3000000005628,"type":"f_as","f_tas":6543371.1332,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005629,"stockCode":"005629","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-03-25T16:00:00.000Z","setUpScale":269364000,"market":"a","tickerId":5629,"custody":"中国工商银行股份有限公司","name":"汇安趋势动力股票型证券投资基金","shortName":"汇安趋势动力股票C","fundSecondLevel":"company","__csrcFundId":5273,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.979Z","inceptionDate":"2018-04-24T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haqsdlgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688120,"holdings":17939,"marketCap":2692285,"netValueRatio":0.0862,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09152542372881367,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688072,"holdings":7939,"marketCap":2619870,"netValueRatio":0.0839,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":301611,"holdings":29900,"marketCap":2563327,"netValueRatio":0.0821,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4602282405041729,"stock":{"name":"珂玛科技","exchange":"sz","stockType":"company","stockCode":"301611","tickerId":301611}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688361,"holdings":16522,"marketCap":2527700,"netValueRatio":0.0809,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688037,"holdings":13457,"marketCap":1998499,"netValueRatio":0.064,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.003288590604025976,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688019,"holdings":9018,"marketCap":1965202,"netValueRatio":0.0629,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.046051479600770606,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":300054,"holdings":52200,"marketCap":1962720,"netValueRatio":0.0628,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03609809864976543,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688147,"holdings":30300,"marketCap":1902537,"netValueRatio":0.0609,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07022328276802381,"stock":{"name":"微导纳米","exchange":"sh","stockType":"company","stockCode":"688147","tickerId":688147}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688200,"holdings":9906,"marketCap":1884121,"netValueRatio":0.0603,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08689390302448374,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688300,"holdings":30300,"marketCap":1881327,"netValueRatio":0.0602,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.00016103059581240586,"stock":{"stockCode":"688300","tickerId":688300,"exchange":"sh","stockType":"company","name":"联瑞新材"}}],"lastFsMetrics":{"latestTurnoverRate":13.575923005707452,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005628,"nv":1.7419,"tnv":1.7419},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005628,"nv":1.776,"tnv":1.776},{"stockId":3000000005628,"date":"2026-04-12T16:00:00.000Z","nv":1.702,"tnv":1.702},{"stockId":3000000005628,"date":"2026-04-09T16:00:00.000Z","nv":1.7228,"tnv":1.7228},{"stockId":3000000005628,"date":"2026-04-08T16:00:00.000Z","nv":1.7155,"tnv":1.7155},{"stockId":3000000005628,"date":"2026-04-07T16:00:00.000Z","nv":1.6937,"tnv":1.6937},{"stockId":3000000005628,"date":"2026-04-06T16:00:00.000Z","nv":1.5924,"tnv":1.5924},{"stockId":3000000005628,"date":"2026-04-02T16:00:00.000Z","nv":1.5875,"tnv":1.5875},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005628,"nv":1.5772,"tnv":1.5772},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005628,"nv":1.6301,"tnv":1.6301},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005628,"nv":1.5981,"tnv":1.5981},{"stockId":3000000005628,"date":"2026-03-29T16:00:00.000Z","nv":1.6631,"tnv":1.6631},{"stockId":3000000005628,"date":"2026-03-26T16:00:00.000Z","nv":1.631,"tnv":1.631},{"stockId":3000000005628,"date":"2026-03-25T16:00:00.000Z","nv":1.5728,"tnv":1.5728},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005628,"nv":1.6097,"tnv":1.6097},{"stockId":3000000005628,"date":"2026-03-23T16:00:00.000Z","nv":1.5647,"tnv":1.5647},{"stockId":3000000005628,"date":"2026-03-22T16:00:00.000Z","nv":1.5234,"tnv":1.5234},{"stockId":3000000005628,"date":"2026-03-19T16:00:00.000Z","nv":1.5939,"tnv":1.5939},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005628,"nv":1.5922,"tnv":1.5922},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005628,"nv":1.6363,"tnv":1.6363},{"stockId":3000000005628,"date":"2026-03-16T16:00:00.000Z","nv":1.5994,"tnv":1.5994},{"stockId":3000000005628,"date":"2026-03-15T16:00:00.000Z","nv":1.6456,"tnv":1.6456},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005628,"nv":1.6193,"tnv":1.6193},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005628,"nv":1.6514,"tnv":1.6514},{"stockId":3000000005628,"date":"2026-03-10T16:00:00.000Z","nv":1.682,"tnv":1.682},{"stockId":3000000005628,"date":"2026-03-09T16:00:00.000Z","nv":1.713,"tnv":1.713},{"stockId":3000000005628,"date":"2026-03-08T16:00:00.000Z","nv":1.6475,"tnv":1.6475},{"stockId":3000000005628,"date":"2026-03-05T16:00:00.000Z","nv":1.6765,"tnv":1.6765},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005628,"nv":1.6939,"tnv":1.6939},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005628,"nv":1.6591,"tnv":1.6591},{"stockId":3000000005628,"date":"2026-03-02T16:00:00.000Z","nv":1.6724,"tnv":1.6724},{"stockId":3000000005628,"date":"2026-03-01T16:00:00.000Z","nv":1.7647,"tnv":1.7647},{"stockId":3000000005628,"date":"2026-02-26T16:00:00.000Z","nv":1.7936,"tnv":1.7936},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005628,"nv":1.8256,"tnv":1.8256},{"stockId":3000000005628,"date":"2026-02-24T16:00:00.000Z","nv":1.8075,"tnv":1.8075},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005628,"nv":1.7278,"tnv":1.7278},{"stockId":3000000005628,"date":"2026-02-12T16:00:00.000Z","nv":1.7312,"tnv":1.7312},{"stockId":3000000005628,"date":"2026-02-11T16:00:00.000Z","nv":1.6931,"tnv":1.6931},{"stockId":3000000005628,"date":"2026-02-10T16:00:00.000Z","nv":1.6696,"tnv":1.6696},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005628,"nv":1.6924,"tnv":1.6924},{"stockId":3000000005628,"date":"2026-02-08T16:00:00.000Z","nv":1.6781,"tnv":1.6781},{"stockId":3000000005628,"date":"2026-02-05T16:00:00.000Z","nv":1.6385,"tnv":1.6385},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005628,"nv":1.6461,"tnv":1.6461},{"stockId":3000000005628,"date":"2026-02-03T16:00:00.000Z","nv":1.6509,"tnv":1.6509},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005628,"nv":1.6552,"tnv":1.6552},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005628,"nv":1.5802,"tnv":1.5802},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005628,"nv":1.6692,"tnv":1.6692},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005628,"nv":1.6553,"tnv":1.6553},{"stockId":3000000005628,"date":"2026-01-27T16:00:00.000Z","nv":1.7514,"tnv":1.7514},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005628,"nv":1.7464,"tnv":1.7464},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005628,"nv":1.6789,"tnv":1.6789},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005628,"nv":1.7387,"tnv":1.7387},{"stockId":3000000005628,"date":"2026-01-21T16:00:00.000Z","nv":1.6927,"tnv":1.6927},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005628,"nv":1.7279,"tnv":1.7279},{"stockId":3000000005628,"date":"2026-01-19T16:00:00.000Z","nv":1.7295,"tnv":1.7295},{"stockId":3000000005628,"date":"2026-01-18T16:00:00.000Z","nv":1.7335,"tnv":1.7335},{"stockId":3000000005628,"date":"2026-01-15T16:00:00.000Z","nv":1.7486,"tnv":1.7486},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005628,"nv":1.6721,"tnv":1.6721},{"stockId":3000000005628,"date":"2026-01-13T16:00:00.000Z","nv":1.5827,"tnv":1.5827},{"stockId":3000000005628,"date":"2026-01-12T16:00:00.000Z","nv":1.5404,"tnv":1.5404},{"stockId":3000000005628,"date":"2026-01-11T16:00:00.000Z","nv":1.5945,"tnv":1.5945},{"stockId":3000000005628,"date":"2026-01-08T16:00:00.000Z","nv":1.5926,"tnv":1.5926},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005628,"nv":1.5935,"tnv":1.5935},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005628,"nv":1.5857,"tnv":1.5857},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005628,"nv":1.4804,"tnv":1.4804},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005628,"nv":1.4179,"tnv":1.4179},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005628,"nv":1.3574,"tnv":1.3574},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005628,"nv":1.3673,"tnv":1.3673},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005628,"nv":1.374,"tnv":1.374},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005628,"nv":1.3836,"tnv":1.3836},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005628,"nv":1.3991,"tnv":1.3991},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005628,"nv":1.405,"tnv":1.405},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005628,"nv":1.4047,"tnv":1.4047},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005628,"nv":1.3795,"tnv":1.3795},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005628,"nv":1.3075,"tnv":1.3075},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005628,"nv":1.3167,"tnv":1.3167},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005628,"nv":1.3417,"tnv":1.3417},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005628,"nv":1.3188,"tnv":1.3188},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005628,"nv":1.3452,"tnv":1.3452},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005628,"nv":1.3602,"tnv":1.3602},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005628,"nv":1.3127,"tnv":1.3127},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005628,"nv":1.3256,"tnv":1.3256},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005628,"nv":1.3231,"tnv":1.3231},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005628,"nv":1.3275,"tnv":1.3275},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005628,"nv":1.2988,"tnv":1.2988},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005628,"nv":1.3019,"tnv":1.3019},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005628,"nv":1.2692,"tnv":1.2692},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005628,"nv":1.2732,"tnv":1.2732},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005628,"nv":1.2936,"tnv":1.2936},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005628,"nv":1.2778,"tnv":1.2778},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005628,"nv":1.2559,"tnv":1.2559},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005628,"nv":1.2562,"tnv":1.2562},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005628,"nv":1.2486,"tnv":1.2486},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005628,"nv":1.2415,"tnv":1.2415},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005628,"nv":1.2279,"tnv":1.2279},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005628,"nv":1.285,"tnv":1.285},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005628,"nv":1.3124,"tnv":1.3124},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005628,"nv":1.3184,"tnv":1.3184},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005628,"nv":1.3065,"tnv":1.3065},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005628,"nv":1.3183,"tnv":1.3183},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005628,"nv":1.3605,"tnv":1.3605},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005628,"nv":1.3513,"tnv":1.3513},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005628,"nv":1.3589,"tnv":1.3589},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005628,"nv":1.379,"tnv":1.379},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005628,"nv":1.3794,"tnv":1.3794},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005628,"nv":1.3858,"tnv":1.3858},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005628,"nv":1.3295,"tnv":1.3295},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005628,"nv":1.336,"tnv":1.336},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005628,"nv":1.3367,"tnv":1.3367},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005628,"nv":1.3484,"tnv":1.3484},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005628,"nv":1.4,"tnv":1.4},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005628,"nv":1.4305,"tnv":1.4305},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005628,"nv":1.4326,"tnv":1.4326},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005628,"nv":1.4382,"tnv":1.4382},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005628,"nv":1.3924,"tnv":1.3924},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005628,"nv":1.3353,"tnv":1.3353},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005628,"nv":1.3488,"tnv":1.3488},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005628,"nv":1.3516,"tnv":1.3516},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005628,"nv":1.3278,"tnv":1.3278},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005628,"nv":1.3302,"tnv":1.3302},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005628,"nv":1.3837,"tnv":1.3837},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005628,"nv":1.4076,"tnv":1.4076},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005628,"nv":1.4105,"tnv":1.4105},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005628,"nv":1.4756,"tnv":1.4756},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005628,"nv":1.425,"tnv":1.425},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005628,"nv":1.4792,"tnv":1.4792},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005628,"nv":1.4491,"tnv":1.4491},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005628,"nv":1.4474,"tnv":1.4474},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005628,"nv":1.4242,"tnv":1.4242},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005628,"nv":1.4369,"tnv":1.4369},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005628,"nv":1.4258,"tnv":1.4258},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005628,"nv":1.4139,"tnv":1.4139},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005628,"nv":1.4105,"tnv":1.4105},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005628,"nv":1.3803,"tnv":1.3803},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005628,"nv":1.3805,"tnv":1.3805},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005628,"nv":1.364,"tnv":1.364},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005628,"nv":1.3572,"tnv":1.3572},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005628,"nv":1.3536,"tnv":1.3536},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005628,"nv":1.3783,"tnv":1.3783},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005628,"nv":1.3907,"tnv":1.3907},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005628,"nv":1.2622,"tnv":1.2622},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005628,"nv":1.2131,"tnv":1.2131},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005628,"nv":1.2462,"tnv":1.2462},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005628,"nv":1.3009,"tnv":1.3009},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005628,"nv":1.2244,"tnv":1.2244},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005628,"nv":1.3424,"tnv":1.3424},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005628,"nv":1.3202,"tnv":1.3202},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005628,"nv":1.4101,"tnv":1.4101},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005628,"nv":1.3633,"tnv":1.3633},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005628,"nv":1.3858,"tnv":1.3858},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005628,"nv":1.2932,"tnv":1.2932},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005628,"nv":1.255,"tnv":1.255},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005628,"nv":1.2644,"tnv":1.2644},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005628,"nv":1.2141,"tnv":1.2141},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005628,"nv":1.1643,"tnv":1.1643},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005628,"nv":1.1829,"tnv":1.1829},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005628,"nv":1.1708,"tnv":1.1708},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005628,"nv":1.1795,"tnv":1.1795},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005628,"nv":1.1349,"tnv":1.1349},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005628,"nv":1.121,"tnv":1.121},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005628,"nv":1.1502,"tnv":1.1502},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005628,"nv":1.1069,"tnv":1.1069},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005628,"nv":1.0794,"tnv":1.0794},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005628,"nv":1.0574,"tnv":1.0574},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005628,"nv":1.0655,"tnv":1.0655},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005628,"nv":1.0691,"tnv":1.0691},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005628,"nv":1.066,"tnv":1.066},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005628,"nv":1.0569,"tnv":1.0569},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005628,"nv":1.0597,"tnv":1.0597},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005628,"nv":1.0724,"tnv":1.0724},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005628,"nv":1.0898,"tnv":1.0898},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005628,"nv":1.102,"tnv":1.102},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005628,"nv":1.0732,"tnv":1.0732},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005628,"nv":1.0543,"tnv":1.0543},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005628,"nv":1.036,"tnv":1.036},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005628,"nv":1.0335,"tnv":1.0335},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005628,"nv":1.0232,"tnv":1.0232},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005628,"nv":1.0236,"tnv":1.0236},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005628,"nv":1.0221,"tnv":1.0221},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005628,"nv":1.0228,"tnv":1.0228},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005628,"nv":1.009,"tnv":1.009},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005628,"nv":1.0199,"tnv":1.0199},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005628,"nv":1.0179,"tnv":1.0179},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005628,"nv":1.0237,"tnv":1.0237},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005628,"nv":1.0199,"tnv":1.0199},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005628,"nv":1.0204,"tnv":1.0204},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005628,"nv":1.0317,"tnv":1.0317},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005628,"nv":1.0169,"tnv":1.0169},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005628,"nv":1.0223,"tnv":1.0223},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005628,"nv":1.0147,"tnv":1.0147},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005628,"nv":1.0148,"tnv":1.0148},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005628,"nv":1.0393,"tnv":1.0393},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005628,"nv":1.0425,"tnv":1.0425},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005628,"nv":1.0227,"tnv":1.0227},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005628,"nv":1.0225,"tnv":1.0225},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005628,"nv":1.0425,"tnv":1.0425},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005628,"nv":1.0132,"tnv":1.0132},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005628,"nv":0.9985,"tnv":0.9985},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005628,"nv":0.9955,"tnv":0.9955},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005628,"nv":1.0028,"tnv":1.0028},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005628,"nv":0.9941,"tnv":0.9941},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005628,"nv":0.9771,"tnv":0.9771},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005628,"nv":0.978,"tnv":0.978},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005628,"nv":0.9823,"tnv":0.9823},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005628,"nv":0.9797,"tnv":0.9797},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005628,"nv":0.989,"tnv":0.989},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005628,"nv":0.9855,"tnv":0.9855},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005628,"nv":1.018,"tnv":1.018},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005628,"nv":1.0142,"tnv":1.0142},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005628,"nv":1.0125,"tnv":1.0125},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005628,"nv":0.9841,"tnv":0.9841},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005628,"nv":0.9897,"tnv":0.9897},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005628,"nv":0.9797,"tnv":0.9797},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005628,"nv":0.9979,"tnv":0.9979},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005628,"nv":0.9778,"tnv":0.9778},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005628,"nv":0.9808,"tnv":0.9808},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005628,"nv":0.9962,"tnv":0.9962},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005628,"nv":0.9881,"tnv":0.9881},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005628,"nv":1.0135,"tnv":1.0135},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005628,"nv":1.0148,"tnv":1.0148},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005628,"nv":1.0303,"tnv":1.0303},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005628,"nv":1.025,"tnv":1.025},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005628,"nv":1.0221,"tnv":1.0221},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005628,"nv":1.0221,"tnv":1.0221},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005628,"nv":1.0434,"tnv":1.0434},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005628,"nv":1.0493,"tnv":1.0493},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005628,"nv":1.0493,"tnv":1.0493},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005628,"nv":1.0455,"tnv":1.0455},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005628,"nv":1.0745,"tnv":1.0745},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005628,"nv":1.0821,"tnv":1.0821},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005628,"nv":1.0979,"tnv":1.0979},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005628,"nv":1.0848,"tnv":1.0848},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005628,"nv":1.0516,"tnv":1.0516},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005628,"nv":1.0479,"tnv":1.0479},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005628,"nv":1.0426,"tnv":1.0426},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005628,"nv":1.0427,"tnv":1.0427},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005628,"nv":1.0604,"tnv":1.0604},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005628,"nv":1.0389,"tnv":1.0389},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005628,"nv":1.051,"tnv":1.051},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005628,"nv":1.0361,"tnv":1.0361},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005628,"nv":1.0438,"tnv":1.0438},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005628,"nv":1.0468,"tnv":1.0468},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005628,"nv":1.0473,"tnv":1.0473},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005628,"nv":1.061,"tnv":1.061},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005628,"nv":1.0663,"tnv":1.0663},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005628,"nv":1.0169,"tnv":1.0169},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005628,"nv":1.003,"tnv":1.003},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005628,"nv":0.9672,"tnv":0.9672},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005628,"nv":0.9669,"tnv":0.9669},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005628,"nv":1.0704,"tnv":1.0704},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005628,"nv":1.0899,"tnv":1.0899},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005628,"nv":1.0966,"tnv":1.0966},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005628,"nv":1.1006,"tnv":1.1006},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005628,"nv":1.0813,"tnv":1.0813},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005628,"nv":1.1009,"tnv":1.1009},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005628,"nv":1.0872,"tnv":1.0872},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005628,"nv":1.0778,"tnv":1.0778},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005628,"nv":1.1015,"tnv":1.1015},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005628,"nv":1.0919,"tnv":1.0919},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005628,"nv":1.1363,"tnv":1.1363},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005628,"nv":1.149,"tnv":1.149},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005628,"nv":1.1545,"tnv":1.1545},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005628,"nv":1.1439,"tnv":1.1439},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005628,"nv":1.1424,"tnv":1.1424},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005628,"nv":1.1361,"tnv":1.1361},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005628,"nv":1.1714,"tnv":1.1714},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005628,"nv":1.1683,"tnv":1.1683},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005628,"nv":1.1853,"tnv":1.1853},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005628,"nv":1.1956,"tnv":1.1956},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005628,"nv":1.2191,"tnv":1.2191},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005628,"nv":1.1899,"tnv":1.1899},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005628,"nv":1.1812,"tnv":1.1812},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005628,"nv":1.1432,"tnv":1.1432},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005628,"nv":1.1472,"tnv":1.1472},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005628,"nv":1.211,"tnv":1.211},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005628,"nv":1.2169,"tnv":1.2169},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005628,"nv":1.2092,"tnv":1.2092},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005628,"nv":1.1964,"tnv":1.1964},{"stockId":3000000005628,"date":"2025-02-20T16:00:00.000Z","nv":1.2116,"tnv":1.2116},{"stockId":3000000005628,"date":"2025-02-19T16:00:00.000Z","nv":1.1654,"tnv":1.1654},{"stockId":3000000005628,"date":"2025-02-18T16:00:00.000Z","nv":1.1694,"tnv":1.1694},{"stockId":3000000005628,"date":"2025-02-17T16:00:00.000Z","nv":1.1205,"tnv":1.1205},{"stockId":3000000005628,"date":"2025-02-16T16:00:00.000Z","nv":1.1362,"tnv":1.1362},{"stockId":3000000005628,"date":"2025-02-13T16:00:00.000Z","nv":1.132,"tnv":1.132},{"stockId":3000000005628,"date":"2025-02-12T16:00:00.000Z","nv":1.1515,"tnv":1.1515},{"stockId":3000000005628,"date":"2025-02-11T16:00:00.000Z","nv":1.205,"tnv":1.205},{"stockId":3000000005628,"date":"2025-02-10T16:00:00.000Z","nv":1.1868,"tnv":1.1868},{"stockId":3000000005628,"date":"2025-02-09T16:00:00.000Z","nv":1.1961,"tnv":1.1961},{"stockId":3000000005628,"date":"2025-02-06T16:00:00.000Z","nv":1.1871,"tnv":1.1871},{"stockId":3000000005628,"date":"2025-02-05T16:00:00.000Z","nv":1.1934,"tnv":1.1934},{"stockId":3000000005628,"date":"2025-02-04T16:00:00.000Z","nv":1.1222,"tnv":1.1222},{"stockId":3000000005628,"date":"2025-01-26T16:00:00.000Z","nv":1.1251,"tnv":1.1251},{"stockId":3000000005628,"date":"2025-01-23T16:00:00.000Z","nv":1.1523,"tnv":1.1523},{"stockId":3000000005628,"date":"2025-01-22T16:00:00.000Z","nv":1.1313,"tnv":1.1313},{"stockId":3000000005628,"date":"2025-01-21T16:00:00.000Z","nv":1.1403,"tnv":1.1403},{"stockId":3000000005628,"date":"2025-01-20T16:00:00.000Z","nv":1.1521,"tnv":1.1521},{"stockId":3000000005628,"date":"2025-01-19T16:00:00.000Z","nv":1.1357,"tnv":1.1357},{"stockId":3000000005628,"date":"2025-01-16T16:00:00.000Z","nv":1.147,"tnv":1.147},{"stockId":3000000005628,"date":"2025-01-15T16:00:00.000Z","nv":1.1314,"tnv":1.1314},{"stockId":3000000005628,"date":"2025-01-14T16:00:00.000Z","nv":1.1282,"tnv":1.1282},{"stockId":3000000005628,"date":"2025-01-13T16:00:00.000Z","nv":1.1412,"tnv":1.1412},{"stockId":3000000005628,"date":"2025-01-12T16:00:00.000Z","nv":1.0962,"tnv":1.0962},{"stockId":3000000005628,"date":"2025-01-09T16:00:00.000Z","nv":1.0688,"tnv":1.0688},{"stockId":3000000005628,"date":"2025-01-08T16:00:00.000Z","nv":1.0654,"tnv":1.0654},{"stockId":3000000005628,"date":"2025-01-07T16:00:00.000Z","nv":1.0614,"tnv":1.0614},{"stockId":3000000005628,"date":"2025-01-06T16:00:00.000Z","nv":1.0727,"tnv":1.0727},{"stockId":3000000005628,"date":"2025-01-05T16:00:00.000Z","nv":1.0345,"tnv":1.0345},{"stockId":3000000005628,"date":"2025-01-02T16:00:00.000Z","nv":1.0402,"tnv":1.0402},{"stockId":3000000005628,"date":"2025-01-01T16:00:00.000Z","nv":1.066,"tnv":1.066},{"stockId":3000000005628,"date":"2024-12-30T16:00:00.000Z","nv":1.1028,"tnv":1.1028},{"stockId":3000000005628,"date":"2024-12-29T16:00:00.000Z","nv":1.1451,"tnv":1.1451},{"stockId":3000000005628,"date":"2024-12-26T16:00:00.000Z","nv":1.1575,"tnv":1.1575},{"stockId":3000000005628,"date":"2024-12-25T16:00:00.000Z","nv":1.1739,"tnv":1.1739},{"stockId":3000000005628,"date":"2024-12-24T16:00:00.000Z","nv":1.1621,"tnv":1.1621},{"stockId":3000000005628,"date":"2024-12-23T16:00:00.000Z","nv":1.185,"tnv":1.185},{"stockId":3000000005628,"date":"2024-12-22T16:00:00.000Z","nv":1.1658,"tnv":1.1658},{"stockId":3000000005628,"date":"2024-12-19T16:00:00.000Z","nv":1.2116,"tnv":1.2116},{"stockId":3000000005628,"date":"2024-12-18T16:00:00.000Z","nv":1.1582,"tnv":1.1582},{"stockId":3000000005628,"date":"2024-12-17T16:00:00.000Z","nv":1.1589,"tnv":1.1589},{"stockId":3000000005628,"date":"2024-12-16T16:00:00.000Z","nv":1.1292,"tnv":1.1292},{"stockId":3000000005628,"date":"2024-12-15T16:00:00.000Z","nv":1.151,"tnv":1.151},{"stockId":3000000005628,"date":"2024-12-12T16:00:00.000Z","nv":1.179,"tnv":1.179},{"stockId":3000000005628,"date":"2024-12-11T16:00:00.000Z","nv":1.2091,"tnv":1.2091},{"stockId":3000000005628,"date":"2024-12-10T16:00:00.000Z","nv":1.2123,"tnv":1.2123},{"stockId":3000000005628,"date":"2024-12-09T16:00:00.000Z","nv":1.2111,"tnv":1.2111},{"stockId":3000000005628,"date":"2024-12-08T16:00:00.000Z","nv":1.2024,"tnv":1.2024},{"stockId":3000000005628,"date":"2024-12-05T16:00:00.000Z","nv":1.2324,"tnv":1.2324},{"stockId":3000000005628,"date":"2024-12-04T16:00:00.000Z","nv":1.221,"tnv":1.221},{"stockId":3000000005628,"date":"2024-12-03T16:00:00.000Z","nv":1.223,"tnv":1.223},{"stockId":3000000005628,"date":"2024-12-02T16:00:00.000Z","nv":1.2514,"tnv":1.2514},{"stockId":3000000005628,"date":"2024-12-01T16:00:00.000Z","nv":1.2819,"tnv":1.2819},{"stockId":3000000005628,"date":"2024-11-28T16:00:00.000Z","nv":1.2529,"tnv":1.2529},{"stockId":3000000005628,"date":"2024-11-27T16:00:00.000Z","nv":1.2222,"tnv":1.2222},{"stockId":3000000005628,"date":"2024-11-26T16:00:00.000Z","nv":1.2199,"tnv":1.2199},{"stockId":3000000005628,"date":"2024-11-25T16:00:00.000Z","nv":1.1891,"tnv":1.1891},{"stockId":3000000005628,"date":"2024-11-24T16:00:00.000Z","nv":1.2049,"tnv":1.2049},{"stockId":3000000005628,"date":"2024-11-21T16:00:00.000Z","nv":1.2107,"tnv":1.2107},{"stockId":3000000005628,"date":"2024-11-20T16:00:00.000Z","nv":1.2616,"tnv":1.2616},{"stockId":3000000005628,"date":"2024-11-19T16:00:00.000Z","nv":1.2502,"tnv":1.2502},{"stockId":3000000005628,"date":"2024-11-18T16:00:00.000Z","nv":1.2426,"tnv":1.2426},{"stockId":3000000005628,"date":"2024-11-17T16:00:00.000Z","nv":1.2046,"tnv":1.2046},{"stockId":3000000005628,"date":"2024-11-14T16:00:00.000Z","nv":1.2305,"tnv":1.2305},{"stockId":3000000005628,"date":"2024-11-13T16:00:00.000Z","nv":1.3172,"tnv":1.3172},{"stockId":3000000005628,"date":"2024-11-12T16:00:00.000Z","nv":1.3646,"tnv":1.3646},{"stockId":3000000005628,"date":"2024-11-11T16:00:00.000Z","nv":1.3811,"tnv":1.3811},{"stockId":3000000005628,"date":"2024-11-10T16:00:00.000Z","nv":1.4354,"tnv":1.4354},{"stockId":3000000005628,"date":"2024-11-07T16:00:00.000Z","nv":1.3308,"tnv":1.3308},{"stockId":3000000005628,"date":"2024-11-06T16:00:00.000Z","nv":1.2584,"tnv":1.2584},{"stockId":3000000005628,"date":"2024-11-05T16:00:00.000Z","nv":1.2549,"tnv":1.2549},{"stockId":3000000005628,"date":"2024-11-04T16:00:00.000Z","nv":1.2319,"tnv":1.2319},{"stockId":3000000005628,"date":"2024-11-03T16:00:00.000Z","nv":1.195,"tnv":1.195},{"stockId":3000000005628,"date":"2024-10-31T16:00:00.000Z","nv":1.158,"tnv":1.158},{"stockId":3000000005628,"date":"2024-10-30T16:00:00.000Z","nv":1.1987,"tnv":1.1987},{"stockId":3000000005628,"date":"2024-10-29T16:00:00.000Z","nv":1.1545,"tnv":1.1545},{"stockId":3000000005628,"date":"2024-10-28T16:00:00.000Z","nv":1.1638,"tnv":1.1638},{"stockId":3000000005628,"date":"2024-10-27T16:00:00.000Z","nv":1.1774,"tnv":1.1774},{"stockId":3000000005628,"date":"2024-10-24T16:00:00.000Z","nv":1.1973,"tnv":1.1973},{"stockId":3000000005628,"date":"2024-10-23T16:00:00.000Z","nv":1.188,"tnv":1.188},{"stockId":3000000005628,"date":"2024-10-22T16:00:00.000Z","nv":1.1852,"tnv":1.1852},{"stockId":3000000005628,"date":"2024-10-21T16:00:00.000Z","nv":1.1989,"tnv":1.1989},{"stockId":3000000005628,"date":"2024-10-20T16:00:00.000Z","nv":1.2037,"tnv":1.2037},{"stockId":3000000005628,"date":"2024-10-17T16:00:00.000Z","nv":1.1985,"tnv":1.1985},{"stockId":3000000005628,"date":"2024-10-16T16:00:00.000Z","nv":1.0832,"tnv":1.0832},{"stockId":3000000005628,"date":"2024-10-15T16:00:00.000Z","nv":1.0798,"tnv":1.0798},{"stockId":3000000005628,"date":"2024-10-14T16:00:00.000Z","nv":1.1138,"tnv":1.1138},{"stockId":3000000005628,"date":"2024-10-13T16:00:00.000Z","nv":1.1408,"tnv":1.1408},{"stockId":3000000005628,"date":"2024-10-10T16:00:00.000Z","nv":1.1216,"tnv":1.1216},{"stockId":3000000005628,"date":"2024-10-09T16:00:00.000Z","nv":1.1709,"tnv":1.1709},{"stockId":3000000005628,"date":"2024-10-08T16:00:00.000Z","nv":1.2395,"tnv":1.2395},{"stockId":3000000005628,"date":"2024-10-07T16:00:00.000Z","nv":1.2719,"tnv":1.2719},{"stockId":3000000005628,"date":"2024-09-29T16:00:00.000Z","nv":1.1319,"tnv":1.1319},{"stockId":3000000005628,"date":"2024-09-26T16:00:00.000Z","nv":1.0114,"tnv":1.0114},{"stockId":3000000005628,"date":"2024-09-25T16:00:00.000Z","nv":0.9501,"tnv":0.9501},{"stockId":3000000005628,"date":"2024-09-24T16:00:00.000Z","nv":0.912,"tnv":0.912},{"stockId":3000000005628,"date":"2024-09-23T16:00:00.000Z","nv":0.9103,"tnv":0.9103},{"stockId":3000000005628,"date":"2024-09-22T16:00:00.000Z","nv":0.8654,"tnv":0.8654},{"stockId":3000000005628,"date":"2024-09-19T16:00:00.000Z","nv":0.8832,"tnv":0.8832},{"stockId":3000000005628,"date":"2024-09-18T16:00:00.000Z","nv":0.8938,"tnv":0.8938},{"stockId":3000000005628,"date":"2024-09-17T16:00:00.000Z","nv":0.897,"tnv":0.897},{"stockId":3000000005628,"date":"2024-09-12T16:00:00.000Z","nv":0.9013,"tnv":0.9013},{"stockId":3000000005628,"date":"2024-09-11T16:00:00.000Z","nv":0.8996,"tnv":0.8996},{"stockId":3000000005628,"date":"2024-09-10T16:00:00.000Z","nv":0.9075,"tnv":0.9075},{"stockId":3000000005628,"date":"2024-09-09T16:00:00.000Z","nv":0.9049,"tnv":0.9049},{"stockId":3000000005628,"date":"2024-09-08T16:00:00.000Z","nv":0.8957,"tnv":0.8957},{"stockId":3000000005628,"date":"2024-09-05T16:00:00.000Z","nv":0.896,"tnv":0.896},{"stockId":3000000005628,"date":"2024-09-04T16:00:00.000Z","nv":0.9209,"tnv":0.9209},{"stockId":3000000005628,"date":"2024-09-03T16:00:00.000Z","nv":0.9226,"tnv":0.9226},{"stockId":3000000005628,"date":"2024-09-02T16:00:00.000Z","nv":0.9319,"tnv":0.9319},{"stockId":3000000005628,"date":"2024-09-01T16:00:00.000Z","nv":0.9256,"tnv":0.9256},{"stockId":3000000005628,"date":"2024-08-29T16:00:00.000Z","nv":0.9704,"tnv":0.9704},{"stockId":3000000005628,"date":"2024-08-28T16:00:00.000Z","nv":0.9412,"tnv":0.9412},{"stockId":3000000005628,"date":"2024-08-27T16:00:00.000Z","nv":0.9347,"tnv":0.9347},{"stockId":3000000005628,"date":"2024-08-26T16:00:00.000Z","nv":0.9311,"tnv":0.9311},{"stockId":3000000005628,"date":"2024-08-25T16:00:00.000Z","nv":0.938,"tnv":0.938},{"stockId":3000000005628,"date":"2024-08-22T16:00:00.000Z","nv":0.9387,"tnv":0.9387},{"stockId":3000000005628,"date":"2024-08-21T16:00:00.000Z","nv":0.9425,"tnv":0.9425},{"stockId":3000000005628,"date":"2024-08-20T16:00:00.000Z","nv":0.952,"tnv":0.952},{"stockId":3000000005628,"date":"2024-08-19T16:00:00.000Z","nv":0.9567,"tnv":0.9567},{"stockId":3000000005628,"date":"2024-08-18T16:00:00.000Z","nv":0.9686,"tnv":0.9686},{"stockId":3000000005628,"date":"2024-08-15T16:00:00.000Z","nv":0.9738,"tnv":0.9738},{"stockId":3000000005628,"date":"2024-08-14T16:00:00.000Z","nv":0.9698,"tnv":0.9698},{"stockId":3000000005628,"date":"2024-08-13T16:00:00.000Z","nv":0.9734,"tnv":0.9734},{"stockId":3000000005628,"date":"2024-08-12T16:00:00.000Z","nv":0.9919,"tnv":0.9919},{"stockId":3000000005628,"date":"2024-08-11T16:00:00.000Z","nv":0.9853,"tnv":0.9853},{"stockId":3000000005628,"date":"2024-08-08T16:00:00.000Z","nv":0.9891,"tnv":0.9891},{"stockId":3000000005628,"date":"2024-08-07T16:00:00.000Z","nv":0.9928,"tnv":0.9928},{"stockId":3000000005628,"date":"2024-08-06T16:00:00.000Z","nv":0.9831,"tnv":0.9831},{"stockId":3000000005628,"date":"2024-08-05T16:00:00.000Z","nv":0.9908,"tnv":0.9908},{"stockId":3000000005628,"date":"2024-08-04T16:00:00.000Z","nv":0.9764,"tnv":0.9764},{"stockId":3000000005628,"date":"2024-08-01T16:00:00.000Z","nv":1.0211,"tnv":1.0211},{"stockId":3000000005628,"date":"2024-07-31T16:00:00.000Z","nv":1.0565,"tnv":1.0565},{"stockId":3000000005628,"date":"2024-07-30T16:00:00.000Z","nv":1.0407,"tnv":1.0407},{"stockId":3000000005628,"date":"2024-07-29T16:00:00.000Z","nv":1.0035,"tnv":1.0035},{"stockId":3000000005628,"date":"2024-07-28T16:00:00.000Z","nv":0.9952,"tnv":0.9952},{"stockId":3000000005628,"date":"2024-07-25T16:00:00.000Z","nv":1.0097,"tnv":1.0097},{"stockId":3000000005628,"date":"2024-07-24T16:00:00.000Z","nv":1.0008,"tnv":1.0008},{"stockId":3000000005628,"date":"2024-07-23T16:00:00.000Z","nv":1.0145,"tnv":1.0145},{"stockId":3000000005628,"date":"2024-07-22T16:00:00.000Z","nv":1.0393,"tnv":1.0393},{"stockId":3000000005628,"date":"2024-07-21T16:00:00.000Z","nv":1.1003,"tnv":1.1003},{"stockId":3000000005628,"date":"2024-07-18T16:00:00.000Z","nv":1.1041,"tnv":1.1041},{"stockId":3000000005628,"date":"2024-07-17T16:00:00.000Z","nv":1.0977,"tnv":1.0977},{"stockId":3000000005628,"date":"2024-07-16T16:00:00.000Z","nv":1.0841,"tnv":1.0841},{"stockId":3000000005628,"date":"2024-07-15T16:00:00.000Z","nv":1.091,"tnv":1.091},{"stockId":3000000005628,"date":"2024-07-14T16:00:00.000Z","nv":1.0725,"tnv":1.0725},{"stockId":3000000005628,"date":"2024-07-11T16:00:00.000Z","nv":1.0652,"tnv":1.0652},{"stockId":3000000005628,"date":"2024-07-10T16:00:00.000Z","nv":1.0543,"tnv":1.0543},{"stockId":3000000005628,"date":"2024-07-09T16:00:00.000Z","nv":1.0475,"tnv":1.0475},{"stockId":3000000005628,"date":"2024-07-08T16:00:00.000Z","nv":1.0514,"tnv":1.0514},{"stockId":3000000005628,"date":"2024-07-07T16:00:00.000Z","nv":1.0179,"tnv":1.0179},{"stockId":3000000005628,"date":"2024-07-04T16:00:00.000Z","nv":1.023,"tnv":1.023},{"stockId":3000000005628,"date":"2024-07-03T16:00:00.000Z","nv":1.0224,"tnv":1.0224},{"stockId":3000000005628,"date":"2024-07-02T16:00:00.000Z","nv":1.0437,"tnv":1.0437},{"stockId":3000000005628,"date":"2024-07-01T16:00:00.000Z","nv":1.0258,"tnv":1.0258},{"stockId":3000000005628,"date":"2024-06-30T16:00:00.000Z","nv":1.0471,"tnv":1.0471},{"stockId":3000000005628,"date":"2024-06-27T16:00:00.000Z","nv":1.0519,"tnv":1.0519},{"stockId":3000000005628,"date":"2024-06-26T16:00:00.000Z","nv":1.0568,"tnv":1.0568},{"stockId":3000000005628,"date":"2024-06-25T16:00:00.000Z","nv":1.0753,"tnv":1.0753},{"stockId":3000000005628,"date":"2024-06-24T16:00:00.000Z","nv":1.0562,"tnv":1.0562},{"stockId":3000000005628,"date":"2024-06-23T16:00:00.000Z","nv":1.0959,"tnv":1.0959},{"stockId":3000000005628,"date":"2024-06-20T16:00:00.000Z","nv":1.1332,"tnv":1.1332},{"stockId":3000000005628,"date":"2024-06-19T16:00:00.000Z","nv":1.1364,"tnv":1.1364},{"stockId":3000000005628,"date":"2024-06-18T16:00:00.000Z","nv":1.129,"tnv":1.129},{"stockId":3000000005628,"date":"2024-06-17T16:00:00.000Z","nv":1.1296,"tnv":1.1296},{"stockId":3000000005628,"date":"2024-06-16T16:00:00.000Z","nv":1.1371,"tnv":1.1371},{"stockId":3000000005628,"date":"2024-06-13T16:00:00.000Z","nv":1.1183,"tnv":1.1183},{"stockId":3000000005628,"date":"2024-06-12T16:00:00.000Z","nv":1.1239,"tnv":1.1239},{"stockId":3000000005628,"date":"2024-06-11T16:00:00.000Z","nv":1.1082,"tnv":1.1082},{"stockId":3000000005628,"date":"2024-06-10T16:00:00.000Z","nv":1.1084,"tnv":1.1084},{"stockId":3000000005628,"date":"2024-06-06T16:00:00.000Z","nv":1.0679,"tnv":1.0679},{"stockId":3000000005628,"date":"2024-06-05T16:00:00.000Z","nv":1.062,"tnv":1.062},{"stockId":3000000005628,"date":"2024-06-04T16:00:00.000Z","nv":1.0537,"tnv":1.0537},{"stockId":3000000005628,"date":"2024-06-03T16:00:00.000Z","nv":1.0548,"tnv":1.0548},{"stockId":3000000005628,"date":"2024-06-02T16:00:00.000Z","nv":1.0565,"tnv":1.0565},{"stockId":3000000005628,"date":"2024-05-30T16:00:00.000Z","nv":1.0213,"tnv":1.0213},{"stockId":3000000005628,"date":"2024-05-29T16:00:00.000Z","nv":1.0285,"tnv":1.0285},{"stockId":3000000005628,"date":"2024-05-28T16:00:00.000Z","nv":1.0122,"tnv":1.0122},{"stockId":3000000005628,"date":"2024-05-27T16:00:00.000Z","nv":1.0205,"tnv":1.0205},{"stockId":3000000005628,"date":"2024-05-26T16:00:00.000Z","nv":1.031,"tnv":1.031},{"stockId":3000000005628,"date":"2024-05-23T16:00:00.000Z","nv":0.9975,"tnv":0.9975},{"stockId":3000000005628,"date":"2024-05-22T16:00:00.000Z","nv":1.0226,"tnv":1.0226},{"stockId":3000000005628,"date":"2024-05-21T16:00:00.000Z","nv":1.0257,"tnv":1.0257},{"stockId":3000000005628,"date":"2024-05-20T16:00:00.000Z","nv":1.0346,"tnv":1.0346},{"stockId":3000000005628,"date":"2024-05-19T16:00:00.000Z","nv":1.026,"tnv":1.026},{"stockId":3000000005628,"date":"2024-05-16T16:00:00.000Z","nv":1.0229,"tnv":1.0229},{"stockId":3000000005628,"date":"2024-05-15T16:00:00.000Z","nv":1.0168,"tnv":1.0168},{"stockId":3000000005628,"date":"2024-05-14T16:00:00.000Z","nv":1.0122,"tnv":1.0122},{"stockId":3000000005628,"date":"2024-05-13T16:00:00.000Z","nv":1.0169,"tnv":1.0169},{"stockId":3000000005628,"date":"2024-05-12T16:00:00.000Z","nv":1.0232,"tnv":1.0232},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005628,"nv":1.031,"tnv":1.031},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005628,"nv":1.0611,"tnv":1.0611},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005628,"nv":1.0465,"tnv":1.0465},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005628,"nv":1.0673,"tnv":1.0673},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005628,"nv":1.0778,"tnv":1.0778},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005628,"nv":1.0702,"tnv":1.0702},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005628,"nv":1.0879,"tnv":1.0879},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005628,"nv":1.0531,"tnv":1.0531},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005628,"nv":1.0133,"tnv":1.0133},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005628,"nv":1.0159,"tnv":1.0159},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005628,"nv":0.992,"tnv":0.992},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005628,"nv":0.9843,"tnv":0.9843},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005628,"nv":0.9856,"tnv":0.9856},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005628,"nv":1.0226,"tnv":1.0226},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005628,"nv":1.035,"tnv":1.035},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005628,"nv":0.9952,"tnv":0.9952}],"influencesList":[]}