window.pageData = {"startDate":"2024-05-19T09:16:13.329Z","endDate":"2026-05-19T09:16:13.329Z","stock":{"_id":3000000006537,"stockCode":"006537","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-31T16:00:00.000Z","setUpScale":205806000,"market":"a","tickerId":6537,"custody":"上海浦东发展银行股份有限公司","name":"恒生前海港股通精选混合型证券投资基金","shortName":"恒生前海港股通精选混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-09-17T16:00:00.000Z","fundCollectionId":4000051280000,"currency":"CNY","masterFundShortName":"恒生前海港股通精选混合","pinyin":"hsqhggtjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51280000","tickerId":51280000,"name":"恒生前海基金管理有限公司"},"managers":[{"name":"邢程","stockType":"fund_manager","stockCode":"db20850059","exchange":"fm","tickerId":2403225370}],"hotMetrics":{"fss":{"stockId":3000000006537,"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":11661,"f_h_s_a":6376,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006537,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.7778148642634624,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.3827735644637053,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.4824148131916292,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.8462061925825111,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.8330936975796789,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.6101409908161946,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.5326321855640398,"f_p_r_y5_ssc":4335,"f_p_r_y5_ssrp":0.9208583294877711,"f_cagr_p_r_fs_ssc":9168,"f_cagr_p_r_fs_ssrp":0.8953856223410058},"fp":{"stockId":3000000006537,"type":"fp","f_p_r_fys":0.0008364201218773459,"f_p_r_m1":0.03356367226061163,"f_p_r_m3":0.012694958287993385,"f_p_r_m6":-0.020923436586793076,"f_p_r_y1":0.04582344862030041,"f_p_r_y3":0.19333238353041482,"f_cagr_p_r_fs":-0.026231996283445858,"f_p_r_d1":-0.016793711291090974,"f_p_r_y2":0.20865800865800654,"f_p_r_y5":-0.3458294283036567,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000006537,"type":"ff","f_m_f":415196,"f_m_f_r":0.012,"f_c_f":69199,"f_c_f_r":0.002,"f_m_a_c_f":484395,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006537,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":0.8376,"f_nv_cr":-0.007347712728134614},"f_as":{"stockId":3000000006537,"type":"f_as","f_tas":48102809.8408,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000000700,"holdings":10300,"marketCap":4401705,"netValueRatio":0.0915,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000009988,"holdings":37800,"marketCap":3971646,"netValueRatio":0.0826,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000001211,"holdings":25900,"marketCap":2419578,"netValueRatio":0.0503,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000000981,"holdings":50500,"marketCap":2260885,"netValueRatio":0.047,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000003690,"holdings":28200,"marketCap":2065368,"netValueRatio":0.0429,"quarterlyChange":-0.19699903194578905,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000009626,"holdings":10340,"marketCap":1558444,"netValueRatio":0.0324,"quarterlyChange":-0.11508553654743436,"stock":{"stockType":"company","exchange":"hk","stockCode":"09626","tickerId":9626,"name":"哔哩哔哩-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000006166,"holdings":25650,"marketCap":1517454,"netValueRatio":0.0315,"quarterlyChange":-0.2834224598930477,"stock":{"stockCode":"06166","exchange":"hk","stockType":"company","tickerId":6166,"name":"剑桥科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000003986,"holdings":4900,"marketCap":1483965,"netValueRatio":0.0308,"stock":{"exchange":"hk","stockType":"company","stockCode":"03986","tickerId":3986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000001347,"holdings":21000,"marketCap":1439760,"netValueRatio":0.0299,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000003393,"holdings":58000,"marketCap":1437240,"netValueRatio":0.0299,"quarterlyChange":0.6332945285215379,"stock":{"stockCode":"03393","exchange":"hk","stockType":"company","tickerId":3393,"name":"威胜控股"}}],"bondHoldings":[{"_id":"69e8f9761398d79843000ae4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockCode":"019792","stockName":"25国债19","holdings":25000,"marketCap":2518879,"netValueRatio":0.0524,"lastUpdated":"2026-04-22T16:38:14.835Z"}],"lastFsMetrics":{"latestTurnoverRate":4.577111346972688,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000006537,"date":"2026-05-17T16:00:00.000Z","nv":0.8376,"tnv":0.8376},{"stockId":3000000006537,"date":"2026-05-14T16:00:00.000Z","nv":0.8438,"tnv":0.8438},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006537,"nv":0.8694,"tnv":0.8694},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006537,"nv":0.8881,"tnv":0.8881},{"stockId":3000000006537,"date":"2026-05-11T16:00:00.000Z","nv":0.858,"tnv":0.858},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006537,"nv":0.8674,"tnv":0.8674},{"stockId":3000000006537,"date":"2026-05-07T16:00:00.000Z","nv":0.8562,"tnv":0.8562},{"stockId":3000000006537,"date":"2026-05-06T16:00:00.000Z","nv":0.866,"tnv":0.866},{"stockId":3000000006537,"date":"2026-05-05T16:00:00.000Z","nv":0.8475,"tnv":0.8475},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006537,"nv":0.807,"tnv":0.807},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006537,"nv":0.8161,"tnv":0.8161},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006537,"nv":0.8015,"tnv":0.8015},{"stockId":3000000006537,"date":"2026-04-26T16:00:00.000Z","nv":0.8136,"tnv":0.8136},{"stockId":3000000006537,"date":"2026-04-23T16:00:00.000Z","nv":0.807,"tnv":0.807},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006537,"nv":0.7958,"tnv":0.7958},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006537,"nv":0.8062,"tnv":0.8062},{"stockId":3000000006537,"date":"2026-04-20T16:00:00.000Z","nv":0.8107,"tnv":0.8107},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006537,"nv":0.8106,"tnv":0.8106},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006537,"nv":0.8104,"tnv":0.8104},{"stockId":3000000006537,"date":"2026-04-15T16:00:00.000Z","nv":0.8077,"tnv":0.8077},{"stockId":3000000006537,"date":"2026-04-14T16:00:00.000Z","nv":0.7792,"tnv":0.7792},{"stockId":3000000006537,"date":"2026-04-13T16:00:00.000Z","nv":0.7768,"tnv":0.7768},{"stockId":3000000006537,"date":"2026-04-12T16:00:00.000Z","nv":0.769,"tnv":0.769},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006537,"nv":0.7668,"tnv":0.7668},{"stockId":3000000006537,"date":"2026-04-08T16:00:00.000Z","nv":0.7578,"tnv":0.7578},{"stockId":3000000006537,"date":"2026-04-07T16:00:00.000Z","nv":0.7652,"tnv":0.7652},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006537,"nv":0.7261,"tnv":0.7261},{"stockId":3000000006537,"date":"2026-04-02T16:00:00.000Z","nv":0.7268,"tnv":0.7268},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006537,"nv":0.7264,"tnv":0.7264},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006537,"nv":0.7401,"tnv":0.7401},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006537,"nv":0.7183,"tnv":0.7183},{"stockId":3000000006537,"date":"2026-03-29T16:00:00.000Z","nv":0.7338,"tnv":0.7338},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006537,"nv":0.7401,"tnv":0.7401},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006537,"nv":0.7373,"tnv":0.7373},{"stockId":3000000006537,"date":"2026-03-24T16:00:00.000Z","nv":0.7588,"tnv":0.7588},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006537,"nv":0.747,"tnv":0.747},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006537,"nv":0.7198,"tnv":0.7198},{"stockId":3000000006537,"date":"2026-03-19T16:00:00.000Z","nv":0.752,"tnv":0.752},{"stockId":3000000006537,"date":"2026-03-18T16:00:00.000Z","nv":0.7624,"tnv":0.7624},{"stockId":3000000006537,"date":"2026-03-17T16:00:00.000Z","nv":0.7921,"tnv":0.7921},{"stockId":3000000006537,"date":"2026-03-16T16:00:00.000Z","nv":0.7792,"tnv":0.7792},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006537,"nv":0.7905,"tnv":0.7905},{"stockId":3000000006537,"date":"2026-03-12T16:00:00.000Z","nv":0.7795,"tnv":0.7795},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006537,"nv":0.7931,"tnv":0.7931},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006537,"nv":0.7996,"tnv":0.7996},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006537,"nv":0.7966,"tnv":0.7966},{"stockId":3000000006537,"date":"2026-03-08T16:00:00.000Z","nv":0.7684,"tnv":0.7684},{"stockId":3000000006537,"date":"2026-03-05T16:00:00.000Z","nv":0.7849,"tnv":0.7849},{"stockId":3000000006537,"date":"2026-03-04T16:00:00.000Z","nv":0.7789,"tnv":0.7789},{"stockId":3000000006537,"date":"2026-03-03T16:00:00.000Z","nv":0.7789,"tnv":0.7789},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006537,"nv":0.7889,"tnv":0.7889},{"stockId":3000000006537,"date":"2026-03-01T16:00:00.000Z","nv":0.813,"tnv":0.813},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006537,"nv":0.8266,"tnv":0.8266},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006537,"nv":0.8247,"tnv":0.8247},{"stockId":3000000006537,"date":"2026-02-24T16:00:00.000Z","nv":0.8378,"tnv":0.8378},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006537,"nv":0.8361,"tnv":0.8361},{"stockId":3000000006537,"date":"2026-02-12T16:00:00.000Z","nv":0.8271,"tnv":0.8271},{"stockId":3000000006537,"date":"2026-02-11T16:00:00.000Z","nv":0.8444,"tnv":0.8444},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006537,"nv":0.8455,"tnv":0.8455},{"stockId":3000000006537,"date":"2026-02-09T16:00:00.000Z","nv":0.8452,"tnv":0.8452},{"stockId":3000000006537,"date":"2026-02-08T16:00:00.000Z","nv":0.8436,"tnv":0.8436},{"stockId":3000000006537,"date":"2026-02-05T16:00:00.000Z","nv":0.8247,"tnv":0.8247},{"stockId":3000000006537,"date":"2026-02-04T16:00:00.000Z","nv":0.8369,"tnv":0.8369},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006537,"nv":0.8471,"tnv":0.8471},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006537,"nv":0.8569,"tnv":0.8569},{"stockId":3000000006537,"date":"2026-02-01T16:00:00.000Z","nv":0.8513,"tnv":0.8513},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006537,"nv":0.881,"tnv":0.881},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006537,"nv":0.9031,"tnv":0.9031},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006537,"nv":0.9056,"tnv":0.9056},{"stockId":3000000006537,"date":"2026-01-26T16:00:00.000Z","nv":0.886,"tnv":0.886},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006537,"nv":0.8731,"tnv":0.8731},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006537,"nv":0.878,"tnv":0.878},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006537,"nv":0.8736,"tnv":0.8736},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006537,"nv":0.8745,"tnv":0.8745},{"stockId":3000000006537,"date":"2026-01-19T16:00:00.000Z","nv":0.861,"tnv":0.861},{"stockId":3000000006537,"date":"2026-01-18T16:00:00.000Z","nv":0.8698,"tnv":0.8698},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006537,"nv":0.8896,"tnv":0.8896},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006537,"nv":0.8883,"tnv":0.8883},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006537,"nv":0.8875,"tnv":0.8875},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006537,"nv":0.8793,"tnv":0.8793},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006537,"nv":0.8745,"tnv":0.8745},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006537,"nv":0.8606,"tnv":0.8606},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006537,"nv":0.8561,"tnv":0.8561},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006537,"nv":0.8656,"tnv":0.8656},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006537,"nv":0.8699,"tnv":0.8699},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006537,"nv":0.8622,"tnv":0.8622},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006537,"nv":0.8369,"tnv":0.8369},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006537,"nv":0.8416,"tnv":0.8416},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006537,"nv":0.8329,"tnv":0.8329},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006537,"nv":0.843,"tnv":0.843},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006537,"nv":0.8433,"tnv":0.8433},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006537,"nv":0.8442,"tnv":0.8442},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006537,"nv":0.842,"tnv":0.842},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006537,"nv":0.8457,"tnv":0.8457},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006537,"nv":0.8356,"tnv":0.8356},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006537,"nv":0.827,"tnv":0.827},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006537,"nv":0.8336,"tnv":0.8336},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006537,"nv":0.8239,"tnv":0.8239},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006537,"nv":0.839,"tnv":0.839},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006537,"nv":0.8532,"tnv":0.8532},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006537,"nv":0.8419,"tnv":0.8419},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006537,"nv":0.8459,"tnv":0.8459},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006537,"nv":0.8421,"tnv":0.8421},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006537,"nv":0.8574,"tnv":0.8574},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006537,"nv":0.8583,"tnv":0.8583},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006537,"nv":0.8525,"tnv":0.8525},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006537,"nv":0.846,"tnv":0.846},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006537,"nv":0.8533,"tnv":0.8533},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006537,"nv":0.8544,"tnv":0.8544},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006537,"nv":0.8444,"tnv":0.8444},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006537,"nv":0.8435,"tnv":0.8435},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006537,"nv":0.8416,"tnv":0.8416},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006537,"nv":0.8416,"tnv":0.8416},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006537,"nv":0.8349,"tnv":0.8349},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006537,"nv":0.8244,"tnv":0.8244},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006537,"nv":0.8506,"tnv":0.8506},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006537,"nv":0.854,"tnv":0.854},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006537,"nv":0.8555,"tnv":0.8555},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006537,"nv":0.8724,"tnv":0.8724},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006537,"nv":0.8788,"tnv":0.8788},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006537,"nv":0.8979,"tnv":0.8979},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006537,"nv":0.8885,"tnv":0.8885},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006537,"nv":0.8849,"tnv":0.8849},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006537,"nv":0.8892,"tnv":0.8892},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006537,"nv":0.881,"tnv":0.881},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006537,"nv":0.8944,"tnv":0.8944},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006537,"nv":0.8729,"tnv":0.8729},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006537,"nv":0.8732,"tnv":0.8732},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006537,"nv":0.8902,"tnv":0.8902},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006537,"nv":0.8902,"tnv":0.8902},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006537,"nv":0.9094,"tnv":0.9094},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006537,"nv":0.9106,"tnv":0.9106},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006537,"nv":0.9109,"tnv":0.9109},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006537,"nv":0.9225,"tnv":0.9225},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006537,"nv":0.9067,"tnv":0.9067},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006537,"nv":0.891,"tnv":0.891},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006537,"nv":0.8926,"tnv":0.8926},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006537,"nv":0.9006,"tnv":0.9006},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006537,"nv":0.8946,"tnv":0.8946},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006537,"nv":0.877,"tnv":0.877},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006537,"nv":0.9078,"tnv":0.9078},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006537,"nv":0.9134,"tnv":0.9134},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006537,"nv":0.8924,"tnv":0.8924},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006537,"nv":0.9224,"tnv":0.9224},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006537,"nv":0.936,"tnv":0.936},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006537,"nv":0.9717,"tnv":0.9717},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006537,"nv":0.9662,"tnv":0.9662},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006537,"nv":0.9451,"tnv":0.9451},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006537,"nv":0.9258,"tnv":0.9258},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006537,"nv":0.9473,"tnv":0.9473},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006537,"nv":0.9395,"tnv":0.9395},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006537,"nv":0.9295,"tnv":0.9295},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006537,"nv":0.9372,"tnv":0.9372},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006537,"nv":0.9365,"tnv":0.9365},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006537,"nv":0.9315,"tnv":0.9315},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006537,"nv":0.9366,"tnv":0.9366},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006537,"nv":0.9248,"tnv":0.9248},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006537,"nv":0.929,"tnv":0.929},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006537,"nv":0.9334,"tnv":0.9334},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006537,"nv":0.9221,"tnv":0.9221},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006537,"nv":0.919,"tnv":0.919},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006537,"nv":0.918,"tnv":0.918},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006537,"nv":0.9082,"tnv":0.9082},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006537,"nv":0.9124,"tnv":0.9124},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006537,"nv":0.8964,"tnv":0.8964},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006537,"nv":0.9129,"tnv":0.9129},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006537,"nv":0.9175,"tnv":0.9175},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006537,"nv":0.926,"tnv":0.926},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006537,"nv":0.9174,"tnv":0.9174},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006537,"nv":0.9172,"tnv":0.9172},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006537,"nv":0.9162,"tnv":0.9162},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006537,"nv":0.931,"tnv":0.931},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006537,"nv":0.9307,"tnv":0.9307},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006537,"nv":0.9202,"tnv":0.9202},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006537,"nv":0.9022,"tnv":0.9022},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006537,"nv":0.9097,"tnv":0.9097},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006537,"nv":0.8986,"tnv":0.8986},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006537,"nv":0.8991,"tnv":0.8991},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006537,"nv":0.896,"tnv":0.896},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006537,"nv":0.8945,"tnv":0.8945},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006537,"nv":0.8928,"tnv":0.8928},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006537,"nv":0.8721,"tnv":0.8721},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006537,"nv":0.8692,"tnv":0.8692},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006537,"nv":0.8705,"tnv":0.8705},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006537,"nv":0.8764,"tnv":0.8764},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006537,"nv":0.8722,"tnv":0.8722},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006537,"nv":0.8679,"tnv":0.8679},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006537,"nv":0.859,"tnv":0.859},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006537,"nv":0.8458,"tnv":0.8458},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006537,"nv":0.855,"tnv":0.855},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006537,"nv":0.8651,"tnv":0.8651},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006537,"nv":0.876,"tnv":0.876},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006537,"nv":0.8719,"tnv":0.8719},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006537,"nv":0.8691,"tnv":0.8691},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006537,"nv":0.8783,"tnv":0.8783},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006537,"nv":0.8687,"tnv":0.8687},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006537,"nv":0.8588,"tnv":0.8588},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006537,"nv":0.8595,"tnv":0.8595},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006537,"nv":0.8538,"tnv":0.8538},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006537,"nv":0.8447,"tnv":0.8447},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006537,"nv":0.8461,"tnv":0.8461},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006537,"nv":0.8486,"tnv":0.8486},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006537,"nv":0.8403,"tnv":0.8403},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006537,"nv":0.8339,"tnv":0.8339},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006537,"nv":0.8346,"tnv":0.8346},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006537,"nv":0.8282,"tnv":0.8282},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006537,"nv":0.8359,"tnv":0.8359},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006537,"nv":0.8263,"tnv":0.8263},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006537,"nv":0.8243,"tnv":0.8243},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006537,"nv":0.8259,"tnv":0.8259},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006537,"nv":0.8286,"tnv":0.8286},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006537,"nv":0.8268,"tnv":0.8268},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006537,"nv":0.8274,"tnv":0.8274},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006537,"nv":0.832,"tnv":0.832},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006537,"nv":0.8336,"tnv":0.8336},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006537,"nv":0.8362,"tnv":0.8362},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006537,"nv":0.8302,"tnv":0.8302},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006537,"nv":0.8156,"tnv":0.8156},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006537,"nv":0.8088,"tnv":0.8088},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006537,"nv":0.8032,"tnv":0.8032},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006537,"nv":0.8214,"tnv":0.8214},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006537,"nv":0.8257,"tnv":0.8257},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006537,"nv":0.8311,"tnv":0.8311},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006537,"nv":0.827,"tnv":0.827},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006537,"nv":0.8286,"tnv":0.8286},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006537,"nv":0.8361,"tnv":0.8361},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006537,"nv":0.8297,"tnv":0.8297},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006537,"nv":0.8261,"tnv":0.8261},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006537,"nv":0.8171,"tnv":0.8171},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006537,"nv":0.8184,"tnv":0.8184},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006537,"nv":0.8134,"tnv":0.8134},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006537,"nv":0.8061,"tnv":0.8061},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006537,"nv":0.7979,"tnv":0.7979},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006537,"nv":0.811,"tnv":0.811},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006537,"nv":0.8041,"tnv":0.8041},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006537,"nv":0.8079,"tnv":0.8079},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006537,"nv":0.8025,"tnv":0.8025},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006537,"nv":0.8112,"tnv":0.8112},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006537,"nv":0.811,"tnv":0.811},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006537,"nv":0.8163,"tnv":0.8163},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006537,"nv":0.8092,"tnv":0.8092},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006537,"nv":0.8003,"tnv":0.8003},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006537,"nv":0.8009,"tnv":0.8009},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006537,"nv":0.8048,"tnv":0.8048},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006537,"nv":0.8089,"tnv":0.8089},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006537,"nv":0.7954,"tnv":0.7954},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006537,"nv":0.808,"tnv":0.808},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006537,"nv":0.7939,"tnv":0.7939},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006537,"nv":0.7918,"tnv":0.7918},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006537,"nv":0.7906,"tnv":0.7906},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006537,"nv":0.7971,"tnv":0.7971},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006537,"nv":0.7826,"tnv":0.7826},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006537,"nv":0.7802,"tnv":0.7802},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006537,"nv":0.78,"tnv":0.78},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006537,"nv":0.7762,"tnv":0.7762},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006537,"nv":0.7779,"tnv":0.7779},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006537,"nv":0.7788,"tnv":0.7788},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006537,"nv":0.7712,"tnv":0.7712},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006537,"nv":0.7621,"tnv":0.7621},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006537,"nv":0.7621,"tnv":0.7621},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006537,"nv":0.7625,"tnv":0.7625},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006537,"nv":0.7563,"tnv":0.7563},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006537,"nv":0.7648,"tnv":0.7648},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006537,"nv":0.7645,"tnv":0.7645},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006537,"nv":0.7443,"tnv":0.7443},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006537,"nv":0.7302,"tnv":0.7302},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006537,"nv":0.7203,"tnv":0.7203},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006537,"nv":0.7113,"tnv":0.7113},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006537,"nv":0.6931,"tnv":0.6931},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006537,"nv":0.7996,"tnv":0.7996},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006537,"nv":0.8147,"tnv":0.8147},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006537,"nv":0.8144,"tnv":0.8144},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006537,"nv":0.8111,"tnv":0.8111},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006537,"nv":0.8188,"tnv":0.8188},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006537,"nv":0.8229,"tnv":0.8229},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006537,"nv":0.8196,"tnv":0.8196},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006537,"nv":0.8141,"tnv":0.8141},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006537,"nv":0.8347,"tnv":0.8347},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006537,"nv":0.8282,"tnv":0.8282},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006537,"nv":0.8425,"tnv":0.8425},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006537,"nv":0.8587,"tnv":0.8587},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006537,"nv":0.8571,"tnv":0.8571},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006537,"nv":0.8395,"tnv":0.8395},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006537,"nv":0.8348,"tnv":0.8348},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006537,"nv":0.8212,"tnv":0.8212},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006537,"nv":0.8258,"tnv":0.8258},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006537,"nv":0.8293,"tnv":0.8293},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006537,"nv":0.8255,"tnv":0.8255},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006537,"nv":0.8396,"tnv":0.8396},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006537,"nv":0.8407,"tnv":0.8407},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006537,"nv":0.8191,"tnv":0.8191},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006537,"nv":0.7947,"tnv":0.7947},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006537,"nv":0.7964,"tnv":0.7964},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006537,"nv":0.7951,"tnv":0.7951},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006537,"nv":0.8216,"tnv":0.8216},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006537,"nv":0.8234,"tnv":0.8234},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006537,"nv":0.804,"tnv":0.804},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006537,"nv":0.8143,"tnv":0.8143},{"stockId":3000000006537,"date":"2025-02-20T16:00:00.000Z","nv":0.8181,"tnv":0.8181},{"stockId":3000000006537,"date":"2025-02-19T16:00:00.000Z","nv":0.7869,"tnv":0.7869},{"stockId":3000000006537,"date":"2025-02-18T16:00:00.000Z","nv":0.7978,"tnv":0.7978},{"stockId":3000000006537,"date":"2025-02-17T16:00:00.000Z","nv":0.7944,"tnv":0.7944},{"stockId":3000000006537,"date":"2025-02-16T16:00:00.000Z","nv":0.7829,"tnv":0.7829},{"stockId":3000000006537,"date":"2025-02-13T16:00:00.000Z","nv":0.7823,"tnv":0.7823},{"stockId":3000000006537,"date":"2025-02-12T16:00:00.000Z","nv":0.7552,"tnv":0.7552},{"stockId":3000000006537,"date":"2025-02-11T16:00:00.000Z","nv":0.7602,"tnv":0.7602},{"stockId":3000000006537,"date":"2025-02-10T16:00:00.000Z","nv":0.7435,"tnv":0.7435},{"stockId":3000000006537,"date":"2025-02-09T16:00:00.000Z","nv":0.752,"tnv":0.752},{"stockId":3000000006537,"date":"2025-02-06T16:00:00.000Z","nv":0.7412,"tnv":0.7412},{"stockId":3000000006537,"date":"2025-02-05T16:00:00.000Z","nv":0.7372,"tnv":0.7372},{"stockId":3000000006537,"date":"2025-02-04T16:00:00.000Z","nv":0.7261,"tnv":0.7261},{"stockId":3000000006537,"date":"2025-01-26T16:00:00.000Z","nv":0.7089,"tnv":0.7089},{"stockId":3000000006537,"date":"2025-01-23T16:00:00.000Z","nv":0.7076,"tnv":0.7076},{"stockId":3000000006537,"date":"2025-01-22T16:00:00.000Z","nv":0.6926,"tnv":0.6926},{"stockId":3000000006537,"date":"2025-01-21T16:00:00.000Z","nv":0.6963,"tnv":0.6963},{"stockId":3000000006537,"date":"2025-01-20T16:00:00.000Z","nv":0.703,"tnv":0.703},{"stockId":3000000006537,"date":"2025-01-19T16:00:00.000Z","nv":0.6963,"tnv":0.6963},{"stockId":3000000006537,"date":"2025-01-16T16:00:00.000Z","nv":0.6893,"tnv":0.6893},{"stockId":3000000006537,"date":"2025-01-15T16:00:00.000Z","nv":0.6853,"tnv":0.6853},{"stockId":3000000006537,"date":"2025-01-14T16:00:00.000Z","nv":0.6807,"tnv":0.6807},{"stockId":3000000006537,"date":"2025-01-13T16:00:00.000Z","nv":0.6796,"tnv":0.6796},{"stockId":3000000006537,"date":"2025-01-12T16:00:00.000Z","nv":0.6699,"tnv":0.6699},{"stockId":3000000006537,"date":"2025-01-09T16:00:00.000Z","nv":0.6785,"tnv":0.6785},{"stockId":3000000006537,"date":"2025-01-08T16:00:00.000Z","nv":0.6848,"tnv":0.6848},{"stockId":3000000006537,"date":"2025-01-07T16:00:00.000Z","nv":0.6836,"tnv":0.6836},{"stockId":3000000006537,"date":"2025-01-06T16:00:00.000Z","nv":0.694,"tnv":0.694},{"stockId":3000000006537,"date":"2025-01-05T16:00:00.000Z","nv":0.7035,"tnv":0.7035},{"stockId":3000000006537,"date":"2025-01-02T16:00:00.000Z","nv":0.7062,"tnv":0.7062},{"stockId":3000000006537,"date":"2025-01-01T16:00:00.000Z","nv":0.7001,"tnv":0.7001},{"stockId":3000000006537,"date":"2024-12-30T16:00:00.000Z","nv":0.7149,"tnv":0.7149},{"stockId":3000000006537,"date":"2024-12-29T16:00:00.000Z","nv":0.7131,"tnv":0.7131},{"stockId":3000000006537,"date":"2024-12-26T16:00:00.000Z","nv":0.715,"tnv":0.715},{"stockId":3000000006537,"date":"2024-12-25T16:00:00.000Z","nv":0.7133,"tnv":0.7133},{"stockId":3000000006537,"date":"2024-12-24T16:00:00.000Z","nv":0.713,"tnv":0.713},{"stockId":3000000006537,"date":"2024-12-23T16:00:00.000Z","nv":0.7128,"tnv":0.7128},{"stockId":3000000006537,"date":"2024-12-22T16:00:00.000Z","nv":0.7061,"tnv":0.7061},{"stockId":3000000006537,"date":"2024-12-19T16:00:00.000Z","nv":0.7034,"tnv":0.7034},{"stockId":3000000006537,"date":"2024-12-18T16:00:00.000Z","nv":0.7031,"tnv":0.7031},{"stockId":3000000006537,"date":"2024-12-17T16:00:00.000Z","nv":0.7038,"tnv":0.7038},{"stockId":3000000006537,"date":"2024-12-16T16:00:00.000Z","nv":0.6976,"tnv":0.6976},{"stockId":3000000006537,"date":"2024-12-15T16:00:00.000Z","nv":0.6999,"tnv":0.6999},{"stockId":3000000006537,"date":"2024-12-12T16:00:00.000Z","nv":0.705,"tnv":0.705},{"stockId":3000000006537,"date":"2024-12-11T16:00:00.000Z","nv":0.7158,"tnv":0.7158},{"stockId":3000000006537,"date":"2024-12-10T16:00:00.000Z","nv":0.708,"tnv":0.708},{"stockId":3000000006537,"date":"2024-12-09T16:00:00.000Z","nv":0.7126,"tnv":0.7126},{"stockId":3000000006537,"date":"2024-12-08T16:00:00.000Z","nv":0.7178,"tnv":0.7178},{"stockId":3000000006537,"date":"2024-12-05T16:00:00.000Z","nv":0.7007,"tnv":0.7007},{"stockId":3000000006537,"date":"2024-12-04T16:00:00.000Z","nv":0.6949,"tnv":0.6949},{"stockId":3000000006537,"date":"2024-12-03T16:00:00.000Z","nv":0.6976,"tnv":0.6976},{"stockId":3000000006537,"date":"2024-12-02T16:00:00.000Z","nv":0.6999,"tnv":0.6999},{"stockId":3000000006537,"date":"2024-12-01T16:00:00.000Z","nv":0.6916,"tnv":0.6916},{"stockId":3000000006537,"date":"2024-11-28T16:00:00.000Z","nv":0.686,"tnv":0.686},{"stockId":3000000006537,"date":"2024-11-27T16:00:00.000Z","nv":0.6852,"tnv":0.6852},{"stockId":3000000006537,"date":"2024-11-26T16:00:00.000Z","nv":0.692,"tnv":0.692},{"stockId":3000000006537,"date":"2024-11-25T16:00:00.000Z","nv":0.6798,"tnv":0.6798},{"stockId":3000000006537,"date":"2024-11-24T16:00:00.000Z","nv":0.6819,"tnv":0.6819},{"stockId":3000000006537,"date":"2024-11-21T16:00:00.000Z","nv":0.6824,"tnv":0.6824},{"stockId":3000000006537,"date":"2024-11-20T16:00:00.000Z","nv":0.6912,"tnv":0.6912},{"stockId":3000000006537,"date":"2024-11-19T16:00:00.000Z","nv":0.6928,"tnv":0.6928},{"stockId":3000000006537,"date":"2024-11-18T16:00:00.000Z","nv":0.6902,"tnv":0.6902},{"stockId":3000000006537,"date":"2024-11-17T16:00:00.000Z","nv":0.6868,"tnv":0.6868},{"stockId":3000000006537,"date":"2024-11-14T16:00:00.000Z","nv":0.6833,"tnv":0.6833},{"stockId":3000000006537,"date":"2024-11-13T16:00:00.000Z","nv":0.681,"tnv":0.681},{"stockId":3000000006537,"date":"2024-11-12T16:00:00.000Z","nv":0.6947,"tnv":0.6947},{"stockId":3000000006537,"date":"2024-11-11T16:00:00.000Z","nv":0.6927,"tnv":0.6927},{"stockId":3000000006537,"date":"2024-11-10T16:00:00.000Z","nv":0.7069,"tnv":0.7069},{"stockId":3000000006537,"date":"2024-11-07T16:00:00.000Z","nv":0.7101,"tnv":0.7101},{"stockId":3000000006537,"date":"2024-11-06T16:00:00.000Z","nv":0.7152,"tnv":0.7152},{"stockId":3000000006537,"date":"2024-11-05T16:00:00.000Z","nv":0.7015,"tnv":0.7015},{"stockId":3000000006537,"date":"2024-11-04T16:00:00.000Z","nv":0.7133,"tnv":0.7133},{"stockId":3000000006537,"date":"2024-11-03T16:00:00.000Z","nv":0.7032,"tnv":0.7032},{"stockId":3000000006537,"date":"2024-10-31T16:00:00.000Z","nv":0.7014,"tnv":0.7014},{"stockId":3000000006537,"date":"2024-10-30T16:00:00.000Z","nv":0.6983,"tnv":0.6983},{"stockId":3000000006537,"date":"2024-10-29T16:00:00.000Z","nv":0.7017,"tnv":0.7017},{"stockId":3000000006537,"date":"2024-10-28T16:00:00.000Z","nv":0.7086,"tnv":0.7086},{"stockId":3000000006537,"date":"2024-10-27T16:00:00.000Z","nv":0.7063,"tnv":0.7063},{"stockId":3000000006537,"date":"2024-10-24T16:00:00.000Z","nv":0.7032,"tnv":0.7032},{"stockId":3000000006537,"date":"2024-10-23T16:00:00.000Z","nv":0.7051,"tnv":0.7051},{"stockId":3000000006537,"date":"2024-10-22T16:00:00.000Z","nv":0.7116,"tnv":0.7116},{"stockId":3000000006537,"date":"2024-10-21T16:00:00.000Z","nv":0.7084,"tnv":0.7084},{"stockId":3000000006537,"date":"2024-10-20T16:00:00.000Z","nv":0.7048,"tnv":0.7048},{"stockId":3000000006537,"date":"2024-10-17T16:00:00.000Z","nv":0.7152,"tnv":0.7152},{"stockId":3000000006537,"date":"2024-10-16T16:00:00.000Z","nv":0.6955,"tnv":0.6955},{"stockId":3000000006537,"date":"2024-10-15T16:00:00.000Z","nv":0.6993,"tnv":0.6993},{"stockId":3000000006537,"date":"2024-10-14T16:00:00.000Z","nv":0.698,"tnv":0.698},{"stockId":3000000006537,"date":"2024-10-13T16:00:00.000Z","nv":0.7147,"tnv":0.7147},{"stockId":3000000006537,"date":"2024-10-10T16:00:00.000Z","nv":0.7177,"tnv":0.7177},{"stockId":3000000006537,"date":"2024-10-09T16:00:00.000Z","nv":0.7175,"tnv":0.7175},{"stockId":3000000006537,"date":"2024-10-08T16:00:00.000Z","nv":0.6959,"tnv":0.6959},{"stockId":3000000006537,"date":"2024-10-07T16:00:00.000Z","nv":0.706,"tnv":0.706},{"stockId":3000000006537,"date":"2024-09-29T16:00:00.000Z","nv":0.7046,"tnv":0.7046},{"stockId":3000000006537,"date":"2024-09-26T16:00:00.000Z","nv":0.6898,"tnv":0.6898},{"stockId":3000000006537,"date":"2024-09-25T16:00:00.000Z","nv":0.682,"tnv":0.682},{"stockId":3000000006537,"date":"2024-09-24T16:00:00.000Z","nv":0.6702,"tnv":0.6702},{"stockId":3000000006537,"date":"2024-09-23T16:00:00.000Z","nv":0.6675,"tnv":0.6675},{"stockId":3000000006537,"date":"2024-09-22T16:00:00.000Z","nv":0.6472,"tnv":0.6472},{"stockId":3000000006537,"date":"2024-09-19T16:00:00.000Z","nv":0.6454,"tnv":0.6454},{"stockId":3000000006537,"date":"2024-09-18T16:00:00.000Z","nv":0.6422,"tnv":0.6422},{"stockId":3000000006537,"date":"2024-09-17T16:00:00.000Z","nv":0.6334,"tnv":0.6334},{"stockId":3000000006537,"date":"2024-09-12T16:00:00.000Z","nv":0.6265,"tnv":0.6265},{"stockId":3000000006537,"date":"2024-09-11T16:00:00.000Z","nv":0.6229,"tnv":0.6229},{"stockId":3000000006537,"date":"2024-09-10T16:00:00.000Z","nv":0.6214,"tnv":0.6214},{"stockId":3000000006537,"date":"2024-09-09T16:00:00.000Z","nv":0.6271,"tnv":0.6271},{"stockId":3000000006537,"date":"2024-09-08T16:00:00.000Z","nv":0.6271,"tnv":0.6271},{"stockId":3000000006537,"date":"2024-09-05T16:00:00.000Z","nv":0.6381,"tnv":0.6381},{"stockId":3000000006537,"date":"2024-09-04T16:00:00.000Z","nv":0.6385,"tnv":0.6385},{"stockId":3000000006537,"date":"2024-09-03T16:00:00.000Z","nv":0.6429,"tnv":0.6429},{"stockId":3000000006537,"date":"2024-09-02T16:00:00.000Z","nv":0.6496,"tnv":0.6496},{"stockId":3000000006537,"date":"2024-09-01T16:00:00.000Z","nv":0.653,"tnv":0.653},{"stockId":3000000006537,"date":"2024-08-29T16:00:00.000Z","nv":0.6587,"tnv":0.6587},{"stockId":3000000006537,"date":"2024-08-28T16:00:00.000Z","nv":0.657,"tnv":0.657},{"stockId":3000000006537,"date":"2024-08-27T16:00:00.000Z","nv":0.6566,"tnv":0.6566},{"stockId":3000000006537,"date":"2024-08-26T16:00:00.000Z","nv":0.6637,"tnv":0.6637},{"stockId":3000000006537,"date":"2024-08-25T16:00:00.000Z","nv":0.6579,"tnv":0.6579},{"stockId":3000000006537,"date":"2024-08-22T16:00:00.000Z","nv":0.6563,"tnv":0.6563},{"stockId":3000000006537,"date":"2024-08-21T16:00:00.000Z","nv":0.6564,"tnv":0.6564},{"stockId":3000000006537,"date":"2024-08-20T16:00:00.000Z","nv":0.6494,"tnv":0.6494},{"stockId":3000000006537,"date":"2024-08-19T16:00:00.000Z","nv":0.6491,"tnv":0.6491},{"stockId":3000000006537,"date":"2024-08-18T16:00:00.000Z","nv":0.6538,"tnv":0.6538},{"stockId":3000000006537,"date":"2024-08-15T16:00:00.000Z","nv":0.6491,"tnv":0.6491},{"stockId":3000000006537,"date":"2024-08-14T16:00:00.000Z","nv":0.6431,"tnv":0.6431},{"stockId":3000000006537,"date":"2024-08-13T16:00:00.000Z","nv":0.6403,"tnv":0.6403},{"stockId":3000000006537,"date":"2024-08-12T16:00:00.000Z","nv":0.642,"tnv":0.642},{"stockId":3000000006537,"date":"2024-08-11T16:00:00.000Z","nv":0.637,"tnv":0.637},{"stockId":3000000006537,"date":"2024-08-08T16:00:00.000Z","nv":0.6362,"tnv":0.6362},{"stockId":3000000006537,"date":"2024-08-07T16:00:00.000Z","nv":0.6345,"tnv":0.6345},{"stockId":3000000006537,"date":"2024-08-06T16:00:00.000Z","nv":0.6322,"tnv":0.6322},{"stockId":3000000006537,"date":"2024-08-05T16:00:00.000Z","nv":0.6225,"tnv":0.6225},{"stockId":3000000006537,"date":"2024-08-04T16:00:00.000Z","nv":0.6241,"tnv":0.6241},{"stockId":3000000006537,"date":"2024-08-01T16:00:00.000Z","nv":0.636,"tnv":0.636},{"stockId":3000000006537,"date":"2024-07-31T16:00:00.000Z","nv":0.6441,"tnv":0.6441},{"stockId":3000000006537,"date":"2024-07-30T16:00:00.000Z","nv":0.6434,"tnv":0.6434},{"stockId":3000000006537,"date":"2024-07-29T16:00:00.000Z","nv":0.6331,"tnv":0.6331},{"stockId":3000000006537,"date":"2024-07-28T16:00:00.000Z","nv":0.643,"tnv":0.643},{"stockId":3000000006537,"date":"2024-07-25T16:00:00.000Z","nv":0.6404,"tnv":0.6404},{"stockId":3000000006537,"date":"2024-07-24T16:00:00.000Z","nv":0.642,"tnv":0.642},{"stockId":3000000006537,"date":"2024-07-23T16:00:00.000Z","nv":0.6556,"tnv":0.6556},{"stockId":3000000006537,"date":"2024-07-22T16:00:00.000Z","nv":0.6596,"tnv":0.6596},{"stockId":3000000006537,"date":"2024-07-21T16:00:00.000Z","nv":0.6656,"tnv":0.6656},{"stockId":3000000006537,"date":"2024-07-18T16:00:00.000Z","nv":0.6571,"tnv":0.6571},{"stockId":3000000006537,"date":"2024-07-17T16:00:00.000Z","nv":0.6682,"tnv":0.6682},{"stockId":3000000006537,"date":"2024-07-16T16:00:00.000Z","nv":0.665,"tnv":0.665},{"stockId":3000000006537,"date":"2024-07-15T16:00:00.000Z","nv":0.6739,"tnv":0.6739},{"stockId":3000000006537,"date":"2024-07-14T16:00:00.000Z","nv":0.6796,"tnv":0.6796},{"stockId":3000000006537,"date":"2024-07-11T16:00:00.000Z","nv":0.686,"tnv":0.686},{"stockId":3000000006537,"date":"2024-07-10T16:00:00.000Z","nv":0.6766,"tnv":0.6766},{"stockId":3000000006537,"date":"2024-07-09T16:00:00.000Z","nv":0.6673,"tnv":0.6673},{"stockId":3000000006537,"date":"2024-07-08T16:00:00.000Z","nv":0.6751,"tnv":0.6751},{"stockId":3000000006537,"date":"2024-07-07T16:00:00.000Z","nv":0.6729,"tnv":0.6729},{"stockId":3000000006537,"date":"2024-07-04T16:00:00.000Z","nv":0.678,"tnv":0.678},{"stockId":3000000006537,"date":"2024-07-03T16:00:00.000Z","nv":0.6838,"tnv":0.6838},{"stockId":3000000006537,"date":"2024-07-02T16:00:00.000Z","nv":0.6824,"tnv":0.6824},{"stockId":3000000006537,"date":"2024-07-01T16:00:00.000Z","nv":0.676,"tnv":0.676},{"stockId":3000000006537,"date":"2024-06-30T16:00:00.000Z","nv":0.6734,"tnv":0.6734},{"stockId":3000000006537,"date":"2024-06-27T16:00:00.000Z","nv":0.6735,"tnv":0.6735},{"stockId":3000000006537,"date":"2024-06-26T16:00:00.000Z","nv":0.669,"tnv":0.669},{"stockId":3000000006537,"date":"2024-06-25T16:00:00.000Z","nv":0.6807,"tnv":0.6807},{"stockId":3000000006537,"date":"2024-06-24T16:00:00.000Z","nv":0.6795,"tnv":0.6795},{"stockId":3000000006537,"date":"2024-06-23T16:00:00.000Z","nv":0.6788,"tnv":0.6788},{"stockId":3000000006537,"date":"2024-06-20T16:00:00.000Z","nv":0.6811,"tnv":0.6811},{"stockId":3000000006537,"date":"2024-06-19T16:00:00.000Z","nv":0.6913,"tnv":0.6913},{"stockId":3000000006537,"date":"2024-06-18T16:00:00.000Z","nv":0.6925,"tnv":0.6925},{"stockId":3000000006537,"date":"2024-06-17T16:00:00.000Z","nv":0.6778,"tnv":0.6778},{"stockId":3000000006537,"date":"2024-06-16T16:00:00.000Z","nv":0.6769,"tnv":0.6769},{"stockId":3000000006537,"date":"2024-06-13T16:00:00.000Z","nv":0.6792,"tnv":0.6792},{"stockId":3000000006537,"date":"2024-06-12T16:00:00.000Z","nv":0.6815,"tnv":0.6815},{"stockId":3000000006537,"date":"2024-06-11T16:00:00.000Z","nv":0.6729,"tnv":0.6729},{"stockId":3000000006537,"date":"2024-06-10T16:00:00.000Z","nv":0.6748,"tnv":0.6748},{"stockId":3000000006537,"date":"2024-06-06T16:00:00.000Z","nv":0.6804,"tnv":0.6804},{"stockId":3000000006537,"date":"2024-06-05T16:00:00.000Z","nv":0.683,"tnv":0.683},{"stockId":3000000006537,"date":"2024-06-04T16:00:00.000Z","nv":0.6771,"tnv":0.6771},{"stockId":3000000006537,"date":"2024-06-03T16:00:00.000Z","nv":0.6797,"tnv":0.6797},{"stockId":3000000006537,"date":"2024-06-02T16:00:00.000Z","nv":0.677,"tnv":0.677},{"stockId":3000000006537,"date":"2024-05-30T16:00:00.000Z","nv":0.6683,"tnv":0.6683},{"stockId":3000000006537,"date":"2024-05-29T16:00:00.000Z","nv":0.6716,"tnv":0.6716},{"stockId":3000000006537,"date":"2024-05-28T16:00:00.000Z","nv":0.6779,"tnv":0.6779},{"stockId":3000000006537,"date":"2024-05-27T16:00:00.000Z","nv":0.6865,"tnv":0.6865},{"stockId":3000000006537,"date":"2024-05-26T16:00:00.000Z","nv":0.6845,"tnv":0.6845},{"stockId":3000000006537,"date":"2024-05-23T16:00:00.000Z","nv":0.675,"tnv":0.675},{"stockId":3000000006537,"date":"2024-05-22T16:00:00.000Z","nv":0.6843,"tnv":0.6843},{"stockId":3000000006537,"date":"2024-05-21T16:00:00.000Z","nv":0.6892,"tnv":0.6892},{"stockId":3000000006537,"date":"2024-05-20T16:00:00.000Z","nv":0.6878,"tnv":0.6878},{"stockId":3000000006537,"date":"2024-05-19T16:00:00.000Z","nv":0.6954,"tnv":0.6954}],"influencesList":[]}