window.pageData = {"startDate":"2024-04-26T09:42:58.831Z","endDate":"2026-04-26T09:42:58.830Z","stock":{"_id":3000000008603,"name":"方正富邦新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"008603","tickerId":8603,"shortName":"方正富邦新兴成长混合C","exchange":"jj","inceptionDate":"2020-08-27T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050670000,"currency":"CNY","status":"normal","setUpDate":"2020-08-27T16:00:00.000Z","setUpAssetScale":68673297.38,"setUpShares":68673297.38,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbxxczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50670000","tickerId":50670000,"name":"方正富邦基金管理有限公司"},"managers":[{"name":"乔培涛","stockType":"fund_manager","stockCode":"db20063845","exchange":"fm","tickerId":171620160070}],"hotMetrics":{"fss":{"stockId":3000000008603,"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":2023,"f_h_s_a":3850,"f_ind_h_s_r_c_1y":0.747,"f_ind_h_s_r_c_hy":0.3539,"f_ins_h_s_r_c_1y":-0.747,"f_ins_h_s_r_c_hy":-0.3539,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008603,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.12179131014557174,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.12434612031386225,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.14231961044710048,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.19365151861155516,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.24618526973447075,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.2436080467229072,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.12581723085863722,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.33714034702394025,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.1777829967120714},"fp":{"stockId":3000000008603,"type":"fp","f_p_r_fys":0.18624049605078552,"f_p_r_m1":0.15903353768481776,"f_p_r_m3":0.0713333333333328,"f_p_r_m6":0.16728408513111015,"f_p_r_y1":0.5194780635400895,"f_cagr_p_r_fs":0.08748896894883806,"f_p_r_d1":0.006521002710026869,"f_p_r_y3":0.5980509148766899,"f_p_r_y2":0.6762282257223318,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":0.39641988182134114},"ff":{"stockId":3000000008603,"type":"ff","f_m_f":902531,"f_m_f_r":0.012,"f_c_f":150421,"f_c_f_r":0.002,"f_m_a_c_f":1052952,"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":"2025-05-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008603,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.607,"f_nv_cr":0.004249468816397872},"f_as":{"stockId":3000000008603,"type":"f_as","f_tas":3810322.8255000003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008602,"__csrcFundId":7696,"stockCode":"008602","name":"方正富邦新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8602,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:18.532Z","status":"normal","exchange":"jj","shortName":"方正富邦新兴成长混合A","inceptionDate":"2020-08-27T16:00:00.000Z","followedNum":6,"fundCollectionId":4000050670000,"currency":"CNY","masterFundShortName":"方正富邦新兴成长混合","setUpDate":"2020-08-27T16:00:00.000Z","setUpAssetScale":167526621.5,"setUpShares":167526621.5,"pinyin":"fzfbxxczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008602,"stockId":300725,"holdings":46500,"marketCap":1685625,"netValueRatio":0.0331,"quarterlyChange":-0.05990663900414994,"stock":{"stockCode":"300725","exchange":"sz","stockType":"company","tickerId":300725,"name":"药石科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008602,"stockId":603127,"holdings":47500,"marketCap":1624500,"netValueRatio":0.0319,"quarterlyChange":-0.023136246786632175,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008602,"stockId":300408,"holdings":30300,"marketCap":1601355,"netValueRatio":0.0314,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008602,"stockId":603659,"holdings":49400,"marketCap":1579812,"netValueRatio":0.031,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008602,"stockId":2203,"holdings":110500,"marketCap":1535950,"netValueRatio":0.0302,"quarterlyChange":0.09794628751974699,"stock":{"stockCode":"002203","exchange":"sz","stockType":"company","tickerId":2203,"name":"海亮股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008602,"stockId":688559,"holdings":30719,"marketCap":1496015,"netValueRatio":0.0294,"quarterlyChange":0.013316687473990507,"stock":{"stockCode":"688559","tickerId":688559,"exchange":"sh","stockType":"company","name":"海目星"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008602,"stockId":605016,"holdings":59400,"marketCap":1479060,"netValueRatio":0.029,"quarterlyChange":0.15277777777777746,"stock":{"stockCode":"605016","tickerId":605016,"exchange":"sh","stockType":"company","name":"百龙创园"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008602,"stockId":300347,"holdings":26400,"marketCap":1421112,"netValueRatio":0.0279,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008602,"stockId":301607,"holdings":31200,"marketCap":1377480,"netValueRatio":0.027,"quarterlyChange":0.10072301171777664,"stock":{"name":"富特科技","exchange":"sz","stockType":"company","stockCode":"301607","tickerId":301607}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008602,"stockId":600262,"holdings":55100,"marketCap":1341685,"netValueRatio":0.0263,"quarterlyChange":-0.06454091432961961,"stock":{"stockCode":"600262","exchange":"sh","stockType":"company","tickerId":600262,"name":"北方股份"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000008603,"date":"2026-04-23T16:00:00.000Z","nv":1.607,"tnv":1.607},{"stockId":3000000008603,"date":"2026-04-22T16:00:00.000Z","nv":1.6002,"tnv":1.6002},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008603,"nv":1.628,"tnv":1.628},{"stockId":3000000008603,"date":"2026-04-20T16:00:00.000Z","nv":1.5864,"tnv":1.5864},{"stockId":3000000008603,"date":"2026-04-19T16:00:00.000Z","nv":1.5699,"tnv":1.5699},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008603,"nv":1.5664,"tnv":1.5664},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008603,"nv":1.5493,"tnv":1.5493},{"stockId":3000000008603,"date":"2026-04-14T16:00:00.000Z","nv":1.5233,"tnv":1.5233},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008603,"nv":1.5352,"tnv":1.5352},{"stockId":3000000008603,"date":"2026-04-12T16:00:00.000Z","nv":1.5065,"tnv":1.5065},{"stockId":3000000008603,"date":"2026-04-09T16:00:00.000Z","nv":1.5,"tnv":1.5},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008603,"nv":1.4788,"tnv":1.4788},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008603,"nv":1.4862,"tnv":1.4862},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008603,"nv":1.4161,"tnv":1.4161},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008603,"nv":1.4099,"tnv":1.4099},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008603,"nv":1.4259,"tnv":1.4259},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008603,"nv":1.4445,"tnv":1.4445},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008603,"nv":1.4045,"tnv":1.4045},{"stockId":3000000008603,"date":"2026-03-29T16:00:00.000Z","nv":1.4208,"tnv":1.4208},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008603,"nv":1.4201,"tnv":1.4201},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008603,"nv":1.3924,"tnv":1.3924},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008603,"nv":1.4009,"tnv":1.4009},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008603,"nv":1.3865,"tnv":1.3865},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008603,"nv":1.3598,"tnv":1.3598},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008603,"nv":1.4023,"tnv":1.4023},{"stockId":3000000008603,"date":"2026-03-18T16:00:00.000Z","nv":1.4129,"tnv":1.4129},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008603,"nv":1.4464,"tnv":1.4464},{"stockId":3000000008603,"date":"2026-03-16T16:00:00.000Z","nv":1.4423,"tnv":1.4423},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008603,"nv":1.4678,"tnv":1.4678},{"stockId":3000000008603,"date":"2026-03-12T16:00:00.000Z","nv":1.4561,"tnv":1.4561},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008603,"nv":1.4595,"tnv":1.4595},{"stockId":3000000008603,"date":"2026-03-10T16:00:00.000Z","nv":1.4578,"tnv":1.4578},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008603,"nv":1.4502,"tnv":1.4502},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008603,"nv":1.4208,"tnv":1.4208},{"stockId":3000000008603,"date":"2026-03-05T16:00:00.000Z","nv":1.4396,"tnv":1.4396},{"stockId":3000000008603,"date":"2026-03-04T16:00:00.000Z","nv":1.4294,"tnv":1.4294},{"stockId":3000000008603,"date":"2026-03-03T16:00:00.000Z","nv":1.4212,"tnv":1.4212},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008603,"nv":1.4331,"tnv":1.4331},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008603,"nv":1.4768,"tnv":1.4768},{"stockId":3000000008603,"date":"2026-02-26T16:00:00.000Z","nv":1.4964,"tnv":1.4964},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008603,"nv":1.493,"tnv":1.493},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008603,"nv":1.4886,"tnv":1.4886},{"stockId":3000000008603,"date":"2026-02-23T16:00:00.000Z","nv":1.4724,"tnv":1.4724},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008603,"nv":1.4652,"tnv":1.4652},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008603,"nv":1.4813,"tnv":1.4813},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008603,"nv":1.4691,"tnv":1.4691},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008603,"nv":1.4671,"tnv":1.4671},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008603,"nv":1.4617,"tnv":1.4617},{"stockId":3000000008603,"date":"2026-02-05T16:00:00.000Z","nv":1.4455,"tnv":1.4455},{"stockId":3000000008603,"date":"2026-02-04T16:00:00.000Z","nv":1.4375,"tnv":1.4375},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008603,"nv":1.454,"tnv":1.454},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008603,"nv":1.4431,"tnv":1.4431},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008603,"nv":1.4114,"tnv":1.4114},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008603,"nv":1.455,"tnv":1.455},{"stockId":3000000008603,"date":"2026-01-28T16:00:00.000Z","nv":1.4755,"tnv":1.4755},{"stockId":3000000008603,"date":"2026-01-27T16:00:00.000Z","nv":1.4977,"tnv":1.4977},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008603,"nv":1.4972,"tnv":1.4972},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008603,"nv":1.4904,"tnv":1.4904},{"stockId":3000000008603,"date":"2026-01-22T16:00:00.000Z","nv":1.5,"tnv":1.5},{"stockId":3000000008603,"date":"2026-01-21T16:00:00.000Z","nv":1.4726,"tnv":1.4726},{"stockId":3000000008603,"date":"2026-01-20T16:00:00.000Z","nv":1.4775,"tnv":1.4775},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008603,"nv":1.455,"tnv":1.455},{"stockId":3000000008603,"date":"2026-01-18T16:00:00.000Z","nv":1.4673,"tnv":1.4673},{"stockId":3000000008603,"date":"2026-01-15T16:00:00.000Z","nv":1.4652,"tnv":1.4652},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008603,"nv":1.4621,"tnv":1.4621},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008603,"nv":1.4569,"tnv":1.4569},{"stockId":3000000008603,"date":"2026-01-12T16:00:00.000Z","nv":1.4461,"tnv":1.4461},{"stockId":3000000008603,"date":"2026-01-11T16:00:00.000Z","nv":1.4522,"tnv":1.4522},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008603,"nv":1.4276,"tnv":1.4276},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008603,"nv":1.4103,"tnv":1.4103},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008603,"nv":1.4107,"tnv":1.4107},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008603,"nv":1.4058,"tnv":1.4058},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008603,"nv":1.3836,"tnv":1.3836},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008603,"nv":1.3547,"tnv":1.3547},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008603,"nv":1.3561,"tnv":1.3561},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008603,"nv":1.3541,"tnv":1.3541},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008603,"nv":1.36,"tnv":1.36},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008603,"nv":1.3534,"tnv":1.3534},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008603,"nv":1.3469,"tnv":1.3469},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008603,"nv":1.334,"tnv":1.334},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008603,"nv":1.3242,"tnv":1.3242},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008603,"nv":1.3117,"tnv":1.3117},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008603,"nv":1.2954,"tnv":1.2954},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008603,"nv":1.3058,"tnv":1.3058},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008603,"nv":1.2851,"tnv":1.2851},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008603,"nv":1.303,"tnv":1.303},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008603,"nv":1.3239,"tnv":1.3239},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008603,"nv":1.3147,"tnv":1.3147},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008603,"nv":1.3236,"tnv":1.3236},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008603,"nv":1.3253,"tnv":1.3253},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008603,"nv":1.3301,"tnv":1.3301},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008603,"nv":1.3201,"tnv":1.3201},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008603,"nv":1.3216,"tnv":1.3216},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008603,"nv":1.3209,"tnv":1.3209},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008603,"nv":1.3416,"tnv":1.3416},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008603,"nv":1.3588,"tnv":1.3588},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008603,"nv":1.3445,"tnv":1.3445},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008603,"nv":1.3265,"tnv":1.3265},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008603,"nv":1.324,"tnv":1.324},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008603,"nv":1.3318,"tnv":1.3318},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008603,"nv":1.3094,"tnv":1.3094},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008603,"nv":1.3121,"tnv":1.3121},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008603,"nv":1.3963,"tnv":1.3963},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008603,"nv":1.398,"tnv":1.398},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008603,"nv":1.4019,"tnv":1.4019},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008603,"nv":1.4293,"tnv":1.4293},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008603,"nv":1.4156,"tnv":1.4156},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008603,"nv":1.4266,"tnv":1.4266},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008603,"nv":1.383,"tnv":1.383},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008603,"nv":1.3975,"tnv":1.3975},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008603,"nv":1.4059,"tnv":1.4059},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008603,"nv":1.4065,"tnv":1.4065},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008603,"nv":1.4064,"tnv":1.4064},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008603,"nv":1.388,"tnv":1.388},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008603,"nv":1.3853,"tnv":1.3853},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008603,"nv":1.4136,"tnv":1.4136},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008603,"nv":1.4102,"tnv":1.4102},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008603,"nv":1.4058,"tnv":1.4058},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008603,"nv":1.4126,"tnv":1.4126},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008603,"nv":1.3954,"tnv":1.3954},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008603,"nv":1.3962,"tnv":1.3962},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008603,"nv":1.3767,"tnv":1.3767},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008603,"nv":1.3502,"tnv":1.3502},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008603,"nv":1.3539,"tnv":1.3539},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008603,"nv":1.3641,"tnv":1.3641},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008603,"nv":1.351,"tnv":1.351},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008603,"nv":1.3387,"tnv":1.3387},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008603,"nv":1.3899,"tnv":1.3899},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008603,"nv":1.4011,"tnv":1.4011},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008603,"nv":1.3855,"tnv":1.3855},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008603,"nv":1.4412,"tnv":1.4412},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008603,"nv":1.4311,"tnv":1.4311},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008603,"nv":1.4791,"tnv":1.4791},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008603,"nv":1.4592,"tnv":1.4592},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008603,"nv":1.4246,"tnv":1.4246},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008603,"nv":1.4087,"tnv":1.4087},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008603,"nv":1.4105,"tnv":1.4105},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008603,"nv":1.4024,"tnv":1.4024},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008603,"nv":1.3711,"tnv":1.3711},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008603,"nv":1.3799,"tnv":1.3799},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008603,"nv":1.3677,"tnv":1.3677},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008603,"nv":1.3668,"tnv":1.3668},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008603,"nv":1.3734,"tnv":1.3734},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008603,"nv":1.3603,"tnv":1.3603},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008603,"nv":1.3512,"tnv":1.3512},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008603,"nv":1.3473,"tnv":1.3473},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008603,"nv":1.3499,"tnv":1.3499},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008603,"nv":1.325,"tnv":1.325},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008603,"nv":1.3329,"tnv":1.3329},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008603,"nv":1.3433,"tnv":1.3433},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008603,"nv":1.3303,"tnv":1.3303},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008603,"nv":1.2854,"tnv":1.2854},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008603,"nv":1.3031,"tnv":1.3031},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008603,"nv":1.3105,"tnv":1.3105},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008603,"nv":1.3363,"tnv":1.3363},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008603,"nv":1.3385,"tnv":1.3385},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008603,"nv":1.3381,"tnv":1.3381},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008603,"nv":1.3179,"tnv":1.3179},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008603,"nv":1.3288,"tnv":1.3288},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008603,"nv":1.3269,"tnv":1.3269},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008603,"nv":1.3075,"tnv":1.3075},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008603,"nv":1.2911,"tnv":1.2911},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008603,"nv":1.2959,"tnv":1.2959},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008603,"nv":1.2891,"tnv":1.2891},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008603,"nv":1.2882,"tnv":1.2882},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008603,"nv":1.2724,"tnv":1.2724},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008603,"nv":1.2533,"tnv":1.2533},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008603,"nv":1.2629,"tnv":1.2629},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008603,"nv":1.2545,"tnv":1.2545},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008603,"nv":1.2517,"tnv":1.2517},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008603,"nv":1.242,"tnv":1.242},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008603,"nv":1.2483,"tnv":1.2483},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008603,"nv":1.2495,"tnv":1.2495},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008603,"nv":1.2393,"tnv":1.2393},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008603,"nv":1.2338,"tnv":1.2338},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008603,"nv":1.2277,"tnv":1.2277},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008603,"nv":1.2301,"tnv":1.2301},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008603,"nv":1.2398,"tnv":1.2398},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008603,"nv":1.2543,"tnv":1.2543},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008603,"nv":1.2425,"tnv":1.2425},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008603,"nv":1.2373,"tnv":1.2373},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008603,"nv":1.2359,"tnv":1.2359},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008603,"nv":1.2183,"tnv":1.2183},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008603,"nv":1.2211,"tnv":1.2211},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008603,"nv":1.2136,"tnv":1.2136},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008603,"nv":1.2094,"tnv":1.2094},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008603,"nv":1.2107,"tnv":1.2107},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008603,"nv":1.1973,"tnv":1.1973},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008603,"nv":1.1958,"tnv":1.1958},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008603,"nv":1.1921,"tnv":1.1921},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008603,"nv":1.1945,"tnv":1.1945},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008603,"nv":1.1851,"tnv":1.1851},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008603,"nv":1.1821,"tnv":1.1821},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008603,"nv":1.1857,"tnv":1.1857},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008603,"nv":1.1667,"tnv":1.1667},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008603,"nv":1.171,"tnv":1.171},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008603,"nv":1.1784,"tnv":1.1784},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008603,"nv":1.1688,"tnv":1.1688},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008603,"nv":1.1779,"tnv":1.1779},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008603,"nv":1.1823,"tnv":1.1823},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008603,"nv":1.1633,"tnv":1.1633},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008603,"nv":1.1589,"tnv":1.1589},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008603,"nv":1.1666,"tnv":1.1666},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008603,"nv":1.1526,"tnv":1.1526},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008603,"nv":1.1299,"tnv":1.1299},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008603,"nv":1.1216,"tnv":1.1216},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008603,"nv":1.1306,"tnv":1.1306},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008603,"nv":1.1424,"tnv":1.1424},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008603,"nv":1.1322,"tnv":1.1322},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008603,"nv":1.1311,"tnv":1.1311},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008603,"nv":1.1256,"tnv":1.1256},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008603,"nv":1.1397,"tnv":1.1397},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008603,"nv":1.1351,"tnv":1.1351},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008603,"nv":1.129,"tnv":1.129},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008603,"nv":1.1351,"tnv":1.1351},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008603,"nv":1.1252,"tnv":1.1252},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008603,"nv":1.1284,"tnv":1.1284},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008603,"nv":1.1161,"tnv":1.1161},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008603,"nv":1.1024,"tnv":1.1024},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008603,"nv":1.1029,"tnv":1.1029},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008603,"nv":1.1133,"tnv":1.1133},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008603,"nv":1.0974,"tnv":1.0974},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008603,"nv":1.0985,"tnv":1.0985},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008603,"nv":1.1062,"tnv":1.1062},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008603,"nv":1.103,"tnv":1.103},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008603,"nv":1.1147,"tnv":1.1147},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008603,"nv":1.1224,"tnv":1.1224},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008603,"nv":1.1203,"tnv":1.1203},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008603,"nv":1.1142,"tnv":1.1142},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008603,"nv":1.117,"tnv":1.117},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008603,"nv":1.114,"tnv":1.114},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008603,"nv":1.1295,"tnv":1.1295},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008603,"nv":1.1299,"tnv":1.1299},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008603,"nv":1.1323,"tnv":1.1323},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008603,"nv":1.1036,"tnv":1.1036},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008603,"nv":1.119,"tnv":1.119},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008603,"nv":1.107,"tnv":1.107},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008603,"nv":1.1072,"tnv":1.1072},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008603,"nv":1.0728,"tnv":1.0728},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008603,"nv":1.0589,"tnv":1.0589},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008603,"nv":1.0556,"tnv":1.0556},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008603,"nv":1.0651,"tnv":1.0651},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008603,"nv":1.0576,"tnv":1.0576},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008603,"nv":1.0703,"tnv":1.0703},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008603,"nv":1.0515,"tnv":1.0515},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008603,"nv":1.0633,"tnv":1.0633},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008603,"nv":1.0473,"tnv":1.0473},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008603,"nv":1.048,"tnv":1.048},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008603,"nv":1.0472,"tnv":1.0472},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008603,"nv":1.0616,"tnv":1.0616},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008603,"nv":1.0712,"tnv":1.0712},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008603,"nv":1.0638,"tnv":1.0638},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008603,"nv":1.0543,"tnv":1.0543},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008603,"nv":1.035,"tnv":1.035},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008603,"nv":1.0241,"tnv":1.0241},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008603,"nv":1.0359,"tnv":1.0359},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008603,"nv":1.1244,"tnv":1.1244},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008603,"nv":1.1536,"tnv":1.1536},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008603,"nv":1.1536,"tnv":1.1536},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008603,"nv":1.1455,"tnv":1.1455},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008603,"nv":1.1563,"tnv":1.1563},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008603,"nv":1.1607,"tnv":1.1607},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008603,"nv":1.1637,"tnv":1.1637},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008603,"nv":1.1614,"tnv":1.1614},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008603,"nv":1.1685,"tnv":1.1685},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008603,"nv":1.1729,"tnv":1.1729},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008603,"nv":1.1876,"tnv":1.1876},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008603,"nv":1.2007,"tnv":1.2007},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008603,"nv":1.214,"tnv":1.214},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008603,"nv":1.1987,"tnv":1.1987},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008603,"nv":1.2022,"tnv":1.2022},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008603,"nv":1.1848,"tnv":1.1848},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008603,"nv":1.2018,"tnv":1.2018},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008603,"nv":1.1973,"tnv":1.1973},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008603,"nv":1.1885,"tnv":1.1885},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008603,"nv":1.1808,"tnv":1.1808},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008603,"nv":1.1885,"tnv":1.1885},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008603,"nv":1.1713,"tnv":1.1713},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008603,"nv":1.1655,"tnv":1.1655},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008603,"nv":1.1512,"tnv":1.1512},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008603,"nv":1.1437,"tnv":1.1437},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008603,"nv":1.2085,"tnv":1.2085},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008603,"nv":1.2042,"tnv":1.2042},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008603,"nv":1.1858,"tnv":1.1858},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008603,"nv":1.1846,"tnv":1.1846},{"stockId":3000000008603,"date":"2025-02-20T16:00:00.000Z","nv":1.1959,"tnv":1.1959},{"stockId":3000000008603,"date":"2025-02-19T16:00:00.000Z","nv":1.1637,"tnv":1.1637},{"stockId":3000000008603,"date":"2025-02-18T16:00:00.000Z","nv":1.1493,"tnv":1.1493},{"stockId":3000000008603,"date":"2025-02-17T16:00:00.000Z","nv":1.1193,"tnv":1.1193},{"stockId":3000000008603,"date":"2025-02-16T16:00:00.000Z","nv":1.1344,"tnv":1.1344},{"stockId":3000000008603,"date":"2025-02-13T16:00:00.000Z","nv":1.1294,"tnv":1.1294},{"stockId":3000000008603,"date":"2025-02-12T16:00:00.000Z","nv":1.1139,"tnv":1.1139},{"stockId":3000000008603,"date":"2025-02-11T16:00:00.000Z","nv":1.1302,"tnv":1.1302},{"stockId":3000000008603,"date":"2025-02-10T16:00:00.000Z","nv":1.1168,"tnv":1.1168},{"stockId":3000000008603,"date":"2025-02-09T16:00:00.000Z","nv":1.1233,"tnv":1.1233},{"stockId":3000000008603,"date":"2025-02-06T16:00:00.000Z","nv":1.1184,"tnv":1.1184},{"stockId":3000000008603,"date":"2025-02-05T16:00:00.000Z","nv":1.106,"tnv":1.106},{"stockId":3000000008603,"date":"2025-02-04T16:00:00.000Z","nv":1.0988,"tnv":1.0988},{"stockId":3000000008603,"date":"2025-01-26T16:00:00.000Z","nv":1.1001,"tnv":1.1001},{"stockId":3000000008603,"date":"2025-01-23T16:00:00.000Z","nv":1.1008,"tnv":1.1008},{"stockId":3000000008603,"date":"2025-01-22T16:00:00.000Z","nv":1.092,"tnv":1.092},{"stockId":3000000008603,"date":"2025-01-21T16:00:00.000Z","nv":1.096,"tnv":1.096},{"stockId":3000000008603,"date":"2025-01-20T16:00:00.000Z","nv":1.1031,"tnv":1.1031},{"stockId":3000000008603,"date":"2025-01-19T16:00:00.000Z","nv":1.1035,"tnv":1.1035},{"stockId":3000000008603,"date":"2025-01-16T16:00:00.000Z","nv":1.0975,"tnv":1.0975},{"stockId":3000000008603,"date":"2025-01-15T16:00:00.000Z","nv":1.0878,"tnv":1.0878},{"stockId":3000000008603,"date":"2025-01-14T16:00:00.000Z","nv":1.0861,"tnv":1.0861},{"stockId":3000000008603,"date":"2025-01-13T16:00:00.000Z","nv":1.0899,"tnv":1.0899},{"stockId":3000000008603,"date":"2025-01-12T16:00:00.000Z","nv":1.065,"tnv":1.065},{"stockId":3000000008603,"date":"2025-01-09T16:00:00.000Z","nv":1.0669,"tnv":1.0669},{"stockId":3000000008603,"date":"2025-01-08T16:00:00.000Z","nv":1.0751,"tnv":1.0751},{"stockId":3000000008603,"date":"2025-01-07T16:00:00.000Z","nv":1.0774,"tnv":1.0774},{"stockId":3000000008603,"date":"2025-01-06T16:00:00.000Z","nv":1.0809,"tnv":1.0809},{"stockId":3000000008603,"date":"2025-01-05T16:00:00.000Z","nv":1.0753,"tnv":1.0753},{"stockId":3000000008603,"date":"2025-01-02T16:00:00.000Z","nv":1.078,"tnv":1.078},{"stockId":3000000008603,"date":"2025-01-01T16:00:00.000Z","nv":1.0879,"tnv":1.0879},{"stockId":3000000008603,"date":"2024-12-30T16:00:00.000Z","nv":1.1036,"tnv":1.1036},{"stockId":3000000008603,"date":"2024-12-29T16:00:00.000Z","nv":1.1163,"tnv":1.1163},{"stockId":3000000008603,"date":"2024-12-26T16:00:00.000Z","nv":1.1156,"tnv":1.1156},{"stockId":3000000008603,"date":"2024-12-25T16:00:00.000Z","nv":1.1118,"tnv":1.1118},{"stockId":3000000008603,"date":"2024-12-24T16:00:00.000Z","nv":1.1096,"tnv":1.1096},{"stockId":3000000008603,"date":"2024-12-23T16:00:00.000Z","nv":1.1123,"tnv":1.1123},{"stockId":3000000008603,"date":"2024-12-22T16:00:00.000Z","nv":1.1029,"tnv":1.1029},{"stockId":3000000008603,"date":"2024-12-19T16:00:00.000Z","nv":1.1076,"tnv":1.1076},{"stockId":3000000008603,"date":"2024-12-18T16:00:00.000Z","nv":1.1074,"tnv":1.1074},{"stockId":3000000008603,"date":"2024-12-17T16:00:00.000Z","nv":1.1081,"tnv":1.1081},{"stockId":3000000008603,"date":"2024-12-16T16:00:00.000Z","nv":1.1059,"tnv":1.1059},{"stockId":3000000008603,"date":"2024-12-15T16:00:00.000Z","nv":1.1111,"tnv":1.1111},{"stockId":3000000008603,"date":"2024-12-12T16:00:00.000Z","nv":1.1192,"tnv":1.1192},{"stockId":3000000008603,"date":"2024-12-11T16:00:00.000Z","nv":1.1296,"tnv":1.1296},{"stockId":3000000008603,"date":"2024-12-10T16:00:00.000Z","nv":1.1217,"tnv":1.1217},{"stockId":3000000008603,"date":"2024-12-09T16:00:00.000Z","nv":1.1178,"tnv":1.1178},{"stockId":3000000008603,"date":"2024-12-08T16:00:00.000Z","nv":1.112,"tnv":1.112},{"stockId":3000000008603,"date":"2024-12-05T16:00:00.000Z","nv":1.1123,"tnv":1.1123},{"stockId":3000000008603,"date":"2024-12-04T16:00:00.000Z","nv":1.1042,"tnv":1.1042},{"stockId":3000000008603,"date":"2024-12-03T16:00:00.000Z","nv":1.1018,"tnv":1.1018},{"stockId":3000000008603,"date":"2024-12-02T16:00:00.000Z","nv":1.1082,"tnv":1.1082},{"stockId":3000000008603,"date":"2024-12-01T16:00:00.000Z","nv":1.109,"tnv":1.109},{"stockId":3000000008603,"date":"2024-11-28T16:00:00.000Z","nv":1.1044,"tnv":1.1044},{"stockId":3000000008603,"date":"2024-11-27T16:00:00.000Z","nv":1.0949,"tnv":1.0949},{"stockId":3000000008603,"date":"2024-11-26T16:00:00.000Z","nv":1.0983,"tnv":1.0983},{"stockId":3000000008603,"date":"2024-11-25T16:00:00.000Z","nv":1.0868,"tnv":1.0868},{"stockId":3000000008603,"date":"2024-11-24T16:00:00.000Z","nv":1.0873,"tnv":1.0873},{"stockId":3000000008603,"date":"2024-11-21T16:00:00.000Z","nv":1.0853,"tnv":1.0853},{"stockId":3000000008603,"date":"2024-11-20T16:00:00.000Z","nv":1.1069,"tnv":1.1069},{"stockId":3000000008603,"date":"2024-11-19T16:00:00.000Z","nv":1.1073,"tnv":1.1073},{"stockId":3000000008603,"date":"2024-11-18T16:00:00.000Z","nv":1.0998,"tnv":1.0998},{"stockId":3000000008603,"date":"2024-11-17T16:00:00.000Z","nv":1.0909,"tnv":1.0909},{"stockId":3000000008603,"date":"2024-11-14T16:00:00.000Z","nv":1.0995,"tnv":1.0995},{"stockId":3000000008603,"date":"2024-11-13T16:00:00.000Z","nv":1.1156,"tnv":1.1156},{"stockId":3000000008603,"date":"2024-11-12T16:00:00.000Z","nv":1.135,"tnv":1.135},{"stockId":3000000008603,"date":"2024-11-11T16:00:00.000Z","nv":1.1382,"tnv":1.1382},{"stockId":3000000008603,"date":"2024-11-10T16:00:00.000Z","nv":1.1417,"tnv":1.1417},{"stockId":3000000008603,"date":"2024-11-07T16:00:00.000Z","nv":1.1296,"tnv":1.1296},{"stockId":3000000008603,"date":"2024-11-06T16:00:00.000Z","nv":1.1377,"tnv":1.1377},{"stockId":3000000008603,"date":"2024-11-05T16:00:00.000Z","nv":1.1148,"tnv":1.1148},{"stockId":3000000008603,"date":"2024-11-04T16:00:00.000Z","nv":1.1154,"tnv":1.1154},{"stockId":3000000008603,"date":"2024-11-03T16:00:00.000Z","nv":1.094,"tnv":1.094},{"stockId":3000000008603,"date":"2024-10-31T16:00:00.000Z","nv":1.0799,"tnv":1.0799},{"stockId":3000000008603,"date":"2024-10-30T16:00:00.000Z","nv":1.0898,"tnv":1.0898},{"stockId":3000000008603,"date":"2024-10-29T16:00:00.000Z","nv":1.0838,"tnv":1.0838},{"stockId":3000000008603,"date":"2024-10-28T16:00:00.000Z","nv":1.0825,"tnv":1.0825},{"stockId":3000000008603,"date":"2024-10-27T16:00:00.000Z","nv":1.1012,"tnv":1.1012},{"stockId":3000000008603,"date":"2024-10-24T16:00:00.000Z","nv":1.0867,"tnv":1.0867},{"stockId":3000000008603,"date":"2024-10-23T16:00:00.000Z","nv":1.0735,"tnv":1.0735},{"stockId":3000000008603,"date":"2024-10-22T16:00:00.000Z","nv":1.0827,"tnv":1.0827},{"stockId":3000000008603,"date":"2024-10-21T16:00:00.000Z","nv":1.083,"tnv":1.083},{"stockId":3000000008603,"date":"2024-10-20T16:00:00.000Z","nv":1.0773,"tnv":1.0773},{"stockId":3000000008603,"date":"2024-10-17T16:00:00.000Z","nv":1.0699,"tnv":1.0699},{"stockId":3000000008603,"date":"2024-10-16T16:00:00.000Z","nv":1.0447,"tnv":1.0447},{"stockId":3000000008603,"date":"2024-10-15T16:00:00.000Z","nv":1.0536,"tnv":1.0536},{"stockId":3000000008603,"date":"2024-10-14T16:00:00.000Z","nv":1.0569,"tnv":1.0569},{"stockId":3000000008603,"date":"2024-10-13T16:00:00.000Z","nv":1.07,"tnv":1.07},{"stockId":3000000008603,"date":"2024-10-10T16:00:00.000Z","nv":1.0507,"tnv":1.0507},{"stockId":3000000008603,"date":"2024-10-09T16:00:00.000Z","nv":1.0819,"tnv":1.0819},{"stockId":3000000008603,"date":"2024-10-08T16:00:00.000Z","nv":1.0838,"tnv":1.0838},{"stockId":3000000008603,"date":"2024-10-07T16:00:00.000Z","nv":1.1476,"tnv":1.1476},{"stockId":3000000008603,"date":"2024-09-29T16:00:00.000Z","nv":1.0806,"tnv":1.0806},{"stockId":3000000008603,"date":"2024-09-26T16:00:00.000Z","nv":0.9836,"tnv":0.9836},{"stockId":3000000008603,"date":"2024-09-25T16:00:00.000Z","nv":0.9398,"tnv":0.9398},{"stockId":3000000008603,"date":"2024-09-24T16:00:00.000Z","nv":0.9106,"tnv":0.9106},{"stockId":3000000008603,"date":"2024-09-23T16:00:00.000Z","nv":0.9088,"tnv":0.9088},{"stockId":3000000008603,"date":"2024-09-22T16:00:00.000Z","nv":0.8894,"tnv":0.8894},{"stockId":3000000008603,"date":"2024-09-19T16:00:00.000Z","nv":0.8899,"tnv":0.8899},{"stockId":3000000008603,"date":"2024-09-18T16:00:00.000Z","nv":0.8945,"tnv":0.8945},{"stockId":3000000008603,"date":"2024-09-17T16:00:00.000Z","nv":0.8863,"tnv":0.8863},{"stockId":3000000008603,"date":"2024-09-12T16:00:00.000Z","nv":0.8874,"tnv":0.8874},{"stockId":3000000008603,"date":"2024-09-11T16:00:00.000Z","nv":0.8944,"tnv":0.8944},{"stockId":3000000008603,"date":"2024-09-10T16:00:00.000Z","nv":0.8975,"tnv":0.8975},{"stockId":3000000008603,"date":"2024-09-09T16:00:00.000Z","nv":0.8961,"tnv":0.8961},{"stockId":3000000008603,"date":"2024-09-08T16:00:00.000Z","nv":0.8921,"tnv":0.8921},{"stockId":3000000008603,"date":"2024-09-05T16:00:00.000Z","nv":0.8948,"tnv":0.8948},{"stockId":3000000008603,"date":"2024-09-04T16:00:00.000Z","nv":0.9056,"tnv":0.9056},{"stockId":3000000008603,"date":"2024-09-03T16:00:00.000Z","nv":0.9011,"tnv":0.9011},{"stockId":3000000008603,"date":"2024-09-02T16:00:00.000Z","nv":0.9019,"tnv":0.9019},{"stockId":3000000008603,"date":"2024-09-01T16:00:00.000Z","nv":0.8927,"tnv":0.8927},{"stockId":3000000008603,"date":"2024-08-29T16:00:00.000Z","nv":0.9042,"tnv":0.9042},{"stockId":3000000008603,"date":"2024-08-28T16:00:00.000Z","nv":0.8921,"tnv":0.8921},{"stockId":3000000008603,"date":"2024-08-27T16:00:00.000Z","nv":0.8804,"tnv":0.8804},{"stockId":3000000008603,"date":"2024-08-26T16:00:00.000Z","nv":0.8756,"tnv":0.8756},{"stockId":3000000008603,"date":"2024-08-25T16:00:00.000Z","nv":0.8826,"tnv":0.8826},{"stockId":3000000008603,"date":"2024-08-22T16:00:00.000Z","nv":0.8783,"tnv":0.8783},{"stockId":3000000008603,"date":"2024-08-21T16:00:00.000Z","nv":0.8789,"tnv":0.8789},{"stockId":3000000008603,"date":"2024-08-20T16:00:00.000Z","nv":0.8872,"tnv":0.8872},{"stockId":3000000008603,"date":"2024-08-19T16:00:00.000Z","nv":0.8908,"tnv":0.8908},{"stockId":3000000008603,"date":"2024-08-18T16:00:00.000Z","nv":0.9039,"tnv":0.9039},{"stockId":3000000008603,"date":"2024-08-15T16:00:00.000Z","nv":0.9058,"tnv":0.9058},{"stockId":3000000008603,"date":"2024-08-14T16:00:00.000Z","nv":0.9076,"tnv":0.9076},{"stockId":3000000008603,"date":"2024-08-13T16:00:00.000Z","nv":0.9026,"tnv":0.9026},{"stockId":3000000008603,"date":"2024-08-12T16:00:00.000Z","nv":0.9094,"tnv":0.9094},{"stockId":3000000008603,"date":"2024-08-11T16:00:00.000Z","nv":0.905,"tnv":0.905},{"stockId":3000000008603,"date":"2024-08-08T16:00:00.000Z","nv":0.909,"tnv":0.909},{"stockId":3000000008603,"date":"2024-08-07T16:00:00.000Z","nv":0.9162,"tnv":0.9162},{"stockId":3000000008603,"date":"2024-08-06T16:00:00.000Z","nv":0.915,"tnv":0.915},{"stockId":3000000008603,"date":"2024-08-05T16:00:00.000Z","nv":0.9157,"tnv":0.9157},{"stockId":3000000008603,"date":"2024-08-04T16:00:00.000Z","nv":0.9031,"tnv":0.9031},{"stockId":3000000008603,"date":"2024-08-01T16:00:00.000Z","nv":0.9213,"tnv":0.9213},{"stockId":3000000008603,"date":"2024-07-31T16:00:00.000Z","nv":0.931,"tnv":0.931},{"stockId":3000000008603,"date":"2024-07-30T16:00:00.000Z","nv":0.9358,"tnv":0.9358},{"stockId":3000000008603,"date":"2024-07-29T16:00:00.000Z","nv":0.9058,"tnv":0.9058},{"stockId":3000000008603,"date":"2024-07-28T16:00:00.000Z","nv":0.9079,"tnv":0.9079},{"stockId":3000000008603,"date":"2024-07-25T16:00:00.000Z","nv":0.9125,"tnv":0.9125},{"stockId":3000000008603,"date":"2024-07-24T16:00:00.000Z","nv":0.8998,"tnv":0.8998},{"stockId":3000000008603,"date":"2024-07-23T16:00:00.000Z","nv":0.8997,"tnv":0.8997},{"stockId":3000000008603,"date":"2024-07-22T16:00:00.000Z","nv":0.9131,"tnv":0.9131},{"stockId":3000000008603,"date":"2024-07-21T16:00:00.000Z","nv":0.9376,"tnv":0.9376},{"stockId":3000000008603,"date":"2024-07-18T16:00:00.000Z","nv":0.9368,"tnv":0.9368},{"stockId":3000000008603,"date":"2024-07-17T16:00:00.000Z","nv":0.9337,"tnv":0.9337},{"stockId":3000000008603,"date":"2024-07-16T16:00:00.000Z","nv":0.9338,"tnv":0.9338},{"stockId":3000000008603,"date":"2024-07-15T16:00:00.000Z","nv":0.9426,"tnv":0.9426},{"stockId":3000000008603,"date":"2024-07-14T16:00:00.000Z","nv":0.94,"tnv":0.94},{"stockId":3000000008603,"date":"2024-07-11T16:00:00.000Z","nv":0.9529,"tnv":0.9529},{"stockId":3000000008603,"date":"2024-07-10T16:00:00.000Z","nv":0.9555,"tnv":0.9555},{"stockId":3000000008603,"date":"2024-07-09T16:00:00.000Z","nv":0.9312,"tnv":0.9312},{"stockId":3000000008603,"date":"2024-07-08T16:00:00.000Z","nv":0.9333,"tnv":0.9333},{"stockId":3000000008603,"date":"2024-07-07T16:00:00.000Z","nv":0.9137,"tnv":0.9137},{"stockId":3000000008603,"date":"2024-07-04T16:00:00.000Z","nv":0.9351,"tnv":0.9351},{"stockId":3000000008603,"date":"2024-07-03T16:00:00.000Z","nv":0.9278,"tnv":0.9278},{"stockId":3000000008603,"date":"2024-07-02T16:00:00.000Z","nv":0.9448,"tnv":0.9448},{"stockId":3000000008603,"date":"2024-07-01T16:00:00.000Z","nv":0.9532,"tnv":0.9532},{"stockId":3000000008603,"date":"2024-06-30T16:00:00.000Z","nv":0.955,"tnv":0.955},{"stockId":3000000008603,"date":"2024-06-27T16:00:00.000Z","nv":0.9502,"tnv":0.9502},{"stockId":3000000008603,"date":"2024-06-26T16:00:00.000Z","nv":0.9455,"tnv":0.9455},{"stockId":3000000008603,"date":"2024-06-25T16:00:00.000Z","nv":0.9607,"tnv":0.9607},{"stockId":3000000008603,"date":"2024-06-24T16:00:00.000Z","nv":0.938,"tnv":0.938},{"stockId":3000000008603,"date":"2024-06-23T16:00:00.000Z","nv":0.9446,"tnv":0.9446},{"stockId":3000000008603,"date":"2024-06-20T16:00:00.000Z","nv":0.969,"tnv":0.969},{"stockId":3000000008603,"date":"2024-06-19T16:00:00.000Z","nv":0.9697,"tnv":0.9697},{"stockId":3000000008603,"date":"2024-06-18T16:00:00.000Z","nv":0.9832,"tnv":0.9832},{"stockId":3000000008603,"date":"2024-06-17T16:00:00.000Z","nv":0.9921,"tnv":0.9921},{"stockId":3000000008603,"date":"2024-06-16T16:00:00.000Z","nv":0.9858,"tnv":0.9858},{"stockId":3000000008603,"date":"2024-06-13T16:00:00.000Z","nv":0.9805,"tnv":0.9805},{"stockId":3000000008603,"date":"2024-06-12T16:00:00.000Z","nv":0.9809,"tnv":0.9809},{"stockId":3000000008603,"date":"2024-06-11T16:00:00.000Z","nv":0.9814,"tnv":0.9814},{"stockId":3000000008603,"date":"2024-06-10T16:00:00.000Z","nv":0.9756,"tnv":0.9756},{"stockId":3000000008603,"date":"2024-06-06T16:00:00.000Z","nv":0.9665,"tnv":0.9665},{"stockId":3000000008603,"date":"2024-06-05T16:00:00.000Z","nv":0.9659,"tnv":0.9659},{"stockId":3000000008603,"date":"2024-06-04T16:00:00.000Z","nv":0.9818,"tnv":0.9818},{"stockId":3000000008603,"date":"2024-06-03T16:00:00.000Z","nv":0.9899,"tnv":0.9899},{"stockId":3000000008603,"date":"2024-06-02T16:00:00.000Z","nv":0.9882,"tnv":0.9882},{"stockId":3000000008603,"date":"2024-05-30T16:00:00.000Z","nv":0.9955,"tnv":0.9955},{"stockId":3000000008603,"date":"2024-05-29T16:00:00.000Z","nv":0.989,"tnv":0.989},{"stockId":3000000008603,"date":"2024-05-28T16:00:00.000Z","nv":0.9847,"tnv":0.9847},{"stockId":3000000008603,"date":"2024-05-27T16:00:00.000Z","nv":0.9877,"tnv":0.9877},{"stockId":3000000008603,"date":"2024-05-26T16:00:00.000Z","nv":0.9892,"tnv":0.9892},{"stockId":3000000008603,"date":"2024-05-23T16:00:00.000Z","nv":0.9831,"tnv":0.9831},{"stockId":3000000008603,"date":"2024-05-22T16:00:00.000Z","nv":0.9929,"tnv":0.9929},{"stockId":3000000008603,"date":"2024-05-21T16:00:00.000Z","nv":1.0081,"tnv":1.0081},{"stockId":3000000008603,"date":"2024-05-20T16:00:00.000Z","nv":1.0046,"tnv":1.0046},{"stockId":3000000008603,"date":"2024-05-19T16:00:00.000Z","nv":1.0058,"tnv":1.0058},{"stockId":3000000008603,"date":"2024-05-16T16:00:00.000Z","nv":1.0072,"tnv":1.0072},{"stockId":3000000008603,"date":"2024-05-15T16:00:00.000Z","nv":0.9972,"tnv":0.9972},{"stockId":3000000008603,"date":"2024-05-14T16:00:00.000Z","nv":0.9967,"tnv":0.9967},{"stockId":3000000008603,"date":"2024-05-13T16:00:00.000Z","nv":1.0057,"tnv":1.0057},{"stockId":3000000008603,"date":"2024-05-12T16:00:00.000Z","nv":0.9999,"tnv":0.9999},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008603,"nv":1.002,"tnv":1.002},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008603,"nv":1.0067,"tnv":1.0067},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008603,"nv":0.9972,"tnv":0.9972},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008603,"nv":1.0075,"tnv":1.0075},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008603,"nv":1.0065,"tnv":1.0065},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008603,"nv":0.9906,"tnv":0.9906},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008603,"nv":0.9981,"tnv":0.9981}],"influencesList":[]}