window.pageData = {"startDate":"2024-06-15T08:08:59.617Z","endDate":"2026-06-15T08:08:59.617Z","stock":{"_id":3000000006540,"stockCode":"006540","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-11-09T16:00:00.000Z","setUpScale":12476900000,"market":"a","tickerId":6540,"custody":"中国工商银行股份有限公司","name":"南方绩优成长混合型证券投资基金","shortName":"南方绩优成长混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2018-11-13T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfjyczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"史博","stockType":"fund_manager","stockCode":"db20042548","exchange":"fm","tickerId":1902042020}],"hotMetrics":{"fss":{"stockId":3000000006540,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2189,"f_h_s_a":15706,"f_ind_h_s_r_c_1y":0.2781,"f_ind_h_s_r_c_hy":0.08900000000000008,"f_ins_h_s_r_c_1y":-0.2781,"f_ins_h_s_r_c_hy":-0.08900000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006540,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.27406417112299464,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.39418729817007536,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.28172255095332016,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.3116707892961547,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.32434367541766107,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.47342684339209884,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.2924595793389612,"f_p_r_y5_ssc":4453,"f_p_r_y5_ssrp":0.5788409703504043,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.2455874390904169},"fp":{"stockId":3000000006540,"type":"fp","f_p_r_fys":0.13117392616436874,"f_p_r_m1":-0.016873579297079777,"f_p_r_m3":0.06185080264400322,"f_p_r_m6":0.1366622864651763,"f_p_r_y1":0.3822987092808845,"f_p_r_y3":0.40562499999999946,"f_cagr_p_r_fs":0.1117803189954345,"f_p_r_d1":-0.005662235352043465,"f_p_r_y2":0.34332815673157335,"f_p_r_y5":0.02462831448957825,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000006540,"type":"ff","f_m_f":25016295,"f_m_f_r":0.012,"f_c_f":4169382,"f_c_f_r":0.002,"f_m_a_c_f":29185677,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006540,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.1245,"f_nv_cr":-0.001952604952516257},"f_as":{"stockId":3000000006540,"type":"f_as","f_tas":60226750.8243,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000202003,"stockCode":"202003","stockType":"fund","areaCode":"cn","followedNum":52,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-11-09T16:00:00.000Z","setUpScale":12476900000,"market":"a","tickerId":202003,"custody":"中国工商银行股份有限公司","name":"南方绩优成长混合型证券投资基金","shortName":"南方绩优成长混合(202003)","fundSecondLevel":"hybrid","__csrcFundId":242,"fundStatus":"normal","lastUpdated":"2026-05-01T07:00:33.916Z","masterFundFlag":1,"inceptionDate":"2006-11-15T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方绩优成长混合","memoNum":1,"pinyin":"nfjyczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockId":300750,"holdings":991577,"marketCap":398316480,"netValueRatio":0.0898,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockId":893,"holdings":6112798,"marketCap":373491957,"netValueRatio":0.0842,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockId":600066,"holdings":9955105,"marketCap":356990065,"netValueRatio":0.0805,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockId":603929,"holdings":1298700,"marketCap":233636130,"netValueRatio":0.0527,"quarterlyChange":0.8837696335078531,"stock":{"stockCode":"603929","exchange":"sh","stockType":"company","tickerId":603929,"name":"亚翔集成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockId":333,"holdings":2530669,"marketCap":193216578,"netValueRatio":0.0436,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockId":415,"holdings":32020310,"marketCap":138007536,"netValueRatio":0.0311,"quarterlyChange":0.0641975308641971,"stock":{"stockCode":"000415","exchange":"sz","stockType":"company","tickerId":415,"name":"渤海租赁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockId":300223,"holdings":1289801,"marketCap":134526244,"netValueRatio":0.0303,"quarterlyChange":-0.01640890230101888,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockId":603619,"holdings":3372000,"marketCap":115895640,"netValueRatio":0.0261,"quarterlyChange":0.4911062906724517,"stock":{"stockCode":"603619","exchange":"sh","stockType":"company","tickerId":603619,"name":"中曼石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockId":600988,"holdings":2518900,"marketCap":108690535,"netValueRatio":0.0245,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockId":600487,"holdings":1856700,"marketCap":97773822,"netValueRatio":0.0221,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}}],"bondHoldings":[{"_id":"69e8fc8e1398d798430047ec","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockCode":"170405","stockName":"17农发05","holdings":1000000,"marketCap":102756575,"netValueRatio":0.0232,"lastUpdated":"2026-04-22T16:51:26.733Z"},{"_id":"69e8fc8e1398d798430047ed","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockCode":"260401","stockName":"26农发01","holdings":800000,"marketCap":80335452,"netValueRatio":0.0181,"lastUpdated":"2026-04-22T16:51:26.738Z"},{"_id":"69e8fc8e1398d798430047ee","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockCode":"250421","stockName":"25农发21","holdings":700000,"marketCap":70843394,"netValueRatio":0.016,"lastUpdated":"2026-04-22T16:51:26.741Z"},{"_id":"69e8fc8e1398d798430047ef","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202003,"stockCode":"019547","stockName":"16国债19","holdings":21110,"marketCap":2446024,"netValueRatio":0.0006,"lastUpdated":"2026-04-22T16:51:26.746Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006540,"nv":1.1245,"tnv":3.7762},{"stockId":3000000006540,"date":"2026-06-10T16:00:00.000Z","nv":1.1267,"tnv":3.7784},{"stockId":3000000006540,"date":"2026-06-09T16:00:00.000Z","nv":1.1406,"tnv":3.7923},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006540,"nv":1.1516,"tnv":3.8033},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006540,"nv":1.1222,"tnv":3.7739},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006540,"nv":1.1377,"tnv":3.7894},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006540,"nv":1.16,"tnv":3.8117},{"stockId":3000000006540,"date":"2026-06-02T16:00:00.000Z","nv":1.1629,"tnv":3.8146},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006540,"nv":1.1425,"tnv":3.7942},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006540,"nv":1.1113,"tnv":3.763},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006540,"nv":1.1306,"tnv":3.7823},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006540,"nv":1.1468,"tnv":3.7985},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006540,"nv":1.1361,"tnv":3.7878},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006540,"nv":1.1456,"tnv":3.7973},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006540,"nv":1.1499,"tnv":3.8016},{"stockId":3000000006540,"date":"2026-05-21T16:00:00.000Z","nv":1.1255,"tnv":3.7772},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006540,"nv":1.1045,"tnv":3.7562},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006540,"nv":1.1378,"tnv":3.7895},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006540,"nv":1.125,"tnv":3.7767},{"stockId":3000000006540,"date":"2026-05-17T16:00:00.000Z","nv":1.1164,"tnv":3.7681},{"stockId":3000000006540,"date":"2026-05-14T16:00:00.000Z","nv":1.1265,"tnv":3.7782},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006540,"nv":1.1363,"tnv":3.788},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006540,"nv":1.1491,"tnv":3.8008},{"stockId":3000000006540,"date":"2026-05-11T16:00:00.000Z","nv":1.1438,"tnv":3.7955},{"stockId":3000000006540,"date":"2026-05-10T16:00:00.000Z","nv":1.1455,"tnv":3.7972},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006540,"nv":1.1309,"tnv":3.7826},{"stockId":3000000006540,"date":"2026-05-06T16:00:00.000Z","nv":1.1335,"tnv":3.7852},{"stockId":3000000006540,"date":"2026-05-05T16:00:00.000Z","nv":1.1227,"tnv":3.7744},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006540,"nv":1.0982,"tnv":3.7499},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006540,"nv":1.106,"tnv":3.7577},{"stockId":3000000006540,"date":"2026-04-27T16:00:00.000Z","nv":1.0956,"tnv":3.7473},{"stockId":3000000006540,"date":"2026-04-26T16:00:00.000Z","nv":1.0982,"tnv":3.7499},{"stockId":3000000006540,"date":"2026-04-23T16:00:00.000Z","nv":1.0947,"tnv":3.7464},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006540,"nv":1.0941,"tnv":3.7458},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006540,"nv":1.0962,"tnv":3.7479},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006540,"nv":1.0868,"tnv":3.7385},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006540,"nv":1.0807,"tnv":3.7324},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006540,"nv":1.0789,"tnv":3.7306},{"stockId":3000000006540,"date":"2026-04-15T16:00:00.000Z","nv":1.0812,"tnv":3.7329},{"stockId":3000000006540,"date":"2026-04-14T16:00:00.000Z","nv":1.0633,"tnv":3.715},{"stockId":3000000006540,"date":"2026-04-13T16:00:00.000Z","nv":1.0677,"tnv":3.7194},{"stockId":3000000006540,"date":"2026-04-12T16:00:00.000Z","nv":1.0794,"tnv":3.7311},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006540,"nv":1.0829,"tnv":3.7346},{"stockId":3000000006540,"date":"2026-04-08T16:00:00.000Z","nv":1.0743,"tnv":3.726},{"stockId":3000000006540,"date":"2026-04-07T16:00:00.000Z","nv":1.066,"tnv":3.7177},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006540,"nv":1.0409,"tnv":3.6926},{"stockId":3000000006540,"date":"2026-04-02T16:00:00.000Z","nv":1.0417,"tnv":3.6934},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006540,"nv":1.048,"tnv":3.6997},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006540,"nv":1.0522,"tnv":3.7039},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006540,"nv":1.0347,"tnv":3.6864},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006540,"nv":1.041,"tnv":3.6927},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006540,"nv":1.0359,"tnv":3.6876},{"stockId":3000000006540,"date":"2026-03-25T16:00:00.000Z","nv":1.0235,"tnv":3.6752},{"stockId":3000000006540,"date":"2026-03-24T16:00:00.000Z","nv":1.0316,"tnv":3.6833},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006540,"nv":1.02,"tnv":3.6717},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006540,"nv":1.0035,"tnv":3.6552},{"stockId":3000000006540,"date":"2026-03-19T16:00:00.000Z","nv":1.028,"tnv":3.6797},{"stockId":3000000006540,"date":"2026-03-18T16:00:00.000Z","nv":1.0279,"tnv":3.6796},{"stockId":3000000006540,"date":"2026-03-17T16:00:00.000Z","nv":1.0529,"tnv":3.7046},{"stockId":3000000006540,"date":"2026-03-16T16:00:00.000Z","nv":1.0463,"tnv":3.698},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006540,"nv":1.0571,"tnv":3.7088},{"stockId":3000000006540,"date":"2026-03-12T16:00:00.000Z","nv":1.0557,"tnv":3.7074},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006540,"nv":1.059,"tnv":3.7107},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006540,"nv":1.0649,"tnv":3.7166},{"stockId":3000000006540,"date":"2026-03-09T16:00:00.000Z","nv":1.0581,"tnv":3.7098},{"stockId":3000000006540,"date":"2026-03-08T16:00:00.000Z","nv":1.0481,"tnv":3.6998},{"stockId":3000000006540,"date":"2026-03-05T16:00:00.000Z","nv":1.0624,"tnv":3.7141},{"stockId":3000000006540,"date":"2026-03-04T16:00:00.000Z","nv":1.0593,"tnv":3.711},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006540,"nv":1.044,"tnv":3.6957},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006540,"nv":1.0494,"tnv":3.7011},{"stockId":3000000006540,"date":"2026-03-01T16:00:00.000Z","nv":1.0764,"tnv":3.7281},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006540,"nv":1.0638,"tnv":3.7155},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006540,"nv":1.0659,"tnv":3.7176},{"stockId":3000000006540,"date":"2026-02-24T16:00:00.000Z","nv":1.08,"tnv":3.7317},{"stockId":3000000006540,"date":"2026-02-23T16:00:00.000Z","nv":1.0775,"tnv":3.7292},{"stockId":3000000006540,"date":"2026-02-12T16:00:00.000Z","nv":1.0595,"tnv":3.7112},{"stockId":3000000006540,"date":"2026-02-11T16:00:00.000Z","nv":1.0765,"tnv":3.7282},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006540,"nv":1.0699,"tnv":3.7216},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006540,"nv":1.0629,"tnv":3.7146},{"stockId":3000000006540,"date":"2026-02-08T16:00:00.000Z","nv":1.064,"tnv":3.7157},{"stockId":3000000006540,"date":"2026-02-05T16:00:00.000Z","nv":1.0528,"tnv":3.7045},{"stockId":3000000006540,"date":"2026-02-04T16:00:00.000Z","nv":1.0556,"tnv":3.7073},{"stockId":3000000006540,"date":"2026-02-03T16:00:00.000Z","nv":1.0694,"tnv":3.7211},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006540,"nv":1.0641,"tnv":3.7158},{"stockId":3000000006540,"date":"2026-02-01T16:00:00.000Z","nv":1.0418,"tnv":3.6935},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006540,"nv":1.0855,"tnv":3.7372},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006540,"nv":1.101,"tnv":3.7527},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006540,"nv":1.1113,"tnv":3.763},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006540,"nv":1.0885,"tnv":3.7402},{"stockId":3000000006540,"date":"2026-01-25T16:00:00.000Z","nv":1.0819,"tnv":3.7336},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006540,"nv":1.0766,"tnv":3.7283},{"stockId":3000000006540,"date":"2026-01-21T16:00:00.000Z","nv":1.0735,"tnv":3.7252},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006540,"nv":1.0787,"tnv":3.7304},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006540,"nv":1.0707,"tnv":3.7224},{"stockId":3000000006540,"date":"2026-01-18T16:00:00.000Z","nv":1.0702,"tnv":3.7219},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006540,"nv":1.0644,"tnv":3.7161},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006540,"nv":1.0583,"tnv":3.71},{"stockId":3000000006540,"date":"2026-01-13T16:00:00.000Z","nv":1.0445,"tnv":3.6962},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006540,"nv":1.037,"tnv":3.6887},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006540,"nv":1.0386,"tnv":3.6903},{"stockId":3000000006540,"date":"2026-01-08T16:00:00.000Z","nv":1.0421,"tnv":3.6938},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006540,"nv":1.0312,"tnv":3.6829},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006540,"nv":1.039,"tnv":3.6907},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006540,"nv":1.0393,"tnv":3.691},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006540,"nv":1.0191,"tnv":3.6708},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006540,"nv":0.9941,"tnv":3.6458},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006540,"nv":0.9955,"tnv":3.6472},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006540,"nv":0.9895,"tnv":3.6412},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006540,"nv":0.9985,"tnv":3.6502},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006540,"nv":0.9957,"tnv":3.6474},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006540,"nv":0.999,"tnv":3.6507},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006540,"nv":1.0027,"tnv":3.6544},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006540,"nv":0.9998,"tnv":3.6515},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006540,"nv":0.9965,"tnv":3.6482},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006540,"nv":0.9922,"tnv":3.6439},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006540,"nv":0.9967,"tnv":3.6484},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006540,"nv":0.9771,"tnv":3.6288},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006540,"nv":0.9862,"tnv":3.6379},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006540,"nv":0.9893,"tnv":3.641},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006540,"nv":0.9808,"tnv":3.6325},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006540,"nv":0.9892,"tnv":3.6409},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006540,"nv":0.9825,"tnv":3.6342},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006540,"nv":0.9932,"tnv":3.6449},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006540,"nv":0.9863,"tnv":3.638},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006540,"nv":0.9768,"tnv":3.6285},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006540,"nv":0.9744,"tnv":3.6261},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006540,"nv":0.9715,"tnv":3.6232},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006540,"nv":0.9744,"tnv":3.6261},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006540,"nv":0.9566,"tnv":3.6083},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006540,"nv":0.9495,"tnv":3.6012},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006540,"nv":0.9479,"tnv":3.5996},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006540,"nv":0.9417,"tnv":3.5934},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006540,"nv":0.9326,"tnv":3.5843},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006540,"nv":0.9263,"tnv":3.578},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006540,"nv":0.9458,"tnv":3.5975},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006540,"nv":0.9513,"tnv":3.603},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006540,"nv":0.9429,"tnv":3.5946},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006540,"nv":0.9473,"tnv":3.599},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006540,"nv":0.9634,"tnv":3.6151},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006540,"nv":0.9734,"tnv":3.6251},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006540,"nv":0.9587,"tnv":3.6104},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006540,"nv":0.956,"tnv":3.6077},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006540,"nv":0.9601,"tnv":3.6118},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006540,"nv":0.9594,"tnv":3.6111},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006540,"nv":0.9651,"tnv":3.6168},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006540,"nv":0.9517,"tnv":3.6034},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006540,"nv":0.9515,"tnv":3.6032},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006540,"nv":0.967,"tnv":3.6187},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006540,"nv":0.9656,"tnv":3.6173},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006540,"nv":0.9681,"tnv":3.6198},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006540,"nv":0.9824,"tnv":3.6341},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006540,"nv":0.9739,"tnv":3.6256},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006540,"nv":0.9784,"tnv":3.6301},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006540,"nv":0.9631,"tnv":3.6148},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006540,"nv":0.9502,"tnv":3.6019},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006540,"nv":0.9454,"tnv":3.5971},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006540,"nv":0.9511,"tnv":3.6028},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006540,"nv":0.9338,"tnv":3.5855},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006540,"nv":0.9301,"tnv":3.5818},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006540,"nv":0.9553,"tnv":3.607},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006540,"nv":0.9578,"tnv":3.6095},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006540,"nv":0.9472,"tnv":3.5989},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006540,"nv":0.9651,"tnv":3.6168},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006540,"nv":0.9725,"tnv":3.6242},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006540,"nv":0.9867,"tnv":3.6384},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006540,"nv":0.9693,"tnv":3.621},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006540,"nv":0.9613,"tnv":3.613},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006540,"nv":0.9552,"tnv":3.6069},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006540,"nv":0.9709,"tnv":3.6226},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006540,"nv":0.9671,"tnv":3.6188},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006540,"nv":0.9496,"tnv":3.6013},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006540,"nv":0.9512,"tnv":3.6029},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006540,"nv":0.9474,"tnv":3.5991},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006540,"nv":0.9468,"tnv":3.5985},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006540,"nv":0.961,"tnv":3.6127},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006540,"nv":0.956,"tnv":3.6077},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006540,"nv":0.9607,"tnv":3.6124},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006540,"nv":0.9524,"tnv":3.6041},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006540,"nv":0.9498,"tnv":3.6015},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006540,"nv":0.939,"tnv":3.5907},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006540,"nv":0.942,"tnv":3.5937},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006540,"nv":0.9377,"tnv":3.5894},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006540,"nv":0.9281,"tnv":3.5798},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006540,"nv":0.9044,"tnv":3.5561},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006540,"nv":0.9257,"tnv":3.5774},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006540,"nv":0.9279,"tnv":3.5796},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006540,"nv":0.927,"tnv":3.5787},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006540,"nv":0.9146,"tnv":3.5663},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006540,"nv":0.8911,"tnv":3.5428},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006540,"nv":0.8848,"tnv":3.5365},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006540,"nv":0.9038,"tnv":3.5555},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006540,"nv":0.8967,"tnv":3.5484},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006540,"nv":0.8772,"tnv":3.5289},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006540,"nv":0.8722,"tnv":3.5239},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006540,"nv":0.8652,"tnv":3.5169},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006540,"nv":0.8498,"tnv":3.5015},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006540,"nv":0.8553,"tnv":3.507},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006540,"nv":0.8592,"tnv":3.5109},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006540,"nv":0.852,"tnv":3.5037},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006540,"nv":0.8599,"tnv":3.5116},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006540,"nv":0.8517,"tnv":3.5034},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006540,"nv":0.8475,"tnv":3.4992},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006540,"nv":0.8469,"tnv":3.4986},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006540,"nv":0.8441,"tnv":3.4958},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006540,"nv":0.8445,"tnv":3.4962},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006540,"nv":0.8427,"tnv":3.4944},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006540,"nv":0.8356,"tnv":3.4873},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006540,"nv":0.8304,"tnv":3.4821},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006540,"nv":0.8312,"tnv":3.4829},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006540,"nv":0.8472,"tnv":3.4989},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006540,"nv":0.8495,"tnv":3.5012},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006540,"nv":0.8464,"tnv":3.4981},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006540,"nv":0.8403,"tnv":3.492},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006540,"nv":0.8382,"tnv":3.4899},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006540,"nv":0.836,"tnv":3.4877},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006540,"nv":0.8341,"tnv":3.4858},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006540,"nv":0.8273,"tnv":3.479},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006540,"nv":0.8227,"tnv":3.4744},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006540,"nv":0.8204,"tnv":3.4721},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006540,"nv":0.8194,"tnv":3.4711},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006540,"nv":0.819,"tnv":3.4707},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006540,"nv":0.8231,"tnv":3.4748},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006540,"nv":0.8191,"tnv":3.4708},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006540,"nv":0.8142,"tnv":3.4659},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006540,"nv":0.8149,"tnv":3.4666},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006540,"nv":0.8135,"tnv":3.4652},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006540,"nv":0.8116,"tnv":3.4633},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006540,"nv":0.8144,"tnv":3.4661},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006540,"nv":0.8168,"tnv":3.4685},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006540,"nv":0.8071,"tnv":3.4588},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006540,"nv":0.8089,"tnv":3.4606},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006540,"nv":0.8033,"tnv":3.455},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006540,"nv":0.7958,"tnv":3.4475},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006540,"nv":0.7943,"tnv":3.446},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006540,"nv":0.8002,"tnv":3.4519},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006540,"nv":0.7974,"tnv":3.4491},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006540,"nv":0.7911,"tnv":3.4428},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006540,"nv":0.7927,"tnv":3.4444},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006540,"nv":0.7949,"tnv":3.4466},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006540,"nv":0.8008,"tnv":3.4525},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006540,"nv":0.8052,"tnv":3.4569},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006540,"nv":0.8103,"tnv":3.462},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006540,"nv":0.8104,"tnv":3.4621},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006540,"nv":0.8135,"tnv":3.4652},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006540,"nv":0.8071,"tnv":3.4588},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006540,"nv":0.8037,"tnv":3.4554},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006540,"nv":0.8061,"tnv":3.4578},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006540,"nv":0.8073,"tnv":3.459},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006540,"nv":0.811,"tnv":3.4627},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006540,"nv":0.8166,"tnv":3.4683},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006540,"nv":0.8089,"tnv":3.4606},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006540,"nv":0.8032,"tnv":3.4549},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006540,"nv":0.8059,"tnv":3.4576},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006540,"nv":0.8033,"tnv":3.455},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006540,"nv":0.8045,"tnv":3.4562},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006540,"nv":0.8057,"tnv":3.4574},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006540,"nv":0.8142,"tnv":3.4659},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006540,"nv":0.8177,"tnv":3.4694},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006540,"nv":0.8205,"tnv":3.4722},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006540,"nv":0.8125,"tnv":3.4642},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006540,"nv":0.8038,"tnv":3.4555},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006540,"nv":0.8027,"tnv":3.4544},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006540,"nv":0.8009,"tnv":3.4526},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006540,"nv":0.8042,"tnv":3.4559},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006540,"nv":0.8024,"tnv":3.4541},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006540,"nv":0.8021,"tnv":3.4538},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006540,"nv":0.7963,"tnv":3.448},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006540,"nv":0.7931,"tnv":3.4448},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006540,"nv":0.7966,"tnv":3.4483},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006540,"nv":0.7923,"tnv":3.444},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006540,"nv":0.7874,"tnv":3.4391},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006540,"nv":0.7896,"tnv":3.4413},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006540,"nv":0.7878,"tnv":3.4395},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006540,"nv":0.7898,"tnv":3.4415},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006540,"nv":0.7866,"tnv":3.4383},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006540,"nv":0.7863,"tnv":3.438},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006540,"nv":0.7826,"tnv":3.4343},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006540,"nv":0.7768,"tnv":3.4285},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006540,"nv":0.768,"tnv":3.4197},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006540,"nv":0.7669,"tnv":3.4186},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006540,"nv":0.7705,"tnv":3.4222},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006540,"nv":0.7748,"tnv":3.4265},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006540,"nv":0.7718,"tnv":3.4235},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006540,"nv":0.7677,"tnv":3.4194},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006540,"nv":0.7584,"tnv":3.4101},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006540,"nv":0.7429,"tnv":3.3946},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006540,"nv":0.7389,"tnv":3.3906},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006540,"nv":0.7331,"tnv":3.3848},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006540,"nv":0.7955,"tnv":3.4472},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006540,"nv":0.8099,"tnv":3.4616},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006540,"nv":0.8062,"tnv":3.4579},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006540,"nv":0.8091,"tnv":3.4608},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006540,"nv":0.8131,"tnv":3.4648},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006540,"nv":0.8166,"tnv":3.4683},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006540,"nv":0.8118,"tnv":3.4635},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006540,"nv":0.8144,"tnv":3.4661},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006540,"nv":0.8169,"tnv":3.4686},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006540,"nv":0.8096,"tnv":3.4613},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006540,"nv":0.8227,"tnv":3.4744},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006540,"nv":0.8294,"tnv":3.4811},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006540,"nv":0.828,"tnv":3.4797},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006540,"nv":0.8182,"tnv":3.4699},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006540,"nv":0.82,"tnv":3.4717},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006540,"nv":0.8026,"tnv":3.4543},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006540,"nv":0.8067,"tnv":3.4584},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006540,"nv":0.809,"tnv":3.4607},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006540,"nv":0.8078,"tnv":3.4595},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006540,"nv":0.8124,"tnv":3.4641},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006540,"nv":0.8136,"tnv":3.4653},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006540,"nv":0.8112,"tnv":3.4629},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006540,"nv":0.8077,"tnv":3.4594},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006540,"nv":0.8109,"tnv":3.4626},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006540,"nv":0.8109,"tnv":3.4626},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006540,"nv":0.8255,"tnv":3.4772},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006540,"nv":0.8198,"tnv":3.4715},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006540,"nv":0.8146,"tnv":3.4663},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006540,"nv":0.8244,"tnv":3.4761},{"stockId":3000000006540,"date":"2025-02-20T16:00:00.000Z","nv":0.8304,"tnv":3.4821},{"stockId":3000000006540,"date":"2025-02-19T16:00:00.000Z","nv":0.8197,"tnv":3.4714},{"stockId":3000000006540,"date":"2025-02-18T16:00:00.000Z","nv":0.823,"tnv":3.4747},{"stockId":3000000006540,"date":"2025-02-17T16:00:00.000Z","nv":0.8206,"tnv":3.4723},{"stockId":3000000006540,"date":"2025-02-16T16:00:00.000Z","nv":0.8247,"tnv":3.4764},{"stockId":3000000006540,"date":"2025-02-13T16:00:00.000Z","nv":0.8297,"tnv":3.4814},{"stockId":3000000006540,"date":"2025-02-12T16:00:00.000Z","nv":0.824,"tnv":3.4757},{"stockId":3000000006540,"date":"2025-02-11T16:00:00.000Z","nv":0.8295,"tnv":3.4812},{"stockId":3000000006540,"date":"2025-02-10T16:00:00.000Z","nv":0.824,"tnv":3.4757},{"stockId":3000000006540,"date":"2025-02-09T16:00:00.000Z","nv":0.8231,"tnv":3.4748},{"stockId":3000000006540,"date":"2025-02-06T16:00:00.000Z","nv":0.8229,"tnv":3.4746},{"stockId":3000000006540,"date":"2025-02-05T16:00:00.000Z","nv":0.8142,"tnv":3.4659},{"stockId":3000000006540,"date":"2025-02-04T16:00:00.000Z","nv":0.8083,"tnv":3.46},{"stockId":3000000006540,"date":"2025-01-26T16:00:00.000Z","nv":0.8214,"tnv":3.4731},{"stockId":3000000006540,"date":"2025-01-23T16:00:00.000Z","nv":0.82,"tnv":3.4717},{"stockId":3000000006540,"date":"2025-01-22T16:00:00.000Z","nv":0.8112,"tnv":3.4629},{"stockId":3000000006540,"date":"2025-01-21T16:00:00.000Z","nv":0.8134,"tnv":3.4651},{"stockId":3000000006540,"date":"2025-01-20T16:00:00.000Z","nv":0.8196,"tnv":3.4713},{"stockId":3000000006540,"date":"2025-01-19T16:00:00.000Z","nv":0.8193,"tnv":3.471},{"stockId":3000000006540,"date":"2025-01-16T16:00:00.000Z","nv":0.816,"tnv":3.4677},{"stockId":3000000006540,"date":"2025-01-15T16:00:00.000Z","nv":0.8109,"tnv":3.4626},{"stockId":3000000006540,"date":"2025-01-14T16:00:00.000Z","nv":0.804,"tnv":3.4557},{"stockId":3000000006540,"date":"2025-01-13T16:00:00.000Z","nv":0.8098,"tnv":3.4615},{"stockId":3000000006540,"date":"2025-01-12T16:00:00.000Z","nv":0.7902,"tnv":3.4419},{"stockId":3000000006540,"date":"2025-01-09T16:00:00.000Z","nv":0.7997,"tnv":3.4514},{"stockId":3000000006540,"date":"2025-01-08T16:00:00.000Z","nv":0.8137,"tnv":3.4654},{"stockId":3000000006540,"date":"2025-01-07T16:00:00.000Z","nv":0.8178,"tnv":3.4695},{"stockId":3000000006540,"date":"2025-01-06T16:00:00.000Z","nv":0.8108,"tnv":3.4625},{"stockId":3000000006540,"date":"2025-01-05T16:00:00.000Z","nv":0.8094,"tnv":3.4611},{"stockId":3000000006540,"date":"2025-01-02T16:00:00.000Z","nv":0.8057,"tnv":3.4574},{"stockId":3000000006540,"date":"2025-01-01T16:00:00.000Z","nv":0.8099,"tnv":3.4616},{"stockId":3000000006540,"date":"2024-12-30T16:00:00.000Z","nv":0.8228,"tnv":3.4745},{"stockId":3000000006540,"date":"2024-12-29T16:00:00.000Z","nv":0.8298,"tnv":3.4815},{"stockId":3000000006540,"date":"2024-12-26T16:00:00.000Z","nv":0.8241,"tnv":3.4758},{"stockId":3000000006540,"date":"2024-12-25T16:00:00.000Z","nv":0.8254,"tnv":3.4771},{"stockId":3000000006540,"date":"2024-12-24T16:00:00.000Z","nv":0.8279,"tnv":3.4796},{"stockId":3000000006540,"date":"2024-12-23T16:00:00.000Z","nv":0.8318,"tnv":3.4835},{"stockId":3000000006540,"date":"2024-12-22T16:00:00.000Z","nv":0.8184,"tnv":3.4701},{"stockId":3000000006540,"date":"2024-12-19T16:00:00.000Z","nv":0.8137,"tnv":3.4654},{"stockId":3000000006540,"date":"2024-12-18T16:00:00.000Z","nv":0.82,"tnv":3.4717},{"stockId":3000000006540,"date":"2024-12-17T16:00:00.000Z","nv":0.8192,"tnv":3.4709},{"stockId":3000000006540,"date":"2024-12-16T16:00:00.000Z","nv":0.8193,"tnv":3.471},{"stockId":3000000006540,"date":"2024-12-15T16:00:00.000Z","nv":0.8163,"tnv":3.468},{"stockId":3000000006540,"date":"2024-12-12T16:00:00.000Z","nv":0.8186,"tnv":3.4703},{"stockId":3000000006540,"date":"2024-12-11T16:00:00.000Z","nv":0.8293,"tnv":3.481},{"stockId":3000000006540,"date":"2024-12-10T16:00:00.000Z","nv":0.8243,"tnv":3.476},{"stockId":3000000006540,"date":"2024-12-09T16:00:00.000Z","nv":0.8201,"tnv":3.4718},{"stockId":3000000006540,"date":"2024-12-08T16:00:00.000Z","nv":0.8145,"tnv":3.4662},{"stockId":3000000006540,"date":"2024-12-05T16:00:00.000Z","nv":0.8135,"tnv":3.4652},{"stockId":3000000006540,"date":"2024-12-04T16:00:00.000Z","nv":0.8038,"tnv":3.4555},{"stockId":3000000006540,"date":"2024-12-03T16:00:00.000Z","nv":0.8049,"tnv":3.4566},{"stockId":3000000006540,"date":"2024-12-02T16:00:00.000Z","nv":0.8032,"tnv":3.4549},{"stockId":3000000006540,"date":"2024-12-01T16:00:00.000Z","nv":0.8017,"tnv":3.4534},{"stockId":3000000006540,"date":"2024-11-28T16:00:00.000Z","nv":0.796,"tnv":3.4477},{"stockId":3000000006540,"date":"2024-11-27T16:00:00.000Z","nv":0.7885,"tnv":3.4402},{"stockId":3000000006540,"date":"2024-11-26T16:00:00.000Z","nv":0.8002,"tnv":3.4519},{"stockId":3000000006540,"date":"2024-11-25T16:00:00.000Z","nv":0.7892,"tnv":3.4409},{"stockId":3000000006540,"date":"2024-11-24T16:00:00.000Z","nv":0.7981,"tnv":3.4498},{"stockId":3000000006540,"date":"2024-11-21T16:00:00.000Z","nv":0.7981,"tnv":3.4498},{"stockId":3000000006540,"date":"2024-11-20T16:00:00.000Z","nv":0.8161,"tnv":3.4678},{"stockId":3000000006540,"date":"2024-11-19T16:00:00.000Z","nv":0.8193,"tnv":3.471},{"stockId":3000000006540,"date":"2024-11-18T16:00:00.000Z","nv":0.8157,"tnv":3.4674},{"stockId":3000000006540,"date":"2024-11-17T16:00:00.000Z","nv":0.808,"tnv":3.4597},{"stockId":3000000006540,"date":"2024-11-14T16:00:00.000Z","nv":0.817,"tnv":3.4687},{"stockId":3000000006540,"date":"2024-11-13T16:00:00.000Z","nv":0.8253,"tnv":3.477},{"stockId":3000000006540,"date":"2024-11-12T16:00:00.000Z","nv":0.8393,"tnv":3.491},{"stockId":3000000006540,"date":"2024-11-11T16:00:00.000Z","nv":0.8237,"tnv":3.4754},{"stockId":3000000006540,"date":"2024-11-10T16:00:00.000Z","nv":0.8236,"tnv":3.4753},{"stockId":3000000006540,"date":"2024-11-07T16:00:00.000Z","nv":0.8208,"tnv":3.4725},{"stockId":3000000006540,"date":"2024-11-06T16:00:00.000Z","nv":0.8201,"tnv":3.4718},{"stockId":3000000006540,"date":"2024-11-05T16:00:00.000Z","nv":0.8079,"tnv":3.4596},{"stockId":3000000006540,"date":"2024-11-04T16:00:00.000Z","nv":0.8207,"tnv":3.4724},{"stockId":3000000006540,"date":"2024-11-03T16:00:00.000Z","nv":0.8112,"tnv":3.4629},{"stockId":3000000006540,"date":"2024-10-31T16:00:00.000Z","nv":0.8026,"tnv":3.4543},{"stockId":3000000006540,"date":"2024-10-30T16:00:00.000Z","nv":0.8018,"tnv":3.4535},{"stockId":3000000006540,"date":"2024-10-29T16:00:00.000Z","nv":0.8095,"tnv":3.4612},{"stockId":3000000006540,"date":"2024-10-28T16:00:00.000Z","nv":0.8148,"tnv":3.4665},{"stockId":3000000006540,"date":"2024-10-27T16:00:00.000Z","nv":0.8182,"tnv":3.4699},{"stockId":3000000006540,"date":"2024-10-24T16:00:00.000Z","nv":0.8151,"tnv":3.4668},{"stockId":3000000006540,"date":"2024-10-23T16:00:00.000Z","nv":0.8135,"tnv":3.4652},{"stockId":3000000006540,"date":"2024-10-22T16:00:00.000Z","nv":0.8203,"tnv":3.472},{"stockId":3000000006540,"date":"2024-10-21T16:00:00.000Z","nv":0.8234,"tnv":3.4751},{"stockId":3000000006540,"date":"2024-10-20T16:00:00.000Z","nv":0.8153,"tnv":3.467},{"stockId":3000000006540,"date":"2024-10-17T16:00:00.000Z","nv":0.8225,"tnv":3.4742},{"stockId":3000000006540,"date":"2024-10-16T16:00:00.000Z","nv":0.804,"tnv":3.4557},{"stockId":3000000006540,"date":"2024-10-15T16:00:00.000Z","nv":0.8106,"tnv":3.4623},{"stockId":3000000006540,"date":"2024-10-14T16:00:00.000Z","nv":0.8167,"tnv":3.4684},{"stockId":3000000006540,"date":"2024-10-13T16:00:00.000Z","nv":0.8384,"tnv":3.4901},{"stockId":3000000006540,"date":"2024-10-10T16:00:00.000Z","nv":0.8272,"tnv":3.4789},{"stockId":3000000006540,"date":"2024-10-09T16:00:00.000Z","nv":0.8443,"tnv":3.496},{"stockId":3000000006540,"date":"2024-10-08T16:00:00.000Z","nv":0.8267,"tnv":3.4784},{"stockId":3000000006540,"date":"2024-10-07T16:00:00.000Z","nv":0.8771,"tnv":3.5288},{"stockId":3000000006540,"date":"2024-09-29T16:00:00.000Z","nv":0.8634,"tnv":3.5151},{"stockId":3000000006540,"date":"2024-09-26T16:00:00.000Z","nv":0.8134,"tnv":3.4651},{"stockId":3000000006540,"date":"2024-09-25T16:00:00.000Z","nv":0.8002,"tnv":3.4519},{"stockId":3000000006540,"date":"2024-09-24T16:00:00.000Z","nv":0.7756,"tnv":3.4273},{"stockId":3000000006540,"date":"2024-09-23T16:00:00.000Z","nv":0.7681,"tnv":3.4198},{"stockId":3000000006540,"date":"2024-09-22T16:00:00.000Z","nv":0.7494,"tnv":3.4011},{"stockId":3000000006540,"date":"2024-09-19T16:00:00.000Z","nv":0.7466,"tnv":3.3983},{"stockId":3000000006540,"date":"2024-09-18T16:00:00.000Z","nv":0.7447,"tnv":3.3964},{"stockId":3000000006540,"date":"2024-09-17T16:00:00.000Z","nv":0.7409,"tnv":3.3926},{"stockId":3000000006540,"date":"2024-09-12T16:00:00.000Z","nv":0.7278,"tnv":3.3795},{"stockId":3000000006540,"date":"2024-09-11T16:00:00.000Z","nv":0.7301,"tnv":3.3818},{"stockId":3000000006540,"date":"2024-09-10T16:00:00.000Z","nv":0.7283,"tnv":3.38},{"stockId":3000000006540,"date":"2024-09-09T16:00:00.000Z","nv":0.7266,"tnv":3.3783},{"stockId":3000000006540,"date":"2024-09-08T16:00:00.000Z","nv":0.7251,"tnv":3.3768},{"stockId":3000000006540,"date":"2024-09-05T16:00:00.000Z","nv":0.7344,"tnv":3.3861},{"stockId":3000000006540,"date":"2024-09-04T16:00:00.000Z","nv":0.7418,"tnv":3.3935},{"stockId":3000000006540,"date":"2024-09-03T16:00:00.000Z","nv":0.7465,"tnv":3.3982},{"stockId":3000000006540,"date":"2024-09-02T16:00:00.000Z","nv":0.7496,"tnv":3.4013},{"stockId":3000000006540,"date":"2024-09-01T16:00:00.000Z","nv":0.7454,"tnv":3.3971},{"stockId":3000000006540,"date":"2024-08-29T16:00:00.000Z","nv":0.7486,"tnv":3.4003},{"stockId":3000000006540,"date":"2024-08-28T16:00:00.000Z","nv":0.7391,"tnv":3.3908},{"stockId":3000000006540,"date":"2024-08-27T16:00:00.000Z","nv":0.7409,"tnv":3.3926},{"stockId":3000000006540,"date":"2024-08-26T16:00:00.000Z","nv":0.7456,"tnv":3.3973},{"stockId":3000000006540,"date":"2024-08-25T16:00:00.000Z","nv":0.7448,"tnv":3.3965},{"stockId":3000000006540,"date":"2024-08-22T16:00:00.000Z","nv":0.7479,"tnv":3.3996},{"stockId":3000000006540,"date":"2024-08-21T16:00:00.000Z","nv":0.7421,"tnv":3.3938},{"stockId":3000000006540,"date":"2024-08-20T16:00:00.000Z","nv":0.7401,"tnv":3.3918},{"stockId":3000000006540,"date":"2024-08-19T16:00:00.000Z","nv":0.7405,"tnv":3.3922},{"stockId":3000000006540,"date":"2024-08-18T16:00:00.000Z","nv":0.7487,"tnv":3.4004},{"stockId":3000000006540,"date":"2024-08-15T16:00:00.000Z","nv":0.7475,"tnv":3.3992},{"stockId":3000000006540,"date":"2024-08-14T16:00:00.000Z","nv":0.7457,"tnv":3.3974},{"stockId":3000000006540,"date":"2024-08-13T16:00:00.000Z","nv":0.741,"tnv":3.3927},{"stockId":3000000006540,"date":"2024-08-12T16:00:00.000Z","nv":0.7476,"tnv":3.3993},{"stockId":3000000006540,"date":"2024-08-11T16:00:00.000Z","nv":0.7477,"tnv":3.3994},{"stockId":3000000006540,"date":"2024-08-08T16:00:00.000Z","nv":0.7421,"tnv":3.3938},{"stockId":3000000006540,"date":"2024-08-07T16:00:00.000Z","nv":0.743,"tnv":3.3947},{"stockId":3000000006540,"date":"2024-08-06T16:00:00.000Z","nv":0.741,"tnv":3.3927},{"stockId":3000000006540,"date":"2024-08-05T16:00:00.000Z","nv":0.7386,"tnv":3.3903},{"stockId":3000000006540,"date":"2024-08-04T16:00:00.000Z","nv":0.7389,"tnv":3.3906},{"stockId":3000000006540,"date":"2024-08-01T16:00:00.000Z","nv":0.7525,"tnv":3.4042},{"stockId":3000000006540,"date":"2024-07-31T16:00:00.000Z","nv":0.7605,"tnv":3.4122},{"stockId":3000000006540,"date":"2024-07-30T16:00:00.000Z","nv":0.7651,"tnv":3.4168},{"stockId":3000000006540,"date":"2024-07-29T16:00:00.000Z","nv":0.7456,"tnv":3.3973},{"stockId":3000000006540,"date":"2024-07-28T16:00:00.000Z","nv":0.7586,"tnv":3.4103},{"stockId":3000000006540,"date":"2024-07-25T16:00:00.000Z","nv":0.7625,"tnv":3.4142},{"stockId":3000000006540,"date":"2024-07-24T16:00:00.000Z","nv":0.7472,"tnv":3.3989},{"stockId":3000000006540,"date":"2024-07-23T16:00:00.000Z","nv":0.7523,"tnv":3.404},{"stockId":3000000006540,"date":"2024-07-22T16:00:00.000Z","nv":0.7574,"tnv":3.4091},{"stockId":3000000006540,"date":"2024-07-21T16:00:00.000Z","nv":0.7739,"tnv":3.4256},{"stockId":3000000006540,"date":"2024-07-18T16:00:00.000Z","nv":0.7799,"tnv":3.4316},{"stockId":3000000006540,"date":"2024-07-17T16:00:00.000Z","nv":0.7829,"tnv":3.4346},{"stockId":3000000006540,"date":"2024-07-16T16:00:00.000Z","nv":0.7762,"tnv":3.4279},{"stockId":3000000006540,"date":"2024-07-15T16:00:00.000Z","nv":0.7902,"tnv":3.4419},{"stockId":3000000006540,"date":"2024-07-14T16:00:00.000Z","nv":0.7902,"tnv":3.4419},{"stockId":3000000006540,"date":"2024-07-11T16:00:00.000Z","nv":0.7908,"tnv":3.4425},{"stockId":3000000006540,"date":"2024-07-10T16:00:00.000Z","nv":0.7934,"tnv":3.4451},{"stockId":3000000006540,"date":"2024-07-09T16:00:00.000Z","nv":0.7901,"tnv":3.4418},{"stockId":3000000006540,"date":"2024-07-08T16:00:00.000Z","nv":0.8004,"tnv":3.4521},{"stockId":3000000006540,"date":"2024-07-07T16:00:00.000Z","nv":0.7944,"tnv":3.4461},{"stockId":3000000006540,"date":"2024-07-04T16:00:00.000Z","nv":0.7968,"tnv":3.4485},{"stockId":3000000006540,"date":"2024-07-03T16:00:00.000Z","nv":0.7991,"tnv":3.4508},{"stockId":3000000006540,"date":"2024-07-02T16:00:00.000Z","nv":0.8015,"tnv":3.4532},{"stockId":3000000006540,"date":"2024-07-01T16:00:00.000Z","nv":0.8087,"tnv":3.4604},{"stockId":3000000006540,"date":"2024-06-30T16:00:00.000Z","nv":0.821,"tnv":3.4727},{"stockId":3000000006540,"date":"2024-06-27T16:00:00.000Z","nv":0.8147,"tnv":3.4664},{"stockId":3000000006540,"date":"2024-06-26T16:00:00.000Z","nv":0.8104,"tnv":3.4621},{"stockId":3000000006540,"date":"2024-06-25T16:00:00.000Z","nv":0.8249,"tnv":3.4766},{"stockId":3000000006540,"date":"2024-06-24T16:00:00.000Z","nv":0.826,"tnv":3.4777},{"stockId":3000000006540,"date":"2024-06-23T16:00:00.000Z","nv":0.8253,"tnv":3.477},{"stockId":3000000006540,"date":"2024-06-20T16:00:00.000Z","nv":0.8324,"tnv":3.4841},{"stockId":3000000006540,"date":"2024-06-19T16:00:00.000Z","nv":0.8349,"tnv":3.4866},{"stockId":3000000006540,"date":"2024-06-18T16:00:00.000Z","nv":0.8315,"tnv":3.4832},{"stockId":3000000006540,"date":"2024-06-17T16:00:00.000Z","nv":0.8397,"tnv":3.4914},{"stockId":3000000006540,"date":"2024-06-16T16:00:00.000Z","nv":0.8349,"tnv":3.4866}],"influencesList":[]}