window.pageData = {"startDate":"2024-04-09T13:54:16.478Z","endDate":"2026-04-09T13:54:16.478Z","stock":{"_id":3000000005950,"stockCode":"005950","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-20T16:00:00.000Z","setUpScale":38998000,"market":"a","tickerId":5950,"custody":"上海浦东发展银行股份有限公司","name":"鑫元行业轮动灵活配置混合型发起式证券投资基金","shortName":"鑫元行业轮动C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2018-05-30T16:00:00.000Z","fundCollectionId":4000050860000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyhyldlhpzhhxfqszqtzjj","fundCollection":{"_id":4000050860000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"managers":[{"_id":7260825160500,"name":"张汉毅","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"张汉毅：男，学历：信息与通信工程硕士。相关业务资格：证券投资基金从业资格。历任工业和信息化部电信研究院通信计量中心FTA部门测试工程师、光大证券股份有限公司研究员、光大证券资产管理有限公司研究员、国联安基金管理有限公司研究员、基金经理助理、基金经理、平安资产管理有限责任公司投资经理。2024年2月加入鑫元基金管理有限公司，现任基金经理。","tickerId":260825160500,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801446616","exchange":"fm","cnInfoCode":"8801446616","lastUpdated":"2024-07-01T14:57:25.514Z","followedNum":0,"currency":"CNY","workingDate":"2016-12-22T16:00:00.000Z","fundCompanyId":4000050860000,"fundManagerSecondLevel":"hybrid","pinyin":"zhy","appointmentDate":"2024-06-27T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000005950,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.997577,"f_ind_h_s_r":0.002423,"f_h_a":244,"f_h_s_a":80464,"f_ind_h_s_r_c_1y":-0.014382,"f_ind_h_s_r_c_hy":-0.0005670000000000002,"f_ins_h_s_r_c_1y":0.014382000000000006,"f_ins_h_s_r_c_hy":0.0005670000000000952,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005950,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.32453123266392986,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.5756550218340611,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.258071674248308,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.4274442538593482,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.5636560172952197,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.8483393876491956,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.9765477057538238,"f_p_r_y5_ssc":3458,"f_p_r_y5_ssrp":0.9583453861729824,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.9118099846052342},"fp":{"stockId":3000000005950,"type":"fp","f_p_r_fys":0.04603315571343991,"f_p_r_m1":-0.021191135734072053,"f_p_r_m3":0.02494561276287155,"f_p_r_m6":0.024796983758700764,"f_p_r_y1":0.26173897518300304,"f_p_r_y3":-0.2952029520295206,"f_cagr_p_r_fs":-0.04322931186351997,"f_p_r_d1":-0.0016307893020222064,"f_p_r_y2":0.08389570552147241,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000005950,"type":"ff","f_m_f":117151,"f_m_f_r":0.006,"f_c_f":19525,"f_c_f_r":0.001,"f_m_a_c_f":136676,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-07-15T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-27T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000005950,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":0.7107,"f_nv_cr":0.005660110372152305},"f_as":{"stockId":3000000005950,"type":"f_as","f_tas":55146223.6068,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005949,"stockCode":"005949","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-20T16:00:00.000Z","setUpScale":38998000,"market":"a","tickerId":5949,"custody":"上海浦东发展银行股份有限公司","name":"鑫元行业轮动灵活配置混合型发起式证券投资基金","shortName":"鑫元行业轮动A","fundSecondLevel":"hybrid","__csrcFundId":5350,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:43.966Z","masterFundFlag":1,"inceptionDate":"2018-05-30T16:00:00.000Z","fundCollectionId":4000050860000,"currency":"CNY","masterFundShortName":"鑫元行业轮动","pinyin":"xyhyldlhpzhhxfqszqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005949,"stockId":300750,"holdings":6700,"marketCap":2460642,"netValueRatio":0.0397,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005949,"stockId":2475,"holdings":42600,"marketCap":2415846,"netValueRatio":0.039,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005949,"stockId":1000000000000700,"holdings":4400,"marketCap":2380526,"netValueRatio":0.0384,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005949,"stockId":600309,"holdings":24600,"marketCap":1886328,"netValueRatio":0.0304,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15169720636827932,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005949,"stockId":2027,"holdings":255300,"marketCap":1881561,"netValueRatio":0.0303,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06713993156341236,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005949,"stockId":333,"holdings":23200,"marketCap":1813080,"netValueRatio":0.0292,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005949,"stockId":603568,"holdings":60400,"marketCap":1532952,"netValueRatio":0.0247,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.28701825557809224,"stock":{"stockCode":"603568","exchange":"sh","stockType":"company","tickerId":603568,"name":"伟明环保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005949,"stockId":605090,"holdings":29000,"marketCap":1249900,"netValueRatio":0.0202,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24243297780340223,"stock":{"stockCode":"605090","tickerId":605090,"exchange":"sh","stockType":"company","name":"九丰能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005949,"stockId":2831,"holdings":43200,"marketCap":1231632,"netValueRatio":0.0199,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04089083607155919,"stock":{"stockCode":"002831","exchange":"sz","stockType":"company","tickerId":2831,"name":"裕同科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005949,"stockId":601058,"holdings":73100,"marketCap":1182758,"netValueRatio":0.0191,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12517385257301727,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}}],"bondHoldings":[{"_id":"69723abc1987889646e6f4f3","date":"2025-12-30T16:00:00.000Z","fundId":3000000005949,"stockCode":"019766","stockName":"25国债01","holdings":32000,"marketCap":3235696,"netValueRatio":0.0522,"lastUpdated":"2026-01-22T14:57:00.825Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"张汉毅","d":"本基金的基金经理","wy":14,"md":"学历：信息与通信工程硕士。相关业务资格：证券投资基金从业资格。历任工业和信息化部电信研究院通信计量中心FTA部门测试工程师、光大证券股份有限公司研究员、光大证券资产管理有限公司研究员、国联安基金管理有限公司研究员、基金经理助理、基金经理、平安资产管理有限责任公司投资经理。2024年2月加入鑫元基金管理有限公司，现任基金经理。 现任鑫元行业轮动灵活配置混合型发起式证券投资基金的基金经理。","ad":"2024-06-27T16:00:00.000Z"}]}}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005950,"date":"2026-04-08T16:00:00.000Z","nv":0.7107,"tnv":0.7107},{"stockId":3000000005950,"date":"2026-04-07T16:00:00.000Z","nv":0.7067,"tnv":0.7067},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005950,"nv":0.6867,"tnv":0.6867},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005950,"nv":0.683,"tnv":0.683},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005950,"nv":0.6847,"tnv":0.6847},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005950,"nv":0.6897,"tnv":0.6897},{"stockId":3000000005950,"date":"2026-03-30T16:00:00.000Z","nv":0.6778,"tnv":0.6778},{"stockId":3000000005950,"date":"2026-03-29T16:00:00.000Z","nv":0.6885,"tnv":0.6885},{"stockId":3000000005950,"date":"2026-03-26T16:00:00.000Z","nv":0.6827,"tnv":0.6827},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005950,"nv":0.6789,"tnv":0.6789},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005950,"nv":0.687,"tnv":0.687},{"stockId":3000000005950,"date":"2026-03-23T16:00:00.000Z","nv":0.6785,"tnv":0.6785},{"stockId":3000000005950,"date":"2026-03-22T16:00:00.000Z","nv":0.6695,"tnv":0.6695},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005950,"nv":0.6881,"tnv":0.6881},{"stockId":3000000005950,"date":"2026-03-18T16:00:00.000Z","nv":0.6935,"tnv":0.6935},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005950,"nv":0.7125,"tnv":0.7125},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005950,"nv":0.7085,"tnv":0.7085},{"stockId":3000000005950,"date":"2026-03-15T16:00:00.000Z","nv":0.721,"tnv":0.721},{"stockId":3000000005950,"date":"2026-03-12T16:00:00.000Z","nv":0.7244,"tnv":0.7244},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005950,"nv":0.7254,"tnv":0.7254},{"stockId":3000000005950,"date":"2026-03-10T16:00:00.000Z","nv":0.7311,"tnv":0.7311},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005950,"nv":0.7258,"tnv":0.7258},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005950,"nv":0.7099,"tnv":0.7099},{"stockId":3000000005950,"date":"2026-03-05T16:00:00.000Z","nv":0.722,"tnv":0.722},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005950,"nv":0.7204,"tnv":0.7204},{"stockId":3000000005950,"date":"2026-03-03T16:00:00.000Z","nv":0.7149,"tnv":0.7149},{"stockId":3000000005950,"date":"2026-03-02T16:00:00.000Z","nv":0.7238,"tnv":0.7238},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005950,"nv":0.7399,"tnv":0.7399},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005950,"nv":0.7396,"tnv":0.7396},{"stockId":3000000005950,"date":"2026-02-25T16:00:00.000Z","nv":0.7368,"tnv":0.7368},{"stockId":3000000005950,"date":"2026-02-24T16:00:00.000Z","nv":0.7324,"tnv":0.7324},{"stockId":3000000005950,"date":"2026-02-23T16:00:00.000Z","nv":0.7262,"tnv":0.7262},{"stockId":3000000005950,"date":"2026-02-12T16:00:00.000Z","nv":0.7174,"tnv":0.7174},{"stockId":3000000005950,"date":"2026-02-11T16:00:00.000Z","nv":0.7252,"tnv":0.7252},{"stockId":3000000005950,"date":"2026-02-10T16:00:00.000Z","nv":0.7212,"tnv":0.7212},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005950,"nv":0.7182,"tnv":0.7182},{"stockId":3000000005950,"date":"2026-02-08T16:00:00.000Z","nv":0.7152,"tnv":0.7152},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005950,"nv":0.7053,"tnv":0.7053},{"stockId":3000000005950,"date":"2026-02-04T16:00:00.000Z","nv":0.7062,"tnv":0.7062},{"stockId":3000000005950,"date":"2026-02-03T16:00:00.000Z","nv":0.7098,"tnv":0.7098},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005950,"nv":0.7063,"tnv":0.7063},{"stockId":3000000005950,"date":"2026-02-01T16:00:00.000Z","nv":0.6928,"tnv":0.6928},{"stockId":3000000005950,"date":"2026-01-29T16:00:00.000Z","nv":0.7098,"tnv":0.7098},{"stockId":3000000005950,"date":"2026-01-28T16:00:00.000Z","nv":0.712,"tnv":0.712},{"stockId":3000000005950,"date":"2026-01-27T16:00:00.000Z","nv":0.7163,"tnv":0.7163},{"stockId":3000000005950,"date":"2026-01-26T16:00:00.000Z","nv":0.7121,"tnv":0.7121},{"stockId":3000000005950,"date":"2026-01-25T16:00:00.000Z","nv":0.7101,"tnv":0.7101},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005950,"nv":0.7144,"tnv":0.7144},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005950,"nv":0.7087,"tnv":0.7087},{"stockId":3000000005950,"date":"2026-01-20T16:00:00.000Z","nv":0.7067,"tnv":0.7067},{"stockId":3000000005950,"date":"2026-01-19T16:00:00.000Z","nv":0.7037,"tnv":0.7037},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005950,"nv":0.7056,"tnv":0.7056},{"stockId":3000000005950,"date":"2026-01-15T16:00:00.000Z","nv":0.697,"tnv":0.697},{"stockId":3000000005950,"date":"2026-01-14T16:00:00.000Z","nv":0.6957,"tnv":0.6957},{"stockId":3000000005950,"date":"2026-01-13T16:00:00.000Z","nv":0.6926,"tnv":0.6926},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005950,"nv":0.6928,"tnv":0.6928},{"stockId":3000000005950,"date":"2026-01-11T16:00:00.000Z","nv":0.7018,"tnv":0.7018},{"stockId":3000000005950,"date":"2026-01-08T16:00:00.000Z","nv":0.6956,"tnv":0.6956},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005950,"nv":0.6895,"tnv":0.6895},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005950,"nv":0.6926,"tnv":0.6926},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005950,"nv":0.6954,"tnv":0.6954},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005950,"nv":0.6855,"tnv":0.6855},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005950,"nv":0.6756,"tnv":0.6756},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005950,"nv":0.6783,"tnv":0.6783},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005950,"nv":0.6759,"tnv":0.6759},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005950,"nv":0.6774,"tnv":0.6774},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005950,"nv":0.6754,"tnv":0.6754},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005950,"nv":0.6736,"tnv":0.6736},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005950,"nv":0.6678,"tnv":0.6678},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005950,"nv":0.6715,"tnv":0.6715},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005950,"nv":0.6669,"tnv":0.6669},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005950,"nv":0.6619,"tnv":0.6619},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005950,"nv":0.6649,"tnv":0.6649},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005950,"nv":0.655,"tnv":0.655},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005950,"nv":0.6628,"tnv":0.6628},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005950,"nv":0.6672,"tnv":0.6672},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005950,"nv":0.657,"tnv":0.657},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005950,"nv":0.6615,"tnv":0.6615},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005950,"nv":0.6589,"tnv":0.6589},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005950,"nv":0.6628,"tnv":0.6628},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005950,"nv":0.6605,"tnv":0.6605},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005950,"nv":0.6558,"tnv":0.6558},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005950,"nv":0.6541,"tnv":0.6541},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005950,"nv":0.6548,"tnv":0.6548},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005950,"nv":0.6573,"tnv":0.6573},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005950,"nv":0.6531,"tnv":0.6531},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005950,"nv":0.6489,"tnv":0.6489},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005950,"nv":0.6491,"tnv":0.6491},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005950,"nv":0.6461,"tnv":0.6461},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005950,"nv":0.6411,"tnv":0.6411},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005950,"nv":0.6389,"tnv":0.6389},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005950,"nv":0.6533,"tnv":0.6533},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005950,"nv":0.656,"tnv":0.656},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005950,"nv":0.6567,"tnv":0.6567},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005950,"nv":0.6621,"tnv":0.6621},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005950,"nv":0.6657,"tnv":0.6657},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005950,"nv":0.6761,"tnv":0.6761},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005950,"nv":0.6683,"tnv":0.6683},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005950,"nv":0.6676,"tnv":0.6676},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005950,"nv":0.6704,"tnv":0.6704},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005950,"nv":0.6686,"tnv":0.6686},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005950,"nv":0.6715,"tnv":0.6715},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005950,"nv":0.6601,"tnv":0.6601},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005950,"nv":0.6561,"tnv":0.6561},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005950,"nv":0.6643,"tnv":0.6643},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005950,"nv":0.6656,"tnv":0.6656},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005950,"nv":0.6705,"tnv":0.6705},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005950,"nv":0.6785,"tnv":0.6785},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005950,"nv":0.6712,"tnv":0.6712},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005950,"nv":0.6782,"tnv":0.6782},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005950,"nv":0.6737,"tnv":0.6737},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005950,"nv":0.665,"tnv":0.665},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005950,"nv":0.6645,"tnv":0.6645},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005950,"nv":0.6656,"tnv":0.6656},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005950,"nv":0.6543,"tnv":0.6543},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005950,"nv":0.6499,"tnv":0.6499},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005950,"nv":0.667,"tnv":0.667},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005950,"nv":0.6714,"tnv":0.6714},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005950,"nv":0.6583,"tnv":0.6583},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005950,"nv":0.674,"tnv":0.674},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005950,"nv":0.6835,"tnv":0.6835},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005950,"nv":0.6966,"tnv":0.6966},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005950,"nv":0.6896,"tnv":0.6896},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005950,"nv":0.6857,"tnv":0.6857},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005950,"nv":0.6751,"tnv":0.6751},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005950,"nv":0.6856,"tnv":0.6856},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005950,"nv":0.6834,"tnv":0.6834},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005950,"nv":0.6731,"tnv":0.6731},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005950,"nv":0.6741,"tnv":0.6741},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005950,"nv":0.6737,"tnv":0.6737},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005950,"nv":0.6717,"tnv":0.6717},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005950,"nv":0.6771,"tnv":0.6771},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005950,"nv":0.6678,"tnv":0.6678},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005950,"nv":0.6674,"tnv":0.6674},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005950,"nv":0.6665,"tnv":0.6665},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005950,"nv":0.6689,"tnv":0.6689},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005950,"nv":0.6579,"tnv":0.6579},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005950,"nv":0.6563,"tnv":0.6563},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005950,"nv":0.6581,"tnv":0.6581},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005950,"nv":0.6498,"tnv":0.6498},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005950,"nv":0.6328,"tnv":0.6328},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005950,"nv":0.6459,"tnv":0.6459},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005950,"nv":0.6494,"tnv":0.6494},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005950,"nv":0.6591,"tnv":0.6591},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005950,"nv":0.6556,"tnv":0.6556},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005950,"nv":0.6517,"tnv":0.6517},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005950,"nv":0.6429,"tnv":0.6429},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005950,"nv":0.6523,"tnv":0.6523},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005950,"nv":0.6481,"tnv":0.6481},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005950,"nv":0.6398,"tnv":0.6398},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005950,"nv":0.6323,"tnv":0.6323},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005950,"nv":0.6316,"tnv":0.6316},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005950,"nv":0.6266,"tnv":0.6266},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005950,"nv":0.6293,"tnv":0.6293},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005950,"nv":0.625,"tnv":0.625},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005950,"nv":0.6186,"tnv":0.6186},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005950,"nv":0.6222,"tnv":0.6222},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005950,"nv":0.6168,"tnv":0.6168},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005950,"nv":0.6144,"tnv":0.6144},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005950,"nv":0.6094,"tnv":0.6094},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005950,"nv":0.61,"tnv":0.61},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005950,"nv":0.6109,"tnv":0.6109},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005950,"nv":0.6108,"tnv":0.6108},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005950,"nv":0.6063,"tnv":0.6063},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005950,"nv":0.6032,"tnv":0.6032},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005950,"nv":0.6029,"tnv":0.6029},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005950,"nv":0.6108,"tnv":0.6108},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005950,"nv":0.6125,"tnv":0.6125},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005950,"nv":0.613,"tnv":0.613},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005950,"nv":0.6142,"tnv":0.6142},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005950,"nv":0.6153,"tnv":0.6153},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005950,"nv":0.6131,"tnv":0.6131},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005950,"nv":0.6128,"tnv":0.6128},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005950,"nv":0.6087,"tnv":0.6087},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005950,"nv":0.6062,"tnv":0.6062},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005950,"nv":0.6038,"tnv":0.6038},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005950,"nv":0.6014,"tnv":0.6014},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005950,"nv":0.6008,"tnv":0.6008},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005950,"nv":0.6004,"tnv":0.6004},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005950,"nv":0.598,"tnv":0.598},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005950,"nv":0.5977,"tnv":0.5977},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005950,"nv":0.5965,"tnv":0.5965},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005950,"nv":0.5976,"tnv":0.5976},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005950,"nv":0.5935,"tnv":0.5935},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005950,"nv":0.5934,"tnv":0.5934},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005950,"nv":0.5945,"tnv":0.5945},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005950,"nv":0.592,"tnv":0.592},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005950,"nv":0.5923,"tnv":0.5923},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005950,"nv":0.594,"tnv":0.594},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005950,"nv":0.5908,"tnv":0.5908},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005950,"nv":0.5906,"tnv":0.5906},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005950,"nv":0.5924,"tnv":0.5924},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005950,"nv":0.589,"tnv":0.589},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005950,"nv":0.5833,"tnv":0.5833},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005950,"nv":0.5841,"tnv":0.5841},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005950,"nv":0.5842,"tnv":0.5842},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005950,"nv":0.589,"tnv":0.589},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005950,"nv":0.5887,"tnv":0.5887},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005950,"nv":0.5891,"tnv":0.5891},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005950,"nv":0.5889,"tnv":0.5889},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005950,"nv":0.5941,"tnv":0.5941},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005950,"nv":0.5944,"tnv":0.5944},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005950,"nv":0.5919,"tnv":0.5919},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005950,"nv":0.5932,"tnv":0.5932},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005950,"nv":0.5917,"tnv":0.5917},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005950,"nv":0.5899,"tnv":0.5899},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005950,"nv":0.5891,"tnv":0.5891},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005950,"nv":0.5864,"tnv":0.5864},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005950,"nv":0.5847,"tnv":0.5847},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005950,"nv":0.5865,"tnv":0.5865},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005950,"nv":0.583,"tnv":0.583},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005950,"nv":0.5821,"tnv":0.5821},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005950,"nv":0.5837,"tnv":0.5837},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005950,"nv":0.5858,"tnv":0.5858},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005950,"nv":0.5872,"tnv":0.5872},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005950,"nv":0.5884,"tnv":0.5884},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005950,"nv":0.5864,"tnv":0.5864},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005950,"nv":0.5829,"tnv":0.5829},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005950,"nv":0.5828,"tnv":0.5828},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005950,"nv":0.5835,"tnv":0.5835},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005950,"nv":0.5866,"tnv":0.5866},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005950,"nv":0.584,"tnv":0.584},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005950,"nv":0.5839,"tnv":0.5839},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005950,"nv":0.5786,"tnv":0.5786},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005950,"nv":0.5789,"tnv":0.5789},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005950,"nv":0.5767,"tnv":0.5767},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005950,"nv":0.5765,"tnv":0.5765},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005950,"nv":0.5715,"tnv":0.5715},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005950,"nv":0.5699,"tnv":0.5699},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005950,"nv":0.5705,"tnv":0.5705},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005950,"nv":0.5722,"tnv":0.5722},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005950,"nv":0.5714,"tnv":0.5714},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005950,"nv":0.5723,"tnv":0.5723},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005950,"nv":0.5694,"tnv":0.5694},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005950,"nv":0.5694,"tnv":0.5694},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005950,"nv":0.5686,"tnv":0.5686},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005950,"nv":0.5678,"tnv":0.5678},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005950,"nv":0.5678,"tnv":0.5678},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005950,"nv":0.5702,"tnv":0.5702},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005950,"nv":0.5701,"tnv":0.5701},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005950,"nv":0.5684,"tnv":0.5684},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005950,"nv":0.5687,"tnv":0.5687},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005950,"nv":0.5609,"tnv":0.5609},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005950,"nv":0.5601,"tnv":0.5601},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005950,"nv":0.5559,"tnv":0.5559},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005950,"nv":0.5966,"tnv":0.5966},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005950,"nv":0.6065,"tnv":0.6065},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005950,"nv":0.6069,"tnv":0.6069},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005950,"nv":0.6075,"tnv":0.6075},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005950,"nv":0.6121,"tnv":0.6121},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005950,"nv":0.6141,"tnv":0.6141},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005950,"nv":0.6132,"tnv":0.6132},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005950,"nv":0.6157,"tnv":0.6157},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005950,"nv":0.6179,"tnv":0.6179},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005950,"nv":0.6151,"tnv":0.6151},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005950,"nv":0.6192,"tnv":0.6192},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005950,"nv":0.6243,"tnv":0.6243},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005950,"nv":0.6245,"tnv":0.6245},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005950,"nv":0.6237,"tnv":0.6237},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005950,"nv":0.6217,"tnv":0.6217},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005950,"nv":0.6127,"tnv":0.6127},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005950,"nv":0.6147,"tnv":0.6147},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005950,"nv":0.6143,"tnv":0.6143},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005950,"nv":0.6122,"tnv":0.6122},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005950,"nv":0.6132,"tnv":0.6132},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005950,"nv":0.6149,"tnv":0.6149},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005950,"nv":0.6072,"tnv":0.6072},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005950,"nv":0.6055,"tnv":0.6055},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005950,"nv":0.6056,"tnv":0.6056},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005950,"nv":0.6058,"tnv":0.6058},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005950,"nv":0.6147,"tnv":0.6147},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005950,"nv":0.6142,"tnv":0.6142},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005950,"nv":0.6109,"tnv":0.6109},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005950,"nv":0.616,"tnv":0.616},{"stockId":3000000005950,"date":"2025-02-20T16:00:00.000Z","nv":0.6172,"tnv":0.6172},{"stockId":3000000005950,"date":"2025-02-19T16:00:00.000Z","nv":0.6113,"tnv":0.6113},{"stockId":3000000005950,"date":"2025-02-18T16:00:00.000Z","nv":0.6138,"tnv":0.6138},{"stockId":3000000005950,"date":"2025-02-17T16:00:00.000Z","nv":0.6103,"tnv":0.6103},{"stockId":3000000005950,"date":"2025-02-16T16:00:00.000Z","nv":0.6137,"tnv":0.6137},{"stockId":3000000005950,"date":"2025-02-13T16:00:00.000Z","nv":0.6144,"tnv":0.6144},{"stockId":3000000005950,"date":"2025-02-12T16:00:00.000Z","nv":0.609,"tnv":0.609},{"stockId":3000000005950,"date":"2025-02-11T16:00:00.000Z","nv":0.6126,"tnv":0.6126},{"stockId":3000000005950,"date":"2025-02-10T16:00:00.000Z","nv":0.6079,"tnv":0.6079},{"stockId":3000000005950,"date":"2025-02-09T16:00:00.000Z","nv":0.6096,"tnv":0.6096},{"stockId":3000000005950,"date":"2025-02-06T16:00:00.000Z","nv":0.6084,"tnv":0.6084},{"stockId":3000000005950,"date":"2025-02-05T16:00:00.000Z","nv":0.6021,"tnv":0.6021},{"stockId":3000000005950,"date":"2025-02-04T16:00:00.000Z","nv":0.5986,"tnv":0.5986},{"stockId":3000000005950,"date":"2025-01-26T16:00:00.000Z","nv":0.6043,"tnv":0.6043},{"stockId":3000000005950,"date":"2025-01-23T16:00:00.000Z","nv":0.6023,"tnv":0.6023},{"stockId":3000000005950,"date":"2025-01-22T16:00:00.000Z","nv":0.5971,"tnv":0.5971},{"stockId":3000000005950,"date":"2025-01-21T16:00:00.000Z","nv":0.5986,"tnv":0.5986},{"stockId":3000000005950,"date":"2025-01-20T16:00:00.000Z","nv":0.6031,"tnv":0.6031},{"stockId":3000000005950,"date":"2025-01-19T16:00:00.000Z","nv":0.603,"tnv":0.603},{"stockId":3000000005950,"date":"2025-01-16T16:00:00.000Z","nv":0.5979,"tnv":0.5979},{"stockId":3000000005950,"date":"2025-01-15T16:00:00.000Z","nv":0.5938,"tnv":0.5938},{"stockId":3000000005950,"date":"2025-01-14T16:00:00.000Z","nv":0.5912,"tnv":0.5912},{"stockId":3000000005950,"date":"2025-01-13T16:00:00.000Z","nv":0.5937,"tnv":0.5937},{"stockId":3000000005950,"date":"2025-01-12T16:00:00.000Z","nv":0.5814,"tnv":0.5814},{"stockId":3000000005950,"date":"2025-01-09T16:00:00.000Z","nv":0.5849,"tnv":0.5849},{"stockId":3000000005950,"date":"2025-01-08T16:00:00.000Z","nv":0.5927,"tnv":0.5927},{"stockId":3000000005950,"date":"2025-01-07T16:00:00.000Z","nv":0.5954,"tnv":0.5954},{"stockId":3000000005950,"date":"2025-01-06T16:00:00.000Z","nv":0.5938,"tnv":0.5938},{"stockId":3000000005950,"date":"2025-01-05T16:00:00.000Z","nv":0.5935,"tnv":0.5935},{"stockId":3000000005950,"date":"2025-01-02T16:00:00.000Z","nv":0.5951,"tnv":0.5951},{"stockId":3000000005950,"date":"2025-01-01T16:00:00.000Z","nv":0.5988,"tnv":0.5988},{"stockId":3000000005950,"date":"2024-12-30T16:00:00.000Z","nv":0.6094,"tnv":0.6094},{"stockId":3000000005950,"date":"2024-12-29T16:00:00.000Z","nv":0.614,"tnv":0.614},{"stockId":3000000005950,"date":"2024-12-26T16:00:00.000Z","nv":0.6119,"tnv":0.6119},{"stockId":3000000005950,"date":"2024-12-25T16:00:00.000Z","nv":0.6126,"tnv":0.6126},{"stockId":3000000005950,"date":"2024-12-24T16:00:00.000Z","nv":0.6102,"tnv":0.6102},{"stockId":3000000005950,"date":"2024-12-23T16:00:00.000Z","nv":0.6117,"tnv":0.6117},{"stockId":3000000005950,"date":"2024-12-22T16:00:00.000Z","nv":0.6048,"tnv":0.6048},{"stockId":3000000005950,"date":"2024-12-19T16:00:00.000Z","nv":0.6091,"tnv":0.6091},{"stockId":3000000005950,"date":"2024-12-18T16:00:00.000Z","nv":0.6111,"tnv":0.6111},{"stockId":3000000005950,"date":"2024-12-17T16:00:00.000Z","nv":0.609,"tnv":0.609},{"stockId":3000000005950,"date":"2024-12-16T16:00:00.000Z","nv":0.608,"tnv":0.608},{"stockId":3000000005950,"date":"2024-12-15T16:00:00.000Z","nv":0.6066,"tnv":0.6066},{"stockId":3000000005950,"date":"2024-12-12T16:00:00.000Z","nv":0.6121,"tnv":0.6121},{"stockId":3000000005950,"date":"2024-12-11T16:00:00.000Z","nv":0.6212,"tnv":0.6212},{"stockId":3000000005950,"date":"2024-12-10T16:00:00.000Z","nv":0.6164,"tnv":0.6164},{"stockId":3000000005950,"date":"2024-12-09T16:00:00.000Z","nv":0.6158,"tnv":0.6158},{"stockId":3000000005950,"date":"2024-12-08T16:00:00.000Z","nv":0.6131,"tnv":0.6131},{"stockId":3000000005950,"date":"2024-12-05T16:00:00.000Z","nv":0.6141,"tnv":0.6141},{"stockId":3000000005950,"date":"2024-12-04T16:00:00.000Z","nv":0.6077,"tnv":0.6077},{"stockId":3000000005950,"date":"2024-12-03T16:00:00.000Z","nv":0.6095,"tnv":0.6095},{"stockId":3000000005950,"date":"2024-12-02T16:00:00.000Z","nv":0.615,"tnv":0.615},{"stockId":3000000005950,"date":"2024-12-01T16:00:00.000Z","nv":0.6161,"tnv":0.6161},{"stockId":3000000005950,"date":"2024-11-28T16:00:00.000Z","nv":0.6088,"tnv":0.6088},{"stockId":3000000005950,"date":"2024-11-27T16:00:00.000Z","nv":0.6047,"tnv":0.6047},{"stockId":3000000005950,"date":"2024-11-26T16:00:00.000Z","nv":0.6099,"tnv":0.6099},{"stockId":3000000005950,"date":"2024-11-25T16:00:00.000Z","nv":0.6004,"tnv":0.6004},{"stockId":3000000005950,"date":"2024-11-24T16:00:00.000Z","nv":0.6021,"tnv":0.6021},{"stockId":3000000005950,"date":"2024-11-21T16:00:00.000Z","nv":0.603,"tnv":0.603},{"stockId":3000000005950,"date":"2024-11-20T16:00:00.000Z","nv":0.618,"tnv":0.618},{"stockId":3000000005950,"date":"2024-11-19T16:00:00.000Z","nv":0.6185,"tnv":0.6185},{"stockId":3000000005950,"date":"2024-11-18T16:00:00.000Z","nv":0.6171,"tnv":0.6171},{"stockId":3000000005950,"date":"2024-11-17T16:00:00.000Z","nv":0.6102,"tnv":0.6102},{"stockId":3000000005950,"date":"2024-11-14T16:00:00.000Z","nv":0.6164,"tnv":0.6164},{"stockId":3000000005950,"date":"2024-11-13T16:00:00.000Z","nv":0.6256,"tnv":0.6256},{"stockId":3000000005950,"date":"2024-11-12T16:00:00.000Z","nv":0.6397,"tnv":0.6397},{"stockId":3000000005950,"date":"2024-11-11T16:00:00.000Z","nv":0.6355,"tnv":0.6355},{"stockId":3000000005950,"date":"2024-11-10T16:00:00.000Z","nv":0.6401,"tnv":0.6401},{"stockId":3000000005950,"date":"2024-11-07T16:00:00.000Z","nv":0.6355,"tnv":0.6355},{"stockId":3000000005950,"date":"2024-11-06T16:00:00.000Z","nv":0.6398,"tnv":0.6398},{"stockId":3000000005950,"date":"2024-11-05T16:00:00.000Z","nv":0.6285,"tnv":0.6285},{"stockId":3000000005950,"date":"2024-11-04T16:00:00.000Z","nv":0.634,"tnv":0.634},{"stockId":3000000005950,"date":"2024-11-03T16:00:00.000Z","nv":0.6221,"tnv":0.6221},{"stockId":3000000005950,"date":"2024-10-31T16:00:00.000Z","nv":0.6149,"tnv":0.6149},{"stockId":3000000005950,"date":"2024-10-30T16:00:00.000Z","nv":0.6162,"tnv":0.6162},{"stockId":3000000005950,"date":"2024-10-29T16:00:00.000Z","nv":0.6192,"tnv":0.6192},{"stockId":3000000005950,"date":"2024-10-28T16:00:00.000Z","nv":0.6211,"tnv":0.6211},{"stockId":3000000005950,"date":"2024-10-27T16:00:00.000Z","nv":0.6291,"tnv":0.6291},{"stockId":3000000005950,"date":"2024-10-24T16:00:00.000Z","nv":0.6278,"tnv":0.6278},{"stockId":3000000005950,"date":"2024-10-23T16:00:00.000Z","nv":0.6237,"tnv":0.6237},{"stockId":3000000005950,"date":"2024-10-22T16:00:00.000Z","nv":0.6293,"tnv":0.6293},{"stockId":3000000005950,"date":"2024-10-21T16:00:00.000Z","nv":0.6291,"tnv":0.6291},{"stockId":3000000005950,"date":"2024-10-20T16:00:00.000Z","nv":0.6216,"tnv":0.6216},{"stockId":3000000005950,"date":"2024-10-17T16:00:00.000Z","nv":0.6183,"tnv":0.6183},{"stockId":3000000005950,"date":"2024-10-16T16:00:00.000Z","nv":0.602,"tnv":0.602},{"stockId":3000000005950,"date":"2024-10-15T16:00:00.000Z","nv":0.6095,"tnv":0.6095},{"stockId":3000000005950,"date":"2024-10-14T16:00:00.000Z","nv":0.6127,"tnv":0.6127},{"stockId":3000000005950,"date":"2024-10-13T16:00:00.000Z","nv":0.6282,"tnv":0.6282},{"stockId":3000000005950,"date":"2024-10-10T16:00:00.000Z","nv":0.6178,"tnv":0.6178},{"stockId":3000000005950,"date":"2024-10-09T16:00:00.000Z","nv":0.6364,"tnv":0.6364},{"stockId":3000000005950,"date":"2024-10-08T16:00:00.000Z","nv":0.627,"tnv":0.627},{"stockId":3000000005950,"date":"2024-10-07T16:00:00.000Z","nv":0.6774,"tnv":0.6774},{"stockId":3000000005950,"date":"2024-09-29T16:00:00.000Z","nv":0.6487,"tnv":0.6487},{"stockId":3000000005950,"date":"2024-09-26T16:00:00.000Z","nv":0.6044,"tnv":0.6044},{"stockId":3000000005950,"date":"2024-09-25T16:00:00.000Z","nv":0.5847,"tnv":0.5847},{"stockId":3000000005950,"date":"2024-09-24T16:00:00.000Z","nv":0.5674,"tnv":0.5674},{"stockId":3000000005950,"date":"2024-09-23T16:00:00.000Z","nv":0.5634,"tnv":0.5634},{"stockId":3000000005950,"date":"2024-09-22T16:00:00.000Z","nv":0.549,"tnv":0.549},{"stockId":3000000005950,"date":"2024-09-19T16:00:00.000Z","nv":0.5482,"tnv":0.5482},{"stockId":3000000005950,"date":"2024-09-18T16:00:00.000Z","nv":0.5502,"tnv":0.5502},{"stockId":3000000005950,"date":"2024-09-17T16:00:00.000Z","nv":0.5469,"tnv":0.5469},{"stockId":3000000005950,"date":"2024-09-12T16:00:00.000Z","nv":0.5446,"tnv":0.5446},{"stockId":3000000005950,"date":"2024-09-11T16:00:00.000Z","nv":0.5461,"tnv":0.5461},{"stockId":3000000005950,"date":"2024-09-10T16:00:00.000Z","nv":0.5472,"tnv":0.5472},{"stockId":3000000005950,"date":"2024-09-09T16:00:00.000Z","nv":0.5449,"tnv":0.5449},{"stockId":3000000005950,"date":"2024-09-08T16:00:00.000Z","nv":0.5432,"tnv":0.5432},{"stockId":3000000005950,"date":"2024-09-05T16:00:00.000Z","nv":0.548,"tnv":0.548},{"stockId":3000000005950,"date":"2024-09-04T16:00:00.000Z","nv":0.5533,"tnv":0.5533},{"stockId":3000000005950,"date":"2024-09-03T16:00:00.000Z","nv":0.5522,"tnv":0.5522},{"stockId":3000000005950,"date":"2024-09-02T16:00:00.000Z","nv":0.5533,"tnv":0.5533},{"stockId":3000000005950,"date":"2024-09-01T16:00:00.000Z","nv":0.5508,"tnv":0.5508},{"stockId":3000000005950,"date":"2024-08-29T16:00:00.000Z","nv":0.5576,"tnv":0.5576},{"stockId":3000000005950,"date":"2024-08-28T16:00:00.000Z","nv":0.5512,"tnv":0.5512},{"stockId":3000000005950,"date":"2024-08-27T16:00:00.000Z","nv":0.5489,"tnv":0.5489},{"stockId":3000000005950,"date":"2024-08-26T16:00:00.000Z","nv":0.5496,"tnv":0.5496},{"stockId":3000000005950,"date":"2024-08-25T16:00:00.000Z","nv":0.5499,"tnv":0.5499},{"stockId":3000000005950,"date":"2024-08-22T16:00:00.000Z","nv":0.5528,"tnv":0.5528},{"stockId":3000000005950,"date":"2024-08-21T16:00:00.000Z","nv":0.5506,"tnv":0.5506},{"stockId":3000000005950,"date":"2024-08-20T16:00:00.000Z","nv":0.5507,"tnv":0.5507},{"stockId":3000000005950,"date":"2024-08-19T16:00:00.000Z","nv":0.5521,"tnv":0.5521},{"stockId":3000000005950,"date":"2024-08-18T16:00:00.000Z","nv":0.5559,"tnv":0.5559},{"stockId":3000000005950,"date":"2024-08-15T16:00:00.000Z","nv":0.5556,"tnv":0.5556},{"stockId":3000000005950,"date":"2024-08-14T16:00:00.000Z","nv":0.5552,"tnv":0.5552},{"stockId":3000000005950,"date":"2024-08-13T16:00:00.000Z","nv":0.5529,"tnv":0.5529},{"stockId":3000000005950,"date":"2024-08-12T16:00:00.000Z","nv":0.5574,"tnv":0.5574},{"stockId":3000000005950,"date":"2024-08-11T16:00:00.000Z","nv":0.5564,"tnv":0.5564},{"stockId":3000000005950,"date":"2024-08-08T16:00:00.000Z","nv":0.5557,"tnv":0.5557},{"stockId":3000000005950,"date":"2024-08-07T16:00:00.000Z","nv":0.5578,"tnv":0.5578},{"stockId":3000000005950,"date":"2024-08-06T16:00:00.000Z","nv":0.5561,"tnv":0.5561},{"stockId":3000000005950,"date":"2024-08-05T16:00:00.000Z","nv":0.5555,"tnv":0.5555},{"stockId":3000000005950,"date":"2024-08-04T16:00:00.000Z","nv":0.5537,"tnv":0.5537},{"stockId":3000000005950,"date":"2024-08-01T16:00:00.000Z","nv":0.5608,"tnv":0.5608},{"stockId":3000000005950,"date":"2024-07-31T16:00:00.000Z","nv":0.5658,"tnv":0.5658},{"stockId":3000000005950,"date":"2024-07-30T16:00:00.000Z","nv":0.5716,"tnv":0.5716},{"stockId":3000000005950,"date":"2024-07-29T16:00:00.000Z","nv":0.5619,"tnv":0.5619},{"stockId":3000000005950,"date":"2024-07-28T16:00:00.000Z","nv":0.5667,"tnv":0.5667},{"stockId":3000000005950,"date":"2024-07-25T16:00:00.000Z","nv":0.5696,"tnv":0.5696},{"stockId":3000000005950,"date":"2024-07-24T16:00:00.000Z","nv":0.563,"tnv":0.563},{"stockId":3000000005950,"date":"2024-07-23T16:00:00.000Z","nv":0.5631,"tnv":0.5631},{"stockId":3000000005950,"date":"2024-07-22T16:00:00.000Z","nv":0.5674,"tnv":0.5674},{"stockId":3000000005950,"date":"2024-07-21T16:00:00.000Z","nv":0.5786,"tnv":0.5786},{"stockId":3000000005950,"date":"2024-07-18T16:00:00.000Z","nv":0.5813,"tnv":0.5813},{"stockId":3000000005950,"date":"2024-07-17T16:00:00.000Z","nv":0.5819,"tnv":0.5819},{"stockId":3000000005950,"date":"2024-07-16T16:00:00.000Z","nv":0.5805,"tnv":0.5805},{"stockId":3000000005950,"date":"2024-07-15T16:00:00.000Z","nv":0.5837,"tnv":0.5837},{"stockId":3000000005950,"date":"2024-07-14T16:00:00.000Z","nv":0.5862,"tnv":0.5862},{"stockId":3000000005950,"date":"2024-07-11T16:00:00.000Z","nv":0.5894,"tnv":0.5894},{"stockId":3000000005950,"date":"2024-07-10T16:00:00.000Z","nv":0.5885,"tnv":0.5885},{"stockId":3000000005950,"date":"2024-07-09T16:00:00.000Z","nv":0.5826,"tnv":0.5826},{"stockId":3000000005950,"date":"2024-07-08T16:00:00.000Z","nv":0.5855,"tnv":0.5855},{"stockId":3000000005950,"date":"2024-07-07T16:00:00.000Z","nv":0.5785,"tnv":0.5785},{"stockId":3000000005950,"date":"2024-07-04T16:00:00.000Z","nv":0.582,"tnv":0.582},{"stockId":3000000005950,"date":"2024-07-03T16:00:00.000Z","nv":0.5805,"tnv":0.5805},{"stockId":3000000005950,"date":"2024-07-02T16:00:00.000Z","nv":0.5817,"tnv":0.5817},{"stockId":3000000005950,"date":"2024-07-01T16:00:00.000Z","nv":0.5847,"tnv":0.5847},{"stockId":3000000005950,"date":"2024-06-30T16:00:00.000Z","nv":0.5906,"tnv":0.5906},{"stockId":3000000005950,"date":"2024-06-27T16:00:00.000Z","nv":0.5879,"tnv":0.5879},{"stockId":3000000005950,"date":"2024-06-26T16:00:00.000Z","nv":0.5841,"tnv":0.5841},{"stockId":3000000005950,"date":"2024-06-25T16:00:00.000Z","nv":0.5939,"tnv":0.5939},{"stockId":3000000005950,"date":"2024-06-24T16:00:00.000Z","nv":0.5917,"tnv":0.5917},{"stockId":3000000005950,"date":"2024-06-23T16:00:00.000Z","nv":0.599,"tnv":0.599},{"stockId":3000000005950,"date":"2024-06-20T16:00:00.000Z","nv":0.609,"tnv":0.609},{"stockId":3000000005950,"date":"2024-06-19T16:00:00.000Z","nv":0.6123,"tnv":0.6123},{"stockId":3000000005950,"date":"2024-06-18T16:00:00.000Z","nv":0.6195,"tnv":0.6195},{"stockId":3000000005950,"date":"2024-06-17T16:00:00.000Z","nv":0.6163,"tnv":0.6163},{"stockId":3000000005950,"date":"2024-06-16T16:00:00.000Z","nv":0.6107,"tnv":0.6107},{"stockId":3000000005950,"date":"2024-06-13T16:00:00.000Z","nv":0.608,"tnv":0.608},{"stockId":3000000005950,"date":"2024-06-12T16:00:00.000Z","nv":0.5988,"tnv":0.5988},{"stockId":3000000005950,"date":"2024-06-11T16:00:00.000Z","nv":0.5978,"tnv":0.5978},{"stockId":3000000005950,"date":"2024-06-10T16:00:00.000Z","nv":0.598,"tnv":0.598},{"stockId":3000000005950,"date":"2024-06-06T16:00:00.000Z","nv":0.603,"tnv":0.603},{"stockId":3000000005950,"date":"2024-06-05T16:00:00.000Z","nv":0.6079,"tnv":0.6079},{"stockId":3000000005950,"date":"2024-06-04T16:00:00.000Z","nv":0.6028,"tnv":0.6028},{"stockId":3000000005950,"date":"2024-06-03T16:00:00.000Z","nv":0.6139,"tnv":0.6139},{"stockId":3000000005950,"date":"2024-06-02T16:00:00.000Z","nv":0.6038,"tnv":0.6038},{"stockId":3000000005950,"date":"2024-05-30T16:00:00.000Z","nv":0.6026,"tnv":0.6026},{"stockId":3000000005950,"date":"2024-05-29T16:00:00.000Z","nv":0.6045,"tnv":0.6045},{"stockId":3000000005950,"date":"2024-05-28T16:00:00.000Z","nv":0.6148,"tnv":0.6148},{"stockId":3000000005950,"date":"2024-05-27T16:00:00.000Z","nv":0.6117,"tnv":0.6117},{"stockId":3000000005950,"date":"2024-05-26T16:00:00.000Z","nv":0.619,"tnv":0.619},{"stockId":3000000005950,"date":"2024-05-23T16:00:00.000Z","nv":0.6118,"tnv":0.6118},{"stockId":3000000005950,"date":"2024-05-22T16:00:00.000Z","nv":0.6228,"tnv":0.6228},{"stockId":3000000005950,"date":"2024-05-21T16:00:00.000Z","nv":0.6314,"tnv":0.6314},{"stockId":3000000005950,"date":"2024-05-20T16:00:00.000Z","nv":0.6364,"tnv":0.6364},{"stockId":3000000005950,"date":"2024-05-19T16:00:00.000Z","nv":0.6529,"tnv":0.6529},{"stockId":3000000005950,"date":"2024-05-16T16:00:00.000Z","nv":0.6411,"tnv":0.6411},{"stockId":3000000005950,"date":"2024-05-15T16:00:00.000Z","nv":0.6356,"tnv":0.6356},{"stockId":3000000005950,"date":"2024-05-14T16:00:00.000Z","nv":0.6367,"tnv":0.6367},{"stockId":3000000005950,"date":"2024-05-13T16:00:00.000Z","nv":0.6398,"tnv":0.6398},{"stockId":3000000005950,"date":"2024-05-12T16:00:00.000Z","nv":0.6371,"tnv":0.6371},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005950,"nv":0.6414,"tnv":0.6414},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005950,"nv":0.6408,"tnv":0.6408},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005950,"nv":0.6332,"tnv":0.6332},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005950,"nv":0.6387,"tnv":0.6387},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005950,"nv":0.6443,"tnv":0.6443},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005950,"nv":0.6442,"tnv":0.6442},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005950,"nv":0.6447,"tnv":0.6447},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005950,"nv":0.6529,"tnv":0.6529},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005950,"nv":0.6413,"tnv":0.6413},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005950,"nv":0.6421,"tnv":0.6421},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005950,"nv":0.6365,"tnv":0.6365},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005950,"nv":0.6546,"tnv":0.6546},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005950,"nv":0.6769,"tnv":0.6769},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005950,"nv":0.6717,"tnv":0.6717},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005950,"nv":0.6709,"tnv":0.6709},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005950,"nv":0.6602,"tnv":0.6602},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005950,"nv":0.6767,"tnv":0.6767},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005950,"nv":0.6752,"tnv":0.6752},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000005950,"nv":0.6616,"tnv":0.6616},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000005950,"nv":0.6548,"tnv":0.6548}],"influencesList":[]}