window.pageData = {"startDate":"2024-05-23T02:52:08.709Z","endDate":"2026-05-23T02:52:08.709Z","stock":{"_id":3000000009119,"stockCode":"009119","name":"广发品质回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9119,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-06-08T16:00:00.000Z","shortName":"广发品质回报混合A","followedNum":3,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发品质回报混合","setUpDate":"2020-06-08T16:00:00.000Z","setUpAssetScale":7588063543.45,"setUpShares":7588063543.45,"pinyin":"gfpzhbhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"王丽媛","stockType":"fund_manager","stockCode":"db20828819","exchange":"fm","tickerId":231225214520}],"hotMetrics":{"fss":{"stockId":3000000009119,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9998999999999999,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":10130,"f_h_s_a":51047,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009119,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.8751668891855807,"f_p_r_m1_ssc":9238,"f_p_r_m1_ssrp":0.4192919779149074,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.8127533691245754,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.6975664968873797,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.6989698131288932,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.7846332945285215,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.7920506912442397,"f_cagr_p_r_fs_ssc":9180,"f_cagr_p_r_fs_ssrp":0.9064168210044667,"f_p_r_y5_ssc":4353,"f_p_r_y5_ssrp":0.9347426470588235},"fp":{"stockId":3000000009119,"type":"fp","f_p_r_fys":-0.035491832177693694,"f_p_r_m1":0.018617351371478463,"f_p_r_m3":-0.05209055209055191,"f_p_r_m6":0.026901901901902114,"f_p_r_y1":0.09602029914529986,"f_cagr_p_r_fs":-0.03265559450970401,"f_p_r_d1":-0.009292720702116841,"f_p_r_y3":0.054748746947692606,"f_p_r_y2":0.09528893634058466,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y5":-0.37551362045350845},"ff":{"stockId":3000000009119,"type":"ff","f_m_f":2939688,"f_m_f_r":0.012,"f_c_f":489948,"f_c_f_r":0.002,"f_m_a_c_f":3429636,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009119,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.8207,"f_nv_cr":0.014336917562723928},"f_as":{"stockId":3000000009119,"type":"f_as","f_tas":354623573.9002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009120,"name":"广发品质回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-06-08T16:00:00.000Z","fundStatus":"normal","stockCode":"009120","tickerId":9120,"shortName":"广发品质回报混合C","__csrcFundId":7587,"lastUpdated":"2025-01-04T00:32:03.863Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2020-06-08T16:00:00.000Z","setUpAssetScale":314819585,"setUpShares":314819585,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfpzhbhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":600519,"holdings":13000,"marketCap":18850000,"netValueRatio":0.0495,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":600418,"holdings":402900,"marketCap":18613980,"netValueRatio":0.0489,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":1000000000000700,"holdings":41968,"marketCap":17934932,"netValueRatio":0.0471,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":1000000000001530,"holdings":862000,"marketCap":17231369,"netValueRatio":0.0452,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":600029,"holdings":2988400,"marketCap":16884460,"netValueRatio":0.0443,"quarterlyChange":-0.29463171036204705,"stock":{"stockCode":"600029","exchange":"sh","stockType":"company","tickerId":600029,"name":"南方航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":338,"holdings":692200,"marketCap":16778928,"netValueRatio":0.0441,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":1000000000001801,"holdings":216000,"marketCap":16191890,"netValueRatio":0.0425,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":1000000000000753,"holdings":3196000,"marketCap":12896120,"netValueRatio":0.0339,"quarterlyChange":-0.3536067892503535,"stock":{"stockCode":"00753","exchange":"hk","stockType":"company","tickerId":753,"name":"中国国航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":2422,"holdings":275400,"marketCap":9553626,"netValueRatio":0.0251,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":601111,"holdings":1283800,"marketCap":8639974,"netValueRatio":0.0227,"quarterlyChange":-0.281750266808964,"stock":{"stockCode":"601111","exchange":"sh","stockType":"company","tickerId":601111,"name":"中国国航"}}],"bondHoldings":[{"_id":"69e8f9e71398d798430016c6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockCode":"118025","stockName":"奕瑞转债","holdings":580,"marketCap":78527,"netValueRatio":0.0002,"lastUpdated":"2026-04-22T16:40:07.150Z"}],"lastFsMetrics":{"latestTurnoverRate":3.812588695810288,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000009119,"date":"2026-05-21T16:00:00.000Z","nv":0.8207,"tnv":0.8207},{"stockId":3000000009119,"date":"2026-05-20T16:00:00.000Z","nv":0.8091,"tnv":0.8091},{"stockId":3000000009119,"date":"2026-05-19T16:00:00.000Z","nv":0.8222,"tnv":0.8222},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009119,"nv":0.821,"tnv":0.821},{"stockId":3000000009119,"date":"2026-05-17T16:00:00.000Z","nv":0.8125,"tnv":0.8125},{"stockId":3000000009119,"date":"2026-05-14T16:00:00.000Z","nv":0.8226,"tnv":0.8226},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009119,"nv":0.8324,"tnv":0.8324},{"stockId":3000000009119,"date":"2026-05-12T16:00:00.000Z","nv":0.8488,"tnv":0.8488},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009119,"nv":0.8396,"tnv":0.8396},{"stockId":3000000009119,"date":"2026-05-10T16:00:00.000Z","nv":0.8501,"tnv":0.8501},{"stockId":3000000009119,"date":"2026-05-07T16:00:00.000Z","nv":0.8435,"tnv":0.8435},{"stockId":3000000009119,"date":"2026-05-06T16:00:00.000Z","nv":0.8433,"tnv":0.8433},{"stockId":3000000009119,"date":"2026-05-05T16:00:00.000Z","nv":0.8311,"tnv":0.8311},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009119,"nv":0.8144,"tnv":0.8144},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009119,"nv":0.8092,"tnv":0.8092},{"stockId":3000000009119,"date":"2026-04-27T16:00:00.000Z","nv":0.7936,"tnv":0.7936},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009119,"nv":0.806,"tnv":0.806},{"stockId":3000000009119,"date":"2026-04-23T16:00:00.000Z","nv":0.8013,"tnv":0.8013},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009119,"nv":0.7993,"tnv":0.7993},{"stockId":3000000009119,"date":"2026-04-21T16:00:00.000Z","nv":0.8057,"tnv":0.8057},{"stockId":3000000009119,"date":"2026-04-20T16:00:00.000Z","nv":0.7993,"tnv":0.7993},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009119,"nv":0.8049,"tnv":0.8049},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009119,"nv":0.8019,"tnv":0.8019},{"stockId":3000000009119,"date":"2026-04-15T16:00:00.000Z","nv":0.8059,"tnv":0.8059},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009119,"nv":0.7995,"tnv":0.7995},{"stockId":3000000009119,"date":"2026-04-13T16:00:00.000Z","nv":0.7891,"tnv":0.7891},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009119,"nv":0.7867,"tnv":0.7867},{"stockId":3000000009119,"date":"2026-04-09T16:00:00.000Z","nv":0.7874,"tnv":0.7874},{"stockId":3000000009119,"date":"2026-04-08T16:00:00.000Z","nv":0.7817,"tnv":0.7817},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009119,"nv":0.787,"tnv":0.787},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009119,"nv":0.7677,"tnv":0.7677},{"stockId":3000000009119,"date":"2026-04-02T16:00:00.000Z","nv":0.7694,"tnv":0.7694},{"stockId":3000000009119,"date":"2026-04-01T16:00:00.000Z","nv":0.7756,"tnv":0.7756},{"stockId":3000000009119,"date":"2026-03-31T16:00:00.000Z","nv":0.7819,"tnv":0.7819},{"stockId":3000000009119,"date":"2026-03-30T16:00:00.000Z","nv":0.7594,"tnv":0.7594},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009119,"nv":0.7697,"tnv":0.7697},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009119,"nv":0.7721,"tnv":0.7721},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009119,"nv":0.762,"tnv":0.762},{"stockId":3000000009119,"date":"2026-03-24T16:00:00.000Z","nv":0.777,"tnv":0.777},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009119,"nv":0.7652,"tnv":0.7652},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009119,"nv":0.7517,"tnv":0.7517},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009119,"nv":0.779,"tnv":0.779},{"stockId":3000000009119,"date":"2026-03-18T16:00:00.000Z","nv":0.7866,"tnv":0.7866},{"stockId":3000000009119,"date":"2026-03-17T16:00:00.000Z","nv":0.808,"tnv":0.808},{"stockId":3000000009119,"date":"2026-03-16T16:00:00.000Z","nv":0.8048,"tnv":0.8048},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009119,"nv":0.8085,"tnv":0.8085},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009119,"nv":0.8076,"tnv":0.8076},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009119,"nv":0.8148,"tnv":0.8148},{"stockId":3000000009119,"date":"2026-03-10T16:00:00.000Z","nv":0.8219,"tnv":0.8219},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009119,"nv":0.8277,"tnv":0.8277},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009119,"nv":0.8089,"tnv":0.8089},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009119,"nv":0.8253,"tnv":0.8253},{"stockId":3000000009119,"date":"2026-03-04T16:00:00.000Z","nv":0.8096,"tnv":0.8096},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009119,"nv":0.8102,"tnv":0.8102},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009119,"nv":0.819,"tnv":0.819},{"stockId":3000000009119,"date":"2026-03-01T16:00:00.000Z","nv":0.8401,"tnv":0.8401},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009119,"nv":0.8527,"tnv":0.8527},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009119,"nv":0.8604,"tnv":0.8604},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009119,"nv":0.8651,"tnv":0.8651},{"stockId":3000000009119,"date":"2026-02-23T16:00:00.000Z","nv":0.8643,"tnv":0.8643},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009119,"nv":0.8658,"tnv":0.8658},{"stockId":3000000009119,"date":"2026-02-11T16:00:00.000Z","nv":0.8714,"tnv":0.8714},{"stockId":3000000009119,"date":"2026-02-10T16:00:00.000Z","nv":0.8716,"tnv":0.8716},{"stockId":3000000009119,"date":"2026-02-09T16:00:00.000Z","nv":0.8785,"tnv":0.8785},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009119,"nv":0.8773,"tnv":0.8773},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009119,"nv":0.8618,"tnv":0.8618},{"stockId":3000000009119,"date":"2026-02-04T16:00:00.000Z","nv":0.8659,"tnv":0.8659},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009119,"nv":0.8669,"tnv":0.8669},{"stockId":3000000009119,"date":"2026-02-02T16:00:00.000Z","nv":0.8537,"tnv":0.8537},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009119,"nv":0.8347,"tnv":0.8347},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009119,"nv":0.8568,"tnv":0.8568},{"stockId":3000000009119,"date":"2026-01-28T16:00:00.000Z","nv":0.8589,"tnv":0.8589},{"stockId":3000000009119,"date":"2026-01-27T16:00:00.000Z","nv":0.8626,"tnv":0.8626},{"stockId":3000000009119,"date":"2026-01-26T16:00:00.000Z","nv":0.8672,"tnv":0.8672},{"stockId":3000000009119,"date":"2026-01-25T16:00:00.000Z","nv":0.8579,"tnv":0.8579},{"stockId":3000000009119,"date":"2026-01-22T16:00:00.000Z","nv":0.8665,"tnv":0.8665},{"stockId":3000000009119,"date":"2026-01-21T16:00:00.000Z","nv":0.8711,"tnv":0.8711},{"stockId":3000000009119,"date":"2026-01-20T16:00:00.000Z","nv":0.874,"tnv":0.874},{"stockId":3000000009119,"date":"2026-01-19T16:00:00.000Z","nv":0.8684,"tnv":0.8684},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009119,"nv":0.8685,"tnv":0.8685},{"stockId":3000000009119,"date":"2026-01-15T16:00:00.000Z","nv":0.8619,"tnv":0.8619},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009119,"nv":0.8582,"tnv":0.8582},{"stockId":3000000009119,"date":"2026-01-13T16:00:00.000Z","nv":0.8631,"tnv":0.8631},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009119,"nv":0.8711,"tnv":0.8711},{"stockId":3000000009119,"date":"2026-01-11T16:00:00.000Z","nv":0.8842,"tnv":0.8842},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009119,"nv":0.8758,"tnv":0.8758},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009119,"nv":0.8834,"tnv":0.8834},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009119,"nv":0.8825,"tnv":0.8825},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009119,"nv":0.8854,"tnv":0.8854},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009119,"nv":0.8727,"tnv":0.8727},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009119,"nv":0.8509,"tnv":0.8509},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009119,"nv":0.8471,"tnv":0.8471},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009119,"nv":0.8405,"tnv":0.8405},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009119,"nv":0.8359,"tnv":0.8359},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009119,"nv":0.8391,"tnv":0.8391},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009119,"nv":0.8319,"tnv":0.8319},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009119,"nv":0.8311,"tnv":0.8311},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009119,"nv":0.8385,"tnv":0.8385},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009119,"nv":0.833,"tnv":0.833},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009119,"nv":0.8244,"tnv":0.8244},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009119,"nv":0.8242,"tnv":0.8242},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009119,"nv":0.8065,"tnv":0.8065},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009119,"nv":0.8138,"tnv":0.8138},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009119,"nv":0.8243,"tnv":0.8243},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009119,"nv":0.8196,"tnv":0.8196},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009119,"nv":0.8312,"tnv":0.8312},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009119,"nv":0.8345,"tnv":0.8345},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009119,"nv":0.8435,"tnv":0.8435},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009119,"nv":0.8347,"tnv":0.8347},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009119,"nv":0.829,"tnv":0.829},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009119,"nv":0.8245,"tnv":0.8245},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009119,"nv":0.8372,"tnv":0.8372},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009119,"nv":0.8427,"tnv":0.8427},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009119,"nv":0.8353,"tnv":0.8353},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009119,"nv":0.8248,"tnv":0.8248},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009119,"nv":0.8251,"tnv":0.8251},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009119,"nv":0.8156,"tnv":0.8156},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009119,"nv":0.8094,"tnv":0.8094},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009119,"nv":0.7992,"tnv":0.7992},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009119,"nv":0.8192,"tnv":0.8192},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009119,"nv":0.8247,"tnv":0.8247},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009119,"nv":0.8283,"tnv":0.8283},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009119,"nv":0.84,"tnv":0.84},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009119,"nv":0.8364,"tnv":0.8364},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009119,"nv":0.8504,"tnv":0.8504},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009119,"nv":0.8369,"tnv":0.8369},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009119,"nv":0.8371,"tnv":0.8371},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009119,"nv":0.8408,"tnv":0.8408},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009119,"nv":0.8362,"tnv":0.8362},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009119,"nv":0.8517,"tnv":0.8517},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009119,"nv":0.8329,"tnv":0.8329},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009119,"nv":0.8347,"tnv":0.8347},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009119,"nv":0.8527,"tnv":0.8527},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009119,"nv":0.853,"tnv":0.853},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009119,"nv":0.8635,"tnv":0.8635},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009119,"nv":0.872,"tnv":0.872},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009119,"nv":0.869,"tnv":0.869},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009119,"nv":0.8735,"tnv":0.8735},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009119,"nv":0.8563,"tnv":0.8563},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009119,"nv":0.8384,"tnv":0.8384},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009119,"nv":0.8439,"tnv":0.8439},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009119,"nv":0.8503,"tnv":0.8503},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009119,"nv":0.8419,"tnv":0.8419},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009119,"nv":0.8305,"tnv":0.8305},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009119,"nv":0.8561,"tnv":0.8561},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009119,"nv":0.8557,"tnv":0.8557},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009119,"nv":0.8339,"tnv":0.8339},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009119,"nv":0.8629,"tnv":0.8629},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009119,"nv":0.8717,"tnv":0.8717},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009119,"nv":0.8967,"tnv":0.8967},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009119,"nv":0.904,"tnv":0.904},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009119,"nv":0.8922,"tnv":0.8922},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009119,"nv":0.8738,"tnv":0.8738},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009119,"nv":0.8931,"tnv":0.8931},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009119,"nv":0.886,"tnv":0.886},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009119,"nv":0.8704,"tnv":0.8704},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009119,"nv":0.8777,"tnv":0.8777},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009119,"nv":0.8604,"tnv":0.8604},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009119,"nv":0.8702,"tnv":0.8702},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009119,"nv":0.8692,"tnv":0.8692},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009119,"nv":0.8627,"tnv":0.8627},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009119,"nv":0.8616,"tnv":0.8616},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009119,"nv":0.8577,"tnv":0.8577},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009119,"nv":0.8527,"tnv":0.8527},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009119,"nv":0.8401,"tnv":0.8401},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009119,"nv":0.8385,"tnv":0.8385},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009119,"nv":0.8407,"tnv":0.8407},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009119,"nv":0.837,"tnv":0.837},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009119,"nv":0.8195,"tnv":0.8195},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009119,"nv":0.8379,"tnv":0.8379},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009119,"nv":0.8423,"tnv":0.8423},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009119,"nv":0.8546,"tnv":0.8546},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009119,"nv":0.8478,"tnv":0.8478},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009119,"nv":0.8446,"tnv":0.8446},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009119,"nv":0.845,"tnv":0.845},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009119,"nv":0.8605,"tnv":0.8605},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009119,"nv":0.8699,"tnv":0.8699},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009119,"nv":0.8575,"tnv":0.8575},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009119,"nv":0.838,"tnv":0.838},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009119,"nv":0.8402,"tnv":0.8402},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009119,"nv":0.8332,"tnv":0.8332},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009119,"nv":0.8333,"tnv":0.8333},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009119,"nv":0.8245,"tnv":0.8245},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009119,"nv":0.8138,"tnv":0.8138},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009119,"nv":0.821,"tnv":0.821},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009119,"nv":0.8031,"tnv":0.8031},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009119,"nv":0.8032,"tnv":0.8032},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009119,"nv":0.7979,"tnv":0.7979},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009119,"nv":0.7975,"tnv":0.7975},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009119,"nv":0.8008,"tnv":0.8008},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009119,"nv":0.7955,"tnv":0.7955},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009119,"nv":0.7885,"tnv":0.7885},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009119,"nv":0.7822,"tnv":0.7822},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009119,"nv":0.7878,"tnv":0.7878},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009119,"nv":0.7939,"tnv":0.7939},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009119,"nv":0.8022,"tnv":0.8022},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009119,"nv":0.8006,"tnv":0.8006},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009119,"nv":0.7974,"tnv":0.7974},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009119,"nv":0.8003,"tnv":0.8003},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009119,"nv":0.7964,"tnv":0.7964},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009119,"nv":0.7926,"tnv":0.7926},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009119,"nv":0.7929,"tnv":0.7929},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009119,"nv":0.7901,"tnv":0.7901},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009119,"nv":0.7884,"tnv":0.7884},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009119,"nv":0.7743,"tnv":0.7743},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009119,"nv":0.7676,"tnv":0.7676},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009119,"nv":0.7585,"tnv":0.7585},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009119,"nv":0.7538,"tnv":0.7538},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009119,"nv":0.755,"tnv":0.755},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009119,"nv":0.7549,"tnv":0.7549},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009119,"nv":0.7517,"tnv":0.7517},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009119,"nv":0.7462,"tnv":0.7462},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009119,"nv":0.7503,"tnv":0.7503},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009119,"nv":0.7488,"tnv":0.7488},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009119,"nv":0.7418,"tnv":0.7418},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009119,"nv":0.7488,"tnv":0.7488},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009119,"nv":0.7434,"tnv":0.7434},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009119,"nv":0.7399,"tnv":0.7399},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009119,"nv":0.7418,"tnv":0.7418},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009119,"nv":0.7455,"tnv":0.7455},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009119,"nv":0.7411,"tnv":0.7411},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009119,"nv":0.728,"tnv":0.728},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009119,"nv":0.7269,"tnv":0.7269},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009119,"nv":0.7274,"tnv":0.7274},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009119,"nv":0.7399,"tnv":0.7399},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009119,"nv":0.7438,"tnv":0.7438},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009119,"nv":0.7477,"tnv":0.7477},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009119,"nv":0.7466,"tnv":0.7466},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009119,"nv":0.7604,"tnv":0.7604},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009119,"nv":0.7575,"tnv":0.7575},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009119,"nv":0.7525,"tnv":0.7525},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009119,"nv":0.7488,"tnv":0.7488},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009119,"nv":0.7396,"tnv":0.7396},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009119,"nv":0.7449,"tnv":0.7449},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009119,"nv":0.7467,"tnv":0.7467},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009119,"nv":0.7415,"tnv":0.7415},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009119,"nv":0.7423,"tnv":0.7423},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009119,"nv":0.7527,"tnv":0.7527},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009119,"nv":0.7437,"tnv":0.7437},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009119,"nv":0.7454,"tnv":0.7454},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009119,"nv":0.7477,"tnv":0.7477},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009119,"nv":0.753,"tnv":0.753},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009119,"nv":0.7488,"tnv":0.7488},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009119,"nv":0.7547,"tnv":0.7547},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009119,"nv":0.7467,"tnv":0.7467},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009119,"nv":0.7398,"tnv":0.7398},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009119,"nv":0.7419,"tnv":0.7419},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009119,"nv":0.7416,"tnv":0.7416},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009119,"nv":0.7495,"tnv":0.7495},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009119,"nv":0.7433,"tnv":0.7433},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009119,"nv":0.7478,"tnv":0.7478},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009119,"nv":0.7327,"tnv":0.7327},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009119,"nv":0.7342,"tnv":0.7342},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009119,"nv":0.7345,"tnv":0.7345},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009119,"nv":0.7358,"tnv":0.7358},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009119,"nv":0.7221,"tnv":0.7221},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009119,"nv":0.7197,"tnv":0.7197},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009119,"nv":0.7196,"tnv":0.7196},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009119,"nv":0.7216,"tnv":0.7216},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009119,"nv":0.7199,"tnv":0.7199},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009119,"nv":0.7247,"tnv":0.7247},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009119,"nv":0.719,"tnv":0.719},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009119,"nv":0.7208,"tnv":0.7208},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009119,"nv":0.7165,"tnv":0.7165},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009119,"nv":0.7164,"tnv":0.7164},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009119,"nv":0.7105,"tnv":0.7105},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009119,"nv":0.7203,"tnv":0.7203},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009119,"nv":0.7191,"tnv":0.7191},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009119,"nv":0.7108,"tnv":0.7108},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009119,"nv":0.7068,"tnv":0.7068},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009119,"nv":0.7021,"tnv":0.7021},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009119,"nv":0.6955,"tnv":0.6955},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009119,"nv":0.6831,"tnv":0.6831},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009119,"nv":0.7486,"tnv":0.7486},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009119,"nv":0.7564,"tnv":0.7564},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009119,"nv":0.7572,"tnv":0.7572},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009119,"nv":0.7558,"tnv":0.7558},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009119,"nv":0.7644,"tnv":0.7644},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009119,"nv":0.7659,"tnv":0.7659},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009119,"nv":0.7606,"tnv":0.7606},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009119,"nv":0.7591,"tnv":0.7591},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009119,"nv":0.7713,"tnv":0.7713},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009119,"nv":0.7665,"tnv":0.7665},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009119,"nv":0.7774,"tnv":0.7774},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009119,"nv":0.7921,"tnv":0.7921},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009119,"nv":0.7944,"tnv":0.7944},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009119,"nv":0.7857,"tnv":0.7857},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009119,"nv":0.7845,"tnv":0.7845},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009119,"nv":0.76,"tnv":0.76},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009119,"nv":0.7651,"tnv":0.7651},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009119,"nv":0.7693,"tnv":0.7693},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009119,"nv":0.7676,"tnv":0.7676},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009119,"nv":0.7748,"tnv":0.7748},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009119,"nv":0.7751,"tnv":0.7751},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009119,"nv":0.7486,"tnv":0.7486},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009119,"nv":0.7365,"tnv":0.7365},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009119,"nv":0.7401,"tnv":0.7401},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009119,"nv":0.7367,"tnv":0.7367},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009119,"nv":0.7613,"tnv":0.7613},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009119,"nv":0.7581,"tnv":0.7581},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009119,"nv":0.7389,"tnv":0.7389},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009119,"nv":0.7546,"tnv":0.7546},{"stockId":3000000009119,"date":"2025-02-20T16:00:00.000Z","nv":0.7539,"tnv":0.7539},{"stockId":3000000009119,"date":"2025-02-19T16:00:00.000Z","nv":0.734,"tnv":0.734},{"stockId":3000000009119,"date":"2025-02-18T16:00:00.000Z","nv":0.7458,"tnv":0.7458},{"stockId":3000000009119,"date":"2025-02-17T16:00:00.000Z","nv":0.7491,"tnv":0.7491},{"stockId":3000000009119,"date":"2025-02-16T16:00:00.000Z","nv":0.7506,"tnv":0.7506},{"stockId":3000000009119,"date":"2025-02-13T16:00:00.000Z","nv":0.7514,"tnv":0.7514},{"stockId":3000000009119,"date":"2025-02-12T16:00:00.000Z","nv":0.7322,"tnv":0.7322},{"stockId":3000000009119,"date":"2025-02-11T16:00:00.000Z","nv":0.7308,"tnv":0.7308},{"stockId":3000000009119,"date":"2025-02-10T16:00:00.000Z","nv":0.7216,"tnv":0.7216},{"stockId":3000000009119,"date":"2025-02-09T16:00:00.000Z","nv":0.7273,"tnv":0.7273},{"stockId":3000000009119,"date":"2025-02-06T16:00:00.000Z","nv":0.7229,"tnv":0.7229},{"stockId":3000000009119,"date":"2025-02-05T16:00:00.000Z","nv":0.7095,"tnv":0.7095},{"stockId":3000000009119,"date":"2025-02-04T16:00:00.000Z","nv":0.7057,"tnv":0.7057},{"stockId":3000000009119,"date":"2025-01-26T16:00:00.000Z","nv":0.7043,"tnv":0.7043},{"stockId":3000000009119,"date":"2025-01-23T16:00:00.000Z","nv":0.7038,"tnv":0.7038},{"stockId":3000000009119,"date":"2025-01-22T16:00:00.000Z","nv":0.6959,"tnv":0.6959},{"stockId":3000000009119,"date":"2025-01-21T16:00:00.000Z","nv":0.6931,"tnv":0.6931},{"stockId":3000000009119,"date":"2025-01-20T16:00:00.000Z","nv":0.7058,"tnv":0.7058},{"stockId":3000000009119,"date":"2025-01-19T16:00:00.000Z","nv":0.7032,"tnv":0.7032},{"stockId":3000000009119,"date":"2025-01-16T16:00:00.000Z","nv":0.6922,"tnv":0.6922},{"stockId":3000000009119,"date":"2025-01-15T16:00:00.000Z","nv":0.6911,"tnv":0.6911},{"stockId":3000000009119,"date":"2025-01-14T16:00:00.000Z","nv":0.6838,"tnv":0.6838},{"stockId":3000000009119,"date":"2025-01-13T16:00:00.000Z","nv":0.6901,"tnv":0.6901},{"stockId":3000000009119,"date":"2025-01-12T16:00:00.000Z","nv":0.6739,"tnv":0.6739},{"stockId":3000000009119,"date":"2025-01-09T16:00:00.000Z","nv":0.679,"tnv":0.679},{"stockId":3000000009119,"date":"2025-01-08T16:00:00.000Z","nv":0.6912,"tnv":0.6912},{"stockId":3000000009119,"date":"2025-01-07T16:00:00.000Z","nv":0.695,"tnv":0.695},{"stockId":3000000009119,"date":"2025-01-06T16:00:00.000Z","nv":0.6987,"tnv":0.6987},{"stockId":3000000009119,"date":"2025-01-05T16:00:00.000Z","nv":0.7015,"tnv":0.7015},{"stockId":3000000009119,"date":"2025-01-02T16:00:00.000Z","nv":0.7051,"tnv":0.7051},{"stockId":3000000009119,"date":"2025-01-01T16:00:00.000Z","nv":0.7065,"tnv":0.7065},{"stockId":3000000009119,"date":"2024-12-30T16:00:00.000Z","nv":0.7212,"tnv":0.7212},{"stockId":3000000009119,"date":"2024-12-29T16:00:00.000Z","nv":0.7304,"tnv":0.7304},{"stockId":3000000009119,"date":"2024-12-26T16:00:00.000Z","nv":0.7269,"tnv":0.7269},{"stockId":3000000009119,"date":"2024-12-25T16:00:00.000Z","nv":0.7316,"tnv":0.7316},{"stockId":3000000009119,"date":"2024-12-24T16:00:00.000Z","nv":0.7304,"tnv":0.7304},{"stockId":3000000009119,"date":"2024-12-23T16:00:00.000Z","nv":0.7329,"tnv":0.7329},{"stockId":3000000009119,"date":"2024-12-22T16:00:00.000Z","nv":0.7244,"tnv":0.7244},{"stockId":3000000009119,"date":"2024-12-19T16:00:00.000Z","nv":0.7235,"tnv":0.7235},{"stockId":3000000009119,"date":"2024-12-18T16:00:00.000Z","nv":0.7279,"tnv":0.7279},{"stockId":3000000009119,"date":"2024-12-17T16:00:00.000Z","nv":0.7303,"tnv":0.7303},{"stockId":3000000009119,"date":"2024-12-16T16:00:00.000Z","nv":0.725,"tnv":0.725},{"stockId":3000000009119,"date":"2024-12-15T16:00:00.000Z","nv":0.7262,"tnv":0.7262},{"stockId":3000000009119,"date":"2024-12-12T16:00:00.000Z","nv":0.736,"tnv":0.736},{"stockId":3000000009119,"date":"2024-12-11T16:00:00.000Z","nv":0.7599,"tnv":0.7599},{"stockId":3000000009119,"date":"2024-12-10T16:00:00.000Z","nv":0.7497,"tnv":0.7497},{"stockId":3000000009119,"date":"2024-12-09T16:00:00.000Z","nv":0.7554,"tnv":0.7554},{"stockId":3000000009119,"date":"2024-12-08T16:00:00.000Z","nv":0.7539,"tnv":0.7539},{"stockId":3000000009119,"date":"2024-12-05T16:00:00.000Z","nv":0.7411,"tnv":0.7411},{"stockId":3000000009119,"date":"2024-12-04T16:00:00.000Z","nv":0.7293,"tnv":0.7293},{"stockId":3000000009119,"date":"2024-12-03T16:00:00.000Z","nv":0.7376,"tnv":0.7376},{"stockId":3000000009119,"date":"2024-12-02T16:00:00.000Z","nv":0.7428,"tnv":0.7428},{"stockId":3000000009119,"date":"2024-12-01T16:00:00.000Z","nv":0.7388,"tnv":0.7388},{"stockId":3000000009119,"date":"2024-11-28T16:00:00.000Z","nv":0.7345,"tnv":0.7345},{"stockId":3000000009119,"date":"2024-11-27T16:00:00.000Z","nv":0.7305,"tnv":0.7305},{"stockId":3000000009119,"date":"2024-11-26T16:00:00.000Z","nv":0.7407,"tnv":0.7407},{"stockId":3000000009119,"date":"2024-11-25T16:00:00.000Z","nv":0.7224,"tnv":0.7224},{"stockId":3000000009119,"date":"2024-11-24T16:00:00.000Z","nv":0.7245,"tnv":0.7245},{"stockId":3000000009119,"date":"2024-11-21T16:00:00.000Z","nv":0.7316,"tnv":0.7316},{"stockId":3000000009119,"date":"2024-11-20T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000009119,"date":"2024-11-19T16:00:00.000Z","nv":0.7531,"tnv":0.7531},{"stockId":3000000009119,"date":"2024-11-18T16:00:00.000Z","nv":0.7525,"tnv":0.7525},{"stockId":3000000009119,"date":"2024-11-17T16:00:00.000Z","nv":0.7478,"tnv":0.7478},{"stockId":3000000009119,"date":"2024-11-14T16:00:00.000Z","nv":0.7486,"tnv":0.7486},{"stockId":3000000009119,"date":"2024-11-13T16:00:00.000Z","nv":0.7577,"tnv":0.7577},{"stockId":3000000009119,"date":"2024-11-12T16:00:00.000Z","nv":0.7677,"tnv":0.7677},{"stockId":3000000009119,"date":"2024-11-11T16:00:00.000Z","nv":0.7664,"tnv":0.7664},{"stockId":3000000009119,"date":"2024-11-10T16:00:00.000Z","nv":0.7812,"tnv":0.7812},{"stockId":3000000009119,"date":"2024-11-07T16:00:00.000Z","nv":0.7947,"tnv":0.7947},{"stockId":3000000009119,"date":"2024-11-06T16:00:00.000Z","nv":0.8097,"tnv":0.8097},{"stockId":3000000009119,"date":"2024-11-05T16:00:00.000Z","nv":0.7804,"tnv":0.7804},{"stockId":3000000009119,"date":"2024-11-04T16:00:00.000Z","nv":0.7958,"tnv":0.7958},{"stockId":3000000009119,"date":"2024-11-03T16:00:00.000Z","nv":0.7783,"tnv":0.7783},{"stockId":3000000009119,"date":"2024-10-31T16:00:00.000Z","nv":0.7711,"tnv":0.7711},{"stockId":3000000009119,"date":"2024-10-30T16:00:00.000Z","nv":0.7635,"tnv":0.7635},{"stockId":3000000009119,"date":"2024-10-29T16:00:00.000Z","nv":0.7663,"tnv":0.7663},{"stockId":3000000009119,"date":"2024-10-28T16:00:00.000Z","nv":0.7797,"tnv":0.7797},{"stockId":3000000009119,"date":"2024-10-27T16:00:00.000Z","nv":0.7868,"tnv":0.7868},{"stockId":3000000009119,"date":"2024-10-24T16:00:00.000Z","nv":0.7869,"tnv":0.7869},{"stockId":3000000009119,"date":"2024-10-23T16:00:00.000Z","nv":0.7913,"tnv":0.7913},{"stockId":3000000009119,"date":"2024-10-22T16:00:00.000Z","nv":0.8021,"tnv":0.8021},{"stockId":3000000009119,"date":"2024-10-21T16:00:00.000Z","nv":0.7912,"tnv":0.7912},{"stockId":3000000009119,"date":"2024-10-20T16:00:00.000Z","nv":0.7824,"tnv":0.7824},{"stockId":3000000009119,"date":"2024-10-17T16:00:00.000Z","nv":0.7885,"tnv":0.7885},{"stockId":3000000009119,"date":"2024-10-16T16:00:00.000Z","nv":0.7588,"tnv":0.7588},{"stockId":3000000009119,"date":"2024-10-15T16:00:00.000Z","nv":0.7688,"tnv":0.7688},{"stockId":3000000009119,"date":"2024-10-14T16:00:00.000Z","nv":0.7651,"tnv":0.7651},{"stockId":3000000009119,"date":"2024-10-13T16:00:00.000Z","nv":0.7933,"tnv":0.7933},{"stockId":3000000009119,"date":"2024-10-10T16:00:00.000Z","nv":0.7923,"tnv":0.7923},{"stockId":3000000009119,"date":"2024-10-09T16:00:00.000Z","nv":0.8003,"tnv":0.8003},{"stockId":3000000009119,"date":"2024-10-08T16:00:00.000Z","nv":0.7846,"tnv":0.7846},{"stockId":3000000009119,"date":"2024-10-07T16:00:00.000Z","nv":0.8214,"tnv":0.8214},{"stockId":3000000009119,"date":"2024-09-29T16:00:00.000Z","nv":0.8051,"tnv":0.8051},{"stockId":3000000009119,"date":"2024-09-26T16:00:00.000Z","nv":0.7659,"tnv":0.7659},{"stockId":3000000009119,"date":"2024-09-25T16:00:00.000Z","nv":0.7325,"tnv":0.7325},{"stockId":3000000009119,"date":"2024-09-24T16:00:00.000Z","nv":0.6919,"tnv":0.6919},{"stockId":3000000009119,"date":"2024-09-23T16:00:00.000Z","nv":0.6911,"tnv":0.6911},{"stockId":3000000009119,"date":"2024-09-22T16:00:00.000Z","nv":0.662,"tnv":0.662},{"stockId":3000000009119,"date":"2024-09-19T16:00:00.000Z","nv":0.6612,"tnv":0.6612},{"stockId":3000000009119,"date":"2024-09-18T16:00:00.000Z","nv":0.6559,"tnv":0.6559},{"stockId":3000000009119,"date":"2024-09-17T16:00:00.000Z","nv":0.6375,"tnv":0.6375},{"stockId":3000000009119,"date":"2024-09-12T16:00:00.000Z","nv":0.6288,"tnv":0.6288},{"stockId":3000000009119,"date":"2024-09-11T16:00:00.000Z","nv":0.6271,"tnv":0.6271},{"stockId":3000000009119,"date":"2024-09-10T16:00:00.000Z","nv":0.6271,"tnv":0.6271},{"stockId":3000000009119,"date":"2024-09-09T16:00:00.000Z","nv":0.6243,"tnv":0.6243},{"stockId":3000000009119,"date":"2024-09-08T16:00:00.000Z","nv":0.6256,"tnv":0.6256},{"stockId":3000000009119,"date":"2024-09-05T16:00:00.000Z","nv":0.6392,"tnv":0.6392},{"stockId":3000000009119,"date":"2024-09-04T16:00:00.000Z","nv":0.6406,"tnv":0.6406},{"stockId":3000000009119,"date":"2024-09-03T16:00:00.000Z","nv":0.6398,"tnv":0.6398},{"stockId":3000000009119,"date":"2024-09-02T16:00:00.000Z","nv":0.6458,"tnv":0.6458},{"stockId":3000000009119,"date":"2024-09-01T16:00:00.000Z","nv":0.6401,"tnv":0.6401},{"stockId":3000000009119,"date":"2024-08-29T16:00:00.000Z","nv":0.6471,"tnv":0.6471},{"stockId":3000000009119,"date":"2024-08-28T16:00:00.000Z","nv":0.6331,"tnv":0.6331},{"stockId":3000000009119,"date":"2024-08-27T16:00:00.000Z","nv":0.6237,"tnv":0.6237},{"stockId":3000000009119,"date":"2024-08-26T16:00:00.000Z","nv":0.6329,"tnv":0.6329},{"stockId":3000000009119,"date":"2024-08-25T16:00:00.000Z","nv":0.6382,"tnv":0.6382},{"stockId":3000000009119,"date":"2024-08-22T16:00:00.000Z","nv":0.6317,"tnv":0.6317},{"stockId":3000000009119,"date":"2024-08-21T16:00:00.000Z","nv":0.6271,"tnv":0.6271},{"stockId":3000000009119,"date":"2024-08-20T16:00:00.000Z","nv":0.6249,"tnv":0.6249},{"stockId":3000000009119,"date":"2024-08-19T16:00:00.000Z","nv":0.627,"tnv":0.627},{"stockId":3000000009119,"date":"2024-08-18T16:00:00.000Z","nv":0.6307,"tnv":0.6307},{"stockId":3000000009119,"date":"2024-08-15T16:00:00.000Z","nv":0.6257,"tnv":0.6257},{"stockId":3000000009119,"date":"2024-08-14T16:00:00.000Z","nv":0.6191,"tnv":0.6191},{"stockId":3000000009119,"date":"2024-08-13T16:00:00.000Z","nv":0.6173,"tnv":0.6173},{"stockId":3000000009119,"date":"2024-08-12T16:00:00.000Z","nv":0.6266,"tnv":0.6266},{"stockId":3000000009119,"date":"2024-08-11T16:00:00.000Z","nv":0.6281,"tnv":0.6281},{"stockId":3000000009119,"date":"2024-08-08T16:00:00.000Z","nv":0.6256,"tnv":0.6256},{"stockId":3000000009119,"date":"2024-08-07T16:00:00.000Z","nv":0.622,"tnv":0.622},{"stockId":3000000009119,"date":"2024-08-06T16:00:00.000Z","nv":0.6228,"tnv":0.6228},{"stockId":3000000009119,"date":"2024-08-05T16:00:00.000Z","nv":0.6179,"tnv":0.6179},{"stockId":3000000009119,"date":"2024-08-04T16:00:00.000Z","nv":0.6276,"tnv":0.6276},{"stockId":3000000009119,"date":"2024-08-01T16:00:00.000Z","nv":0.6319,"tnv":0.6319},{"stockId":3000000009119,"date":"2024-07-31T16:00:00.000Z","nv":0.6459,"tnv":0.6459},{"stockId":3000000009119,"date":"2024-07-30T16:00:00.000Z","nv":0.6503,"tnv":0.6503},{"stockId":3000000009119,"date":"2024-07-29T16:00:00.000Z","nv":0.6252,"tnv":0.6252},{"stockId":3000000009119,"date":"2024-07-28T16:00:00.000Z","nv":0.636,"tnv":0.636},{"stockId":3000000009119,"date":"2024-07-25T16:00:00.000Z","nv":0.6367,"tnv":0.6367},{"stockId":3000000009119,"date":"2024-07-24T16:00:00.000Z","nv":0.6217,"tnv":0.6217},{"stockId":3000000009119,"date":"2024-07-23T16:00:00.000Z","nv":0.6376,"tnv":0.6376},{"stockId":3000000009119,"date":"2024-07-22T16:00:00.000Z","nv":0.6438,"tnv":0.6438},{"stockId":3000000009119,"date":"2024-07-21T16:00:00.000Z","nv":0.6602,"tnv":0.6602},{"stockId":3000000009119,"date":"2024-07-18T16:00:00.000Z","nv":0.6586,"tnv":0.6586},{"stockId":3000000009119,"date":"2024-07-17T16:00:00.000Z","nv":0.6661,"tnv":0.6661},{"stockId":3000000009119,"date":"2024-07-16T16:00:00.000Z","nv":0.6629,"tnv":0.6629},{"stockId":3000000009119,"date":"2024-07-15T16:00:00.000Z","nv":0.6698,"tnv":0.6698},{"stockId":3000000009119,"date":"2024-07-14T16:00:00.000Z","nv":0.6807,"tnv":0.6807},{"stockId":3000000009119,"date":"2024-07-11T16:00:00.000Z","nv":0.6861,"tnv":0.6861},{"stockId":3000000009119,"date":"2024-07-10T16:00:00.000Z","nv":0.682,"tnv":0.682},{"stockId":3000000009119,"date":"2024-07-09T16:00:00.000Z","nv":0.6702,"tnv":0.6702},{"stockId":3000000009119,"date":"2024-07-08T16:00:00.000Z","nv":0.6791,"tnv":0.6791},{"stockId":3000000009119,"date":"2024-07-07T16:00:00.000Z","nv":0.6741,"tnv":0.6741},{"stockId":3000000009119,"date":"2024-07-04T16:00:00.000Z","nv":0.6829,"tnv":0.6829},{"stockId":3000000009119,"date":"2024-07-03T16:00:00.000Z","nv":0.6863,"tnv":0.6863},{"stockId":3000000009119,"date":"2024-07-02T16:00:00.000Z","nv":0.6843,"tnv":0.6843},{"stockId":3000000009119,"date":"2024-07-01T16:00:00.000Z","nv":0.6822,"tnv":0.6822},{"stockId":3000000009119,"date":"2024-06-30T16:00:00.000Z","nv":0.6893,"tnv":0.6893},{"stockId":3000000009119,"date":"2024-06-27T16:00:00.000Z","nv":0.6885,"tnv":0.6885},{"stockId":3000000009119,"date":"2024-06-26T16:00:00.000Z","nv":0.6907,"tnv":0.6907},{"stockId":3000000009119,"date":"2024-06-25T16:00:00.000Z","nv":0.708,"tnv":0.708},{"stockId":3000000009119,"date":"2024-06-24T16:00:00.000Z","nv":0.7135,"tnv":0.7135},{"stockId":3000000009119,"date":"2024-06-23T16:00:00.000Z","nv":0.7116,"tnv":0.7116},{"stockId":3000000009119,"date":"2024-06-20T16:00:00.000Z","nv":0.7169,"tnv":0.7169},{"stockId":3000000009119,"date":"2024-06-19T16:00:00.000Z","nv":0.7235,"tnv":0.7235},{"stockId":3000000009119,"date":"2024-06-18T16:00:00.000Z","nv":0.7222,"tnv":0.7222},{"stockId":3000000009119,"date":"2024-06-17T16:00:00.000Z","nv":0.7136,"tnv":0.7136},{"stockId":3000000009119,"date":"2024-06-16T16:00:00.000Z","nv":0.7132,"tnv":0.7132},{"stockId":3000000009119,"date":"2024-06-13T16:00:00.000Z","nv":0.7185,"tnv":0.7185},{"stockId":3000000009119,"date":"2024-06-12T16:00:00.000Z","nv":0.7134,"tnv":0.7134},{"stockId":3000000009119,"date":"2024-06-11T16:00:00.000Z","nv":0.7176,"tnv":0.7176},{"stockId":3000000009119,"date":"2024-06-10T16:00:00.000Z","nv":0.715,"tnv":0.715},{"stockId":3000000009119,"date":"2024-06-06T16:00:00.000Z","nv":0.7241,"tnv":0.7241},{"stockId":3000000009119,"date":"2024-06-05T16:00:00.000Z","nv":0.7284,"tnv":0.7284},{"stockId":3000000009119,"date":"2024-06-04T16:00:00.000Z","nv":0.7213,"tnv":0.7213},{"stockId":3000000009119,"date":"2024-06-03T16:00:00.000Z","nv":0.7343,"tnv":0.7343},{"stockId":3000000009119,"date":"2024-06-02T16:00:00.000Z","nv":0.7264,"tnv":0.7264},{"stockId":3000000009119,"date":"2024-05-30T16:00:00.000Z","nv":0.7225,"tnv":0.7225},{"stockId":3000000009119,"date":"2024-05-29T16:00:00.000Z","nv":0.7291,"tnv":0.7291},{"stockId":3000000009119,"date":"2024-05-28T16:00:00.000Z","nv":0.7416,"tnv":0.7416},{"stockId":3000000009119,"date":"2024-05-27T16:00:00.000Z","nv":0.7462,"tnv":0.7462},{"stockId":3000000009119,"date":"2024-05-26T16:00:00.000Z","nv":0.7486,"tnv":0.7486},{"stockId":3000000009119,"date":"2024-05-23T16:00:00.000Z","nv":0.7354,"tnv":0.7354}],"influencesList":[]}