window.pageData = {"startDate":"2024-05-24T09:30:53.767Z","endDate":"2026-05-24T09:30:53.767Z","stock":{"_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","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","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":3000000009120,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ind_h_s_r":0.9998,"f_h_a":2655,"f_h_s_a":16331,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009120,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.8789497107254116,"f_p_r_m1_ssc":9238,"f_p_r_m1_ssrp":0.42124066255277687,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.8145064095540704,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.7060554612337295,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.7072352659319597,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.8054585435260639,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.8139400921658986,"f_cagr_p_r_fs_ssc":9180,"f_cagr_p_r_fs_ssrp":0.9124087591240876,"f_p_r_y5_ssc":4353,"f_p_r_y5_ssrp":0.9416360294117647},"fp":{"stockId":3000000009120,"type":"fp","f_p_r_fys":-0.03703258386437458,"f_p_r_m1":0.01830896376350899,"f_p_r_m3":-0.053085835895011146,"f_p_r_m6":0.024955208599948264,"f_p_r_y1":0.09159056835218582,"f_cagr_p_r_fs":-0.036616812620342665,"f_p_r_d1":-0.009345794392523255,"f_p_r_y3":0.04161789569514651,"f_p_r_y2":0.08596610169491337,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y5":-0.3882056374608528},"ff":{"stockId":3000000009120,"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":"2025-06-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009120,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.8009,"f_nv_cr":0.01443951868271065},"f_as":{"stockId":3000000009120,"type":"f_as","f_tas":26206832.229599997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009119,"__csrcFundId":7587,"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","lastUpdated":"2026-04-30T21:38:11.639Z","status":"normal","exchange":"jj","inceptionDate":"2020-06-08T16:00:00.000Z","shortName":"广发品质回报混合(009119)","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"}],"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"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000009120,"date":"2026-05-21T16:00:00.000Z","nv":0.8009,"tnv":0.8009},{"stockId":3000000009120,"date":"2026-05-20T16:00:00.000Z","nv":0.7895,"tnv":0.7895},{"stockId":3000000009120,"date":"2026-05-19T16:00:00.000Z","nv":0.8023,"tnv":0.8023},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009120,"nv":0.8011,"tnv":0.8011},{"stockId":3000000009120,"date":"2026-05-17T16:00:00.000Z","nv":0.7929,"tnv":0.7929},{"stockId":3000000009120,"date":"2026-05-14T16:00:00.000Z","nv":0.8028,"tnv":0.8028},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009120,"nv":0.8123,"tnv":0.8123},{"stockId":3000000009120,"date":"2026-05-12T16:00:00.000Z","nv":0.8283,"tnv":0.8283},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009120,"nv":0.8194,"tnv":0.8194},{"stockId":3000000009120,"date":"2026-05-10T16:00:00.000Z","nv":0.8297,"tnv":0.8297},{"stockId":3000000009120,"date":"2026-05-07T16:00:00.000Z","nv":0.8233,"tnv":0.8233},{"stockId":3000000009120,"date":"2026-05-06T16:00:00.000Z","nv":0.8231,"tnv":0.8231},{"stockId":3000000009120,"date":"2026-05-05T16:00:00.000Z","nv":0.8111,"tnv":0.8111},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009120,"nv":0.7949,"tnv":0.7949},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009120,"nv":0.7898,"tnv":0.7898},{"stockId":3000000009120,"date":"2026-04-27T16:00:00.000Z","nv":0.7746,"tnv":0.7746},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009120,"nv":0.7867,"tnv":0.7867},{"stockId":3000000009120,"date":"2026-04-23T16:00:00.000Z","nv":0.7822,"tnv":0.7822},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009120,"nv":0.7802,"tnv":0.7802},{"stockId":3000000009120,"date":"2026-04-21T16:00:00.000Z","nv":0.7865,"tnv":0.7865},{"stockId":3000000009120,"date":"2026-04-20T16:00:00.000Z","nv":0.7803,"tnv":0.7803},{"stockId":3000000009120,"date":"2026-04-19T16:00:00.000Z","nv":0.7857,"tnv":0.7857},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009120,"nv":0.7828,"tnv":0.7828},{"stockId":3000000009120,"date":"2026-04-15T16:00:00.000Z","nv":0.7867,"tnv":0.7867},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009120,"nv":0.7805,"tnv":0.7805},{"stockId":3000000009120,"date":"2026-04-13T16:00:00.000Z","nv":0.7703,"tnv":0.7703},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009120,"nv":0.768,"tnv":0.768},{"stockId":3000000009120,"date":"2026-04-09T16:00:00.000Z","nv":0.7688,"tnv":0.7688},{"stockId":3000000009120,"date":"2026-04-08T16:00:00.000Z","nv":0.7631,"tnv":0.7631},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009120,"nv":0.7684,"tnv":0.7684},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009120,"nv":0.7495,"tnv":0.7495},{"stockId":3000000009120,"date":"2026-04-02T16:00:00.000Z","nv":0.7512,"tnv":0.7512},{"stockId":3000000009120,"date":"2026-04-01T16:00:00.000Z","nv":0.7573,"tnv":0.7573},{"stockId":3000000009120,"date":"2026-03-31T16:00:00.000Z","nv":0.7634,"tnv":0.7634},{"stockId":3000000009120,"date":"2026-03-30T16:00:00.000Z","nv":0.7414,"tnv":0.7414},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009120,"nv":0.7515,"tnv":0.7515},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009120,"nv":0.7538,"tnv":0.7538},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009120,"nv":0.7441,"tnv":0.7441},{"stockId":3000000009120,"date":"2026-03-24T16:00:00.000Z","nv":0.7587,"tnv":0.7587},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009120,"nv":0.7472,"tnv":0.7472},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009120,"nv":0.734,"tnv":0.734},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009120,"nv":0.7607,"tnv":0.7607},{"stockId":3000000009120,"date":"2026-03-18T16:00:00.000Z","nv":0.7682,"tnv":0.7682},{"stockId":3000000009120,"date":"2026-03-17T16:00:00.000Z","nv":0.7891,"tnv":0.7891},{"stockId":3000000009120,"date":"2026-03-16T16:00:00.000Z","nv":0.786,"tnv":0.786},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009120,"nv":0.7896,"tnv":0.7896},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009120,"nv":0.7887,"tnv":0.7887},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009120,"nv":0.7957,"tnv":0.7957},{"stockId":3000000009120,"date":"2026-03-10T16:00:00.000Z","nv":0.8027,"tnv":0.8027},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009120,"nv":0.8084,"tnv":0.8084},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009120,"nv":0.79,"tnv":0.79},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009120,"nv":0.806,"tnv":0.806},{"stockId":3000000009120,"date":"2026-03-04T16:00:00.000Z","nv":0.7907,"tnv":0.7907},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009120,"nv":0.7913,"tnv":0.7913},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009120,"nv":0.7999,"tnv":0.7999},{"stockId":3000000009120,"date":"2026-03-01T16:00:00.000Z","nv":0.8206,"tnv":0.8206},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009120,"nv":0.8328,"tnv":0.8328},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009120,"nv":0.8404,"tnv":0.8404},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009120,"nv":0.845,"tnv":0.845},{"stockId":3000000009120,"date":"2026-02-23T16:00:00.000Z","nv":0.8442,"tnv":0.8442},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009120,"nv":0.8458,"tnv":0.8458},{"stockId":3000000009120,"date":"2026-02-11T16:00:00.000Z","nv":0.8512,"tnv":0.8512},{"stockId":3000000009120,"date":"2026-02-10T16:00:00.000Z","nv":0.8515,"tnv":0.8515},{"stockId":3000000009120,"date":"2026-02-09T16:00:00.000Z","nv":0.8582,"tnv":0.8582},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009120,"nv":0.8571,"tnv":0.8571},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009120,"nv":0.8419,"tnv":0.8419},{"stockId":3000000009120,"date":"2026-02-04T16:00:00.000Z","nv":0.8459,"tnv":0.8459},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009120,"nv":0.8469,"tnv":0.8469},{"stockId":3000000009120,"date":"2026-02-02T16:00:00.000Z","nv":0.834,"tnv":0.834},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009120,"nv":0.8155,"tnv":0.8155},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009120,"nv":0.8371,"tnv":0.8371},{"stockId":3000000009120,"date":"2026-01-28T16:00:00.000Z","nv":0.8392,"tnv":0.8392},{"stockId":3000000009120,"date":"2026-01-27T16:00:00.000Z","nv":0.8428,"tnv":0.8428},{"stockId":3000000009120,"date":"2026-01-26T16:00:00.000Z","nv":0.8473,"tnv":0.8473},{"stockId":3000000009120,"date":"2026-01-25T16:00:00.000Z","nv":0.8382,"tnv":0.8382},{"stockId":3000000009120,"date":"2026-01-22T16:00:00.000Z","nv":0.8467,"tnv":0.8467},{"stockId":3000000009120,"date":"2026-01-21T16:00:00.000Z","nv":0.8511,"tnv":0.8511},{"stockId":3000000009120,"date":"2026-01-20T16:00:00.000Z","nv":0.854,"tnv":0.854},{"stockId":3000000009120,"date":"2026-01-19T16:00:00.000Z","nv":0.8485,"tnv":0.8485},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009120,"nv":0.8486,"tnv":0.8486},{"stockId":3000000009120,"date":"2026-01-15T16:00:00.000Z","nv":0.8422,"tnv":0.8422},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009120,"nv":0.8386,"tnv":0.8386},{"stockId":3000000009120,"date":"2026-01-13T16:00:00.000Z","nv":0.8434,"tnv":0.8434},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009120,"nv":0.8513,"tnv":0.8513},{"stockId":3000000009120,"date":"2026-01-11T16:00:00.000Z","nv":0.864,"tnv":0.864},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009120,"nv":0.8559,"tnv":0.8559},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009120,"nv":0.8634,"tnv":0.8634},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009120,"nv":0.8624,"tnv":0.8624},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009120,"nv":0.8653,"tnv":0.8653},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009120,"nv":0.8529,"tnv":0.8529},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009120,"nv":0.8317,"tnv":0.8317},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009120,"nv":0.8279,"tnv":0.8279},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009120,"nv":0.8215,"tnv":0.8215},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009120,"nv":0.817,"tnv":0.817},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009120,"nv":0.8202,"tnv":0.8202},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009120,"nv":0.8131,"tnv":0.8131},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009120,"nv":0.8123,"tnv":0.8123},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009120,"nv":0.8196,"tnv":0.8196},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009120,"nv":0.8142,"tnv":0.8142},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009120,"nv":0.8058,"tnv":0.8058},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009120,"nv":0.8056,"tnv":0.8056},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009120,"nv":0.7883,"tnv":0.7883},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009120,"nv":0.7955,"tnv":0.7955},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009120,"nv":0.8058,"tnv":0.8058},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009120,"nv":0.8012,"tnv":0.8012},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009120,"nv":0.8125,"tnv":0.8125},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009120,"nv":0.8158,"tnv":0.8158},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009120,"nv":0.8246,"tnv":0.8246},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009120,"nv":0.816,"tnv":0.816},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009120,"nv":0.8104,"tnv":0.8104},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009120,"nv":0.8061,"tnv":0.8061},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009120,"nv":0.8185,"tnv":0.8185},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009120,"nv":0.8239,"tnv":0.8239},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009120,"nv":0.8167,"tnv":0.8167},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009120,"nv":0.8064,"tnv":0.8064},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009120,"nv":0.8067,"tnv":0.8067},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009120,"nv":0.7974,"tnv":0.7974},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009120,"nv":0.7914,"tnv":0.7914},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009120,"nv":0.7814,"tnv":0.7814},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009120,"nv":0.801,"tnv":0.801},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009120,"nv":0.8064,"tnv":0.8064},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009120,"nv":0.8099,"tnv":0.8099},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009120,"nv":0.8214,"tnv":0.8214},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009120,"nv":0.8179,"tnv":0.8179},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009120,"nv":0.8316,"tnv":0.8316},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009120,"nv":0.8183,"tnv":0.8183},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009120,"nv":0.8185,"tnv":0.8185},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009120,"nv":0.8222,"tnv":0.8222},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009120,"nv":0.8177,"tnv":0.8177},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009120,"nv":0.8329,"tnv":0.8329},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009120,"nv":0.8146,"tnv":0.8146},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009120,"nv":0.8163,"tnv":0.8163},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009120,"nv":0.8339,"tnv":0.8339},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009120,"nv":0.8343,"tnv":0.8343},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009120,"nv":0.8445,"tnv":0.8445},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009120,"nv":0.8528,"tnv":0.8528},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009120,"nv":0.8499,"tnv":0.8499},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009120,"nv":0.8543,"tnv":0.8543},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009120,"nv":0.8376,"tnv":0.8376},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009120,"nv":0.82,"tnv":0.82},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009120,"nv":0.8254,"tnv":0.8254},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009120,"nv":0.8317,"tnv":0.8317},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009120,"nv":0.8235,"tnv":0.8235},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009120,"nv":0.8123,"tnv":0.8123},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009120,"nv":0.8374,"tnv":0.8374},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009120,"nv":0.8371,"tnv":0.8371},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009120,"nv":0.8157,"tnv":0.8157},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009120,"nv":0.8441,"tnv":0.8441},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009120,"nv":0.8527,"tnv":0.8527},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009120,"nv":0.8772,"tnv":0.8772},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009120,"nv":0.8844,"tnv":0.8844},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009120,"nv":0.8729,"tnv":0.8729},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009120,"nv":0.8549,"tnv":0.8549},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009120,"nv":0.8738,"tnv":0.8738},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009120,"nv":0.8669,"tnv":0.8669},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009120,"nv":0.8516,"tnv":0.8516},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009120,"nv":0.8587,"tnv":0.8587},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009120,"nv":0.8418,"tnv":0.8418},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009120,"nv":0.8514,"tnv":0.8514},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009120,"nv":0.8505,"tnv":0.8505},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009120,"nv":0.8441,"tnv":0.8441},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009120,"nv":0.8431,"tnv":0.8431},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009120,"nv":0.8392,"tnv":0.8392},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009120,"nv":0.8344,"tnv":0.8344},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009120,"nv":0.8221,"tnv":0.8221},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009120,"nv":0.8205,"tnv":0.8205},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009120,"nv":0.8227,"tnv":0.8227},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009120,"nv":0.8191,"tnv":0.8191},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009120,"nv":0.802,"tnv":0.802},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009120,"nv":0.82,"tnv":0.82},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009120,"nv":0.8243,"tnv":0.8243},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009120,"nv":0.8364,"tnv":0.8364},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009120,"nv":0.8297,"tnv":0.8297},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009120,"nv":0.8266,"tnv":0.8266},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009120,"nv":0.827,"tnv":0.827},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009120,"nv":0.8422,"tnv":0.8422},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009120,"nv":0.8514,"tnv":0.8514},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009120,"nv":0.8393,"tnv":0.8393},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009120,"nv":0.8202,"tnv":0.8202},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009120,"nv":0.8223,"tnv":0.8223},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009120,"nv":0.8155,"tnv":0.8155},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009120,"nv":0.8156,"tnv":0.8156},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009120,"nv":0.8071,"tnv":0.8071},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009120,"nv":0.7965,"tnv":0.7965},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009120,"nv":0.8037,"tnv":0.8037},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009120,"nv":0.7861,"tnv":0.7861},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009120,"nv":0.7862,"tnv":0.7862},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009120,"nv":0.781,"tnv":0.781},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009120,"nv":0.7807,"tnv":0.7807},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009120,"nv":0.7839,"tnv":0.7839},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009120,"nv":0.7787,"tnv":0.7787},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009120,"nv":0.7719,"tnv":0.7719},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009120,"nv":0.7658,"tnv":0.7658},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009120,"nv":0.7712,"tnv":0.7712},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009120,"nv":0.7772,"tnv":0.7772},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009120,"nv":0.7853,"tnv":0.7853},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009120,"nv":0.7838,"tnv":0.7838},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009120,"nv":0.7807,"tnv":0.7807},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009120,"nv":0.7835,"tnv":0.7835},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009120,"nv":0.7797,"tnv":0.7797},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009120,"nv":0.776,"tnv":0.776},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009120,"nv":0.7763,"tnv":0.7763},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009120,"nv":0.7736,"tnv":0.7736},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009120,"nv":0.772,"tnv":0.772},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009120,"nv":0.7582,"tnv":0.7582},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009120,"nv":0.7516,"tnv":0.7516},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009120,"nv":0.7427,"tnv":0.7427},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009120,"nv":0.7381,"tnv":0.7381},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009120,"nv":0.7393,"tnv":0.7393},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009120,"nv":0.7392,"tnv":0.7392},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009120,"nv":0.7361,"tnv":0.7361},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009120,"nv":0.7307,"tnv":0.7307},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009120,"nv":0.7348,"tnv":0.7348},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009120,"nv":0.7332,"tnv":0.7332},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009120,"nv":0.7264,"tnv":0.7264},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009120,"nv":0.7333,"tnv":0.7333},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009120,"nv":0.7281,"tnv":0.7281},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009120,"nv":0.7246,"tnv":0.7246},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009120,"nv":0.7265,"tnv":0.7265},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009120,"nv":0.7301,"tnv":0.7301},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009120,"nv":0.7258,"tnv":0.7258},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009120,"nv":0.713,"tnv":0.713},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009120,"nv":0.7119,"tnv":0.7119},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009120,"nv":0.7125,"tnv":0.7125},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009120,"nv":0.7247,"tnv":0.7247},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009120,"nv":0.7285,"tnv":0.7285},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009120,"nv":0.7324,"tnv":0.7324},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009120,"nv":0.7313,"tnv":0.7313},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009120,"nv":0.7449,"tnv":0.7449},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009120,"nv":0.742,"tnv":0.742},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009120,"nv":0.7371,"tnv":0.7371},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009120,"nv":0.7334,"tnv":0.7334},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009120,"nv":0.7245,"tnv":0.7245},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009120,"nv":0.7297,"tnv":0.7297},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009120,"nv":0.7315,"tnv":0.7315},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009120,"nv":0.7264,"tnv":0.7264},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009120,"nv":0.7272,"tnv":0.7272},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009120,"nv":0.7374,"tnv":0.7374},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009120,"nv":0.7286,"tnv":0.7286},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009120,"nv":0.7302,"tnv":0.7302},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009120,"nv":0.7325,"tnv":0.7325},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009120,"nv":0.7377,"tnv":0.7377},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009120,"nv":0.7337,"tnv":0.7337},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009120,"nv":0.7394,"tnv":0.7394},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009120,"nv":0.7316,"tnv":0.7316},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009120,"nv":0.7248,"tnv":0.7248},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009120,"nv":0.7269,"tnv":0.7269},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009120,"nv":0.7266,"tnv":0.7266},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009120,"nv":0.7344,"tnv":0.7344},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009120,"nv":0.7283,"tnv":0.7283},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009120,"nv":0.7327,"tnv":0.7327},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009120,"nv":0.7179,"tnv":0.7179},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009120,"nv":0.7194,"tnv":0.7194},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009120,"nv":0.7198,"tnv":0.7198},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009120,"nv":0.721,"tnv":0.721},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009120,"nv":0.7076,"tnv":0.7076},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009120,"nv":0.7053,"tnv":0.7053},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009120,"nv":0.7052,"tnv":0.7052},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009120,"nv":0.7072,"tnv":0.7072},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009120,"nv":0.7055,"tnv":0.7055},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009120,"nv":0.7102,"tnv":0.7102},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009120,"nv":0.7047,"tnv":0.7047},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009120,"nv":0.7064,"tnv":0.7064},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009120,"nv":0.7022,"tnv":0.7022},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009120,"nv":0.7021,"tnv":0.7021},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009120,"nv":0.6963,"tnv":0.6963},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009120,"nv":0.706,"tnv":0.706},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009120,"nv":0.7048,"tnv":0.7048},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009120,"nv":0.6967,"tnv":0.6967},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009120,"nv":0.6928,"tnv":0.6928},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009120,"nv":0.6882,"tnv":0.6882},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009120,"nv":0.6817,"tnv":0.6817},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009120,"nv":0.6696,"tnv":0.6696},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009120,"nv":0.7339,"tnv":0.7339},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009120,"nv":0.7415,"tnv":0.7415},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009120,"nv":0.7422,"tnv":0.7422},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009120,"nv":0.7409,"tnv":0.7409},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009120,"nv":0.7493,"tnv":0.7493},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009120,"nv":0.7508,"tnv":0.7508},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009120,"nv":0.7457,"tnv":0.7457},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009120,"nv":0.7442,"tnv":0.7442},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009120,"nv":0.7562,"tnv":0.7562},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009120,"nv":0.7515,"tnv":0.7515},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009120,"nv":0.7622,"tnv":0.7622},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009120,"nv":0.7765,"tnv":0.7765},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009120,"nv":0.7789,"tnv":0.7789},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009120,"nv":0.7704,"tnv":0.7704},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009120,"nv":0.7692,"tnv":0.7692},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009120,"nv":0.7452,"tnv":0.7452},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009120,"nv":0.7502,"tnv":0.7502},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009120,"nv":0.7543,"tnv":0.7543},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009120,"nv":0.7526,"tnv":0.7526},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009120,"nv":0.7597,"tnv":0.7597},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009120,"nv":0.76,"tnv":0.76},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009120,"nv":0.734,"tnv":0.734},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009120,"nv":0.7222,"tnv":0.7222},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009120,"nv":0.7257,"tnv":0.7257},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009120,"nv":0.7224,"tnv":0.7224},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009120,"nv":0.7466,"tnv":0.7466},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009120,"nv":0.7434,"tnv":0.7434},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009120,"nv":0.7246,"tnv":0.7246},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009120,"nv":0.74,"tnv":0.74},{"stockId":3000000009120,"date":"2025-02-20T16:00:00.000Z","nv":0.7393,"tnv":0.7393},{"stockId":3000000009120,"date":"2025-02-19T16:00:00.000Z","nv":0.7198,"tnv":0.7198},{"stockId":3000000009120,"date":"2025-02-18T16:00:00.000Z","nv":0.7314,"tnv":0.7314},{"stockId":3000000009120,"date":"2025-02-17T16:00:00.000Z","nv":0.7347,"tnv":0.7347},{"stockId":3000000009120,"date":"2025-02-16T16:00:00.000Z","nv":0.7361,"tnv":0.7361},{"stockId":3000000009120,"date":"2025-02-13T16:00:00.000Z","nv":0.7369,"tnv":0.7369},{"stockId":3000000009120,"date":"2025-02-12T16:00:00.000Z","nv":0.7181,"tnv":0.7181},{"stockId":3000000009120,"date":"2025-02-11T16:00:00.000Z","nv":0.7168,"tnv":0.7168},{"stockId":3000000009120,"date":"2025-02-10T16:00:00.000Z","nv":0.7077,"tnv":0.7077},{"stockId":3000000009120,"date":"2025-02-09T16:00:00.000Z","nv":0.7133,"tnv":0.7133},{"stockId":3000000009120,"date":"2025-02-06T16:00:00.000Z","nv":0.709,"tnv":0.709},{"stockId":3000000009120,"date":"2025-02-05T16:00:00.000Z","nv":0.6959,"tnv":0.6959},{"stockId":3000000009120,"date":"2025-02-04T16:00:00.000Z","nv":0.6922,"tnv":0.6922},{"stockId":3000000009120,"date":"2025-01-26T16:00:00.000Z","nv":0.6909,"tnv":0.6909},{"stockId":3000000009120,"date":"2025-01-23T16:00:00.000Z","nv":0.6905,"tnv":0.6905},{"stockId":3000000009120,"date":"2025-01-22T16:00:00.000Z","nv":0.6827,"tnv":0.6827},{"stockId":3000000009120,"date":"2025-01-21T16:00:00.000Z","nv":0.68,"tnv":0.68},{"stockId":3000000009120,"date":"2025-01-20T16:00:00.000Z","nv":0.6924,"tnv":0.6924},{"stockId":3000000009120,"date":"2025-01-19T16:00:00.000Z","nv":0.6899,"tnv":0.6899},{"stockId":3000000009120,"date":"2025-01-16T16:00:00.000Z","nv":0.6791,"tnv":0.6791},{"stockId":3000000009120,"date":"2025-01-15T16:00:00.000Z","nv":0.678,"tnv":0.678},{"stockId":3000000009120,"date":"2025-01-14T16:00:00.000Z","nv":0.6709,"tnv":0.6709},{"stockId":3000000009120,"date":"2025-01-13T16:00:00.000Z","nv":0.6771,"tnv":0.6771},{"stockId":3000000009120,"date":"2025-01-12T16:00:00.000Z","nv":0.6612,"tnv":0.6612},{"stockId":3000000009120,"date":"2025-01-09T16:00:00.000Z","nv":0.6662,"tnv":0.6662},{"stockId":3000000009120,"date":"2025-01-08T16:00:00.000Z","nv":0.6782,"tnv":0.6782},{"stockId":3000000009120,"date":"2025-01-07T16:00:00.000Z","nv":0.6819,"tnv":0.6819},{"stockId":3000000009120,"date":"2025-01-06T16:00:00.000Z","nv":0.6855,"tnv":0.6855},{"stockId":3000000009120,"date":"2025-01-05T16:00:00.000Z","nv":0.6883,"tnv":0.6883},{"stockId":3000000009120,"date":"2025-01-02T16:00:00.000Z","nv":0.6919,"tnv":0.6919},{"stockId":3000000009120,"date":"2025-01-01T16:00:00.000Z","nv":0.6933,"tnv":0.6933},{"stockId":3000000009120,"date":"2024-12-30T16:00:00.000Z","nv":0.7077,"tnv":0.7077},{"stockId":3000000009120,"date":"2024-12-29T16:00:00.000Z","nv":0.7167,"tnv":0.7167},{"stockId":3000000009120,"date":"2024-12-26T16:00:00.000Z","nv":0.7134,"tnv":0.7134},{"stockId":3000000009120,"date":"2024-12-25T16:00:00.000Z","nv":0.7179,"tnv":0.7179},{"stockId":3000000009120,"date":"2024-12-24T16:00:00.000Z","nv":0.7167,"tnv":0.7167},{"stockId":3000000009120,"date":"2024-12-23T16:00:00.000Z","nv":0.7193,"tnv":0.7193},{"stockId":3000000009120,"date":"2024-12-22T16:00:00.000Z","nv":0.7109,"tnv":0.7109},{"stockId":3000000009120,"date":"2024-12-19T16:00:00.000Z","nv":0.71,"tnv":0.71},{"stockId":3000000009120,"date":"2024-12-18T16:00:00.000Z","nv":0.7144,"tnv":0.7144},{"stockId":3000000009120,"date":"2024-12-17T16:00:00.000Z","nv":0.7168,"tnv":0.7168},{"stockId":3000000009120,"date":"2024-12-16T16:00:00.000Z","nv":0.7115,"tnv":0.7115},{"stockId":3000000009120,"date":"2024-12-15T16:00:00.000Z","nv":0.7127,"tnv":0.7127},{"stockId":3000000009120,"date":"2024-12-12T16:00:00.000Z","nv":0.7224,"tnv":0.7224},{"stockId":3000000009120,"date":"2024-12-11T16:00:00.000Z","nv":0.7458,"tnv":0.7458},{"stockId":3000000009120,"date":"2024-12-10T16:00:00.000Z","nv":0.7358,"tnv":0.7358},{"stockId":3000000009120,"date":"2024-12-09T16:00:00.000Z","nv":0.7414,"tnv":0.7414},{"stockId":3000000009120,"date":"2024-12-08T16:00:00.000Z","nv":0.74,"tnv":0.74},{"stockId":3000000009120,"date":"2024-12-05T16:00:00.000Z","nv":0.7275,"tnv":0.7275},{"stockId":3000000009120,"date":"2024-12-04T16:00:00.000Z","nv":0.7159,"tnv":0.7159},{"stockId":3000000009120,"date":"2024-12-03T16:00:00.000Z","nv":0.724,"tnv":0.724},{"stockId":3000000009120,"date":"2024-12-02T16:00:00.000Z","nv":0.7291,"tnv":0.7291},{"stockId":3000000009120,"date":"2024-12-01T16:00:00.000Z","nv":0.7252,"tnv":0.7252},{"stockId":3000000009120,"date":"2024-11-28T16:00:00.000Z","nv":0.721,"tnv":0.721},{"stockId":3000000009120,"date":"2024-11-27T16:00:00.000Z","nv":0.7171,"tnv":0.7171},{"stockId":3000000009120,"date":"2024-11-26T16:00:00.000Z","nv":0.7271,"tnv":0.7271},{"stockId":3000000009120,"date":"2024-11-25T16:00:00.000Z","nv":0.7092,"tnv":0.7092},{"stockId":3000000009120,"date":"2024-11-24T16:00:00.000Z","nv":0.7112,"tnv":0.7112},{"stockId":3000000009120,"date":"2024-11-21T16:00:00.000Z","nv":0.7183,"tnv":0.7183},{"stockId":3000000009120,"date":"2024-11-20T16:00:00.000Z","nv":0.7402,"tnv":0.7402},{"stockId":3000000009120,"date":"2024-11-19T16:00:00.000Z","nv":0.7394,"tnv":0.7394},{"stockId":3000000009120,"date":"2024-11-18T16:00:00.000Z","nv":0.7388,"tnv":0.7388},{"stockId":3000000009120,"date":"2024-11-17T16:00:00.000Z","nv":0.7342,"tnv":0.7342},{"stockId":3000000009120,"date":"2024-11-14T16:00:00.000Z","nv":0.7349,"tnv":0.7349},{"stockId":3000000009120,"date":"2024-11-13T16:00:00.000Z","nv":0.7439,"tnv":0.7439},{"stockId":3000000009120,"date":"2024-11-12T16:00:00.000Z","nv":0.7537,"tnv":0.7537},{"stockId":3000000009120,"date":"2024-11-11T16:00:00.000Z","nv":0.7524,"tnv":0.7524},{"stockId":3000000009120,"date":"2024-11-10T16:00:00.000Z","nv":0.767,"tnv":0.767},{"stockId":3000000009120,"date":"2024-11-07T16:00:00.000Z","nv":0.7802,"tnv":0.7802},{"stockId":3000000009120,"date":"2024-11-06T16:00:00.000Z","nv":0.795,"tnv":0.795},{"stockId":3000000009120,"date":"2024-11-05T16:00:00.000Z","nv":0.7663,"tnv":0.7663},{"stockId":3000000009120,"date":"2024-11-04T16:00:00.000Z","nv":0.7813,"tnv":0.7813},{"stockId":3000000009120,"date":"2024-11-03T16:00:00.000Z","nv":0.7642,"tnv":0.7642},{"stockId":3000000009120,"date":"2024-10-31T16:00:00.000Z","nv":0.7572,"tnv":0.7572},{"stockId":3000000009120,"date":"2024-10-30T16:00:00.000Z","nv":0.7497,"tnv":0.7497},{"stockId":3000000009120,"date":"2024-10-29T16:00:00.000Z","nv":0.7525,"tnv":0.7525},{"stockId":3000000009120,"date":"2024-10-28T16:00:00.000Z","nv":0.7656,"tnv":0.7656},{"stockId":3000000009120,"date":"2024-10-27T16:00:00.000Z","nv":0.7726,"tnv":0.7726},{"stockId":3000000009120,"date":"2024-10-24T16:00:00.000Z","nv":0.7728,"tnv":0.7728},{"stockId":3000000009120,"date":"2024-10-23T16:00:00.000Z","nv":0.7771,"tnv":0.7771},{"stockId":3000000009120,"date":"2024-10-22T16:00:00.000Z","nv":0.7877,"tnv":0.7877},{"stockId":3000000009120,"date":"2024-10-21T16:00:00.000Z","nv":0.777,"tnv":0.777},{"stockId":3000000009120,"date":"2024-10-20T16:00:00.000Z","nv":0.7683,"tnv":0.7683},{"stockId":3000000009120,"date":"2024-10-17T16:00:00.000Z","nv":0.7744,"tnv":0.7744},{"stockId":3000000009120,"date":"2024-10-16T16:00:00.000Z","nv":0.7452,"tnv":0.7452},{"stockId":3000000009120,"date":"2024-10-15T16:00:00.000Z","nv":0.755,"tnv":0.755},{"stockId":3000000009120,"date":"2024-10-14T16:00:00.000Z","nv":0.7514,"tnv":0.7514},{"stockId":3000000009120,"date":"2024-10-13T16:00:00.000Z","nv":0.7791,"tnv":0.7791},{"stockId":3000000009120,"date":"2024-10-10T16:00:00.000Z","nv":0.7781,"tnv":0.7781},{"stockId":3000000009120,"date":"2024-10-09T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000009120,"date":"2024-10-08T16:00:00.000Z","nv":0.7706,"tnv":0.7706},{"stockId":3000000009120,"date":"2024-10-07T16:00:00.000Z","nv":0.8068,"tnv":0.8068},{"stockId":3000000009120,"date":"2024-09-29T16:00:00.000Z","nv":0.7913,"tnv":0.7913},{"stockId":3000000009120,"date":"2024-09-26T16:00:00.000Z","nv":0.7528,"tnv":0.7528},{"stockId":3000000009120,"date":"2024-09-25T16:00:00.000Z","nv":0.72,"tnv":0.72},{"stockId":3000000009120,"date":"2024-09-24T16:00:00.000Z","nv":0.6801,"tnv":0.6801},{"stockId":3000000009120,"date":"2024-09-23T16:00:00.000Z","nv":0.6793,"tnv":0.6793},{"stockId":3000000009120,"date":"2024-09-22T16:00:00.000Z","nv":0.6507,"tnv":0.6507},{"stockId":3000000009120,"date":"2024-09-19T16:00:00.000Z","nv":0.6499,"tnv":0.6499},{"stockId":3000000009120,"date":"2024-09-18T16:00:00.000Z","nv":0.6447,"tnv":0.6447},{"stockId":3000000009120,"date":"2024-09-17T16:00:00.000Z","nv":0.6267,"tnv":0.6267},{"stockId":3000000009120,"date":"2024-09-12T16:00:00.000Z","nv":0.6181,"tnv":0.6181},{"stockId":3000000009120,"date":"2024-09-11T16:00:00.000Z","nv":0.6165,"tnv":0.6165},{"stockId":3000000009120,"date":"2024-09-10T16:00:00.000Z","nv":0.6164,"tnv":0.6164},{"stockId":3000000009120,"date":"2024-09-09T16:00:00.000Z","nv":0.6138,"tnv":0.6138},{"stockId":3000000009120,"date":"2024-09-08T16:00:00.000Z","nv":0.615,"tnv":0.615},{"stockId":3000000009120,"date":"2024-09-05T16:00:00.000Z","nv":0.6285,"tnv":0.6285},{"stockId":3000000009120,"date":"2024-09-04T16:00:00.000Z","nv":0.6298,"tnv":0.6298},{"stockId":3000000009120,"date":"2024-09-03T16:00:00.000Z","nv":0.629,"tnv":0.629},{"stockId":3000000009120,"date":"2024-09-02T16:00:00.000Z","nv":0.6349,"tnv":0.6349},{"stockId":3000000009120,"date":"2024-09-01T16:00:00.000Z","nv":0.6293,"tnv":0.6293},{"stockId":3000000009120,"date":"2024-08-29T16:00:00.000Z","nv":0.6362,"tnv":0.6362},{"stockId":3000000009120,"date":"2024-08-28T16:00:00.000Z","nv":0.6225,"tnv":0.6225},{"stockId":3000000009120,"date":"2024-08-27T16:00:00.000Z","nv":0.6133,"tnv":0.6133},{"stockId":3000000009120,"date":"2024-08-26T16:00:00.000Z","nv":0.6222,"tnv":0.6222},{"stockId":3000000009120,"date":"2024-08-25T16:00:00.000Z","nv":0.6275,"tnv":0.6275},{"stockId":3000000009120,"date":"2024-08-22T16:00:00.000Z","nv":0.6211,"tnv":0.6211},{"stockId":3000000009120,"date":"2024-08-21T16:00:00.000Z","nv":0.6166,"tnv":0.6166},{"stockId":3000000009120,"date":"2024-08-20T16:00:00.000Z","nv":0.6145,"tnv":0.6145},{"stockId":3000000009120,"date":"2024-08-19T16:00:00.000Z","nv":0.6165,"tnv":0.6165},{"stockId":3000000009120,"date":"2024-08-18T16:00:00.000Z","nv":0.6202,"tnv":0.6202},{"stockId":3000000009120,"date":"2024-08-15T16:00:00.000Z","nv":0.6153,"tnv":0.6153},{"stockId":3000000009120,"date":"2024-08-14T16:00:00.000Z","nv":0.6088,"tnv":0.6088},{"stockId":3000000009120,"date":"2024-08-13T16:00:00.000Z","nv":0.6071,"tnv":0.6071},{"stockId":3000000009120,"date":"2024-08-12T16:00:00.000Z","nv":0.6162,"tnv":0.6162},{"stockId":3000000009120,"date":"2024-08-11T16:00:00.000Z","nv":0.6176,"tnv":0.6176},{"stockId":3000000009120,"date":"2024-08-08T16:00:00.000Z","nv":0.6152,"tnv":0.6152},{"stockId":3000000009120,"date":"2024-08-07T16:00:00.000Z","nv":0.6117,"tnv":0.6117},{"stockId":3000000009120,"date":"2024-08-06T16:00:00.000Z","nv":0.6125,"tnv":0.6125},{"stockId":3000000009120,"date":"2024-08-05T16:00:00.000Z","nv":0.6077,"tnv":0.6077},{"stockId":3000000009120,"date":"2024-08-04T16:00:00.000Z","nv":0.6172,"tnv":0.6172},{"stockId":3000000009120,"date":"2024-08-01T16:00:00.000Z","nv":0.6215,"tnv":0.6215},{"stockId":3000000009120,"date":"2024-07-31T16:00:00.000Z","nv":0.6352,"tnv":0.6352},{"stockId":3000000009120,"date":"2024-07-30T16:00:00.000Z","nv":0.6396,"tnv":0.6396},{"stockId":3000000009120,"date":"2024-07-29T16:00:00.000Z","nv":0.6149,"tnv":0.6149},{"stockId":3000000009120,"date":"2024-07-28T16:00:00.000Z","nv":0.6255,"tnv":0.6255},{"stockId":3000000009120,"date":"2024-07-25T16:00:00.000Z","nv":0.6262,"tnv":0.6262},{"stockId":3000000009120,"date":"2024-07-24T16:00:00.000Z","nv":0.6115,"tnv":0.6115},{"stockId":3000000009120,"date":"2024-07-23T16:00:00.000Z","nv":0.6271,"tnv":0.6271},{"stockId":3000000009120,"date":"2024-07-22T16:00:00.000Z","nv":0.6332,"tnv":0.6332},{"stockId":3000000009120,"date":"2024-07-21T16:00:00.000Z","nv":0.6494,"tnv":0.6494},{"stockId":3000000009120,"date":"2024-07-18T16:00:00.000Z","nv":0.6478,"tnv":0.6478},{"stockId":3000000009120,"date":"2024-07-17T16:00:00.000Z","nv":0.6553,"tnv":0.6553},{"stockId":3000000009120,"date":"2024-07-16T16:00:00.000Z","nv":0.6521,"tnv":0.6521},{"stockId":3000000009120,"date":"2024-07-15T16:00:00.000Z","nv":0.6589,"tnv":0.6589},{"stockId":3000000009120,"date":"2024-07-14T16:00:00.000Z","nv":0.6696,"tnv":0.6696},{"stockId":3000000009120,"date":"2024-07-11T16:00:00.000Z","nv":0.675,"tnv":0.675},{"stockId":3000000009120,"date":"2024-07-10T16:00:00.000Z","nv":0.6709,"tnv":0.6709},{"stockId":3000000009120,"date":"2024-07-09T16:00:00.000Z","nv":0.6593,"tnv":0.6593},{"stockId":3000000009120,"date":"2024-07-08T16:00:00.000Z","nv":0.668,"tnv":0.668},{"stockId":3000000009120,"date":"2024-07-07T16:00:00.000Z","nv":0.6632,"tnv":0.6632},{"stockId":3000000009120,"date":"2024-07-04T16:00:00.000Z","nv":0.6718,"tnv":0.6718},{"stockId":3000000009120,"date":"2024-07-03T16:00:00.000Z","nv":0.6752,"tnv":0.6752},{"stockId":3000000009120,"date":"2024-07-02T16:00:00.000Z","nv":0.6732,"tnv":0.6732},{"stockId":3000000009120,"date":"2024-07-01T16:00:00.000Z","nv":0.6712,"tnv":0.6712},{"stockId":3000000009120,"date":"2024-06-30T16:00:00.000Z","nv":0.6782,"tnv":0.6782},{"stockId":3000000009120,"date":"2024-06-27T16:00:00.000Z","nv":0.6774,"tnv":0.6774},{"stockId":3000000009120,"date":"2024-06-26T16:00:00.000Z","nv":0.6795,"tnv":0.6795},{"stockId":3000000009120,"date":"2024-06-25T16:00:00.000Z","nv":0.6966,"tnv":0.6966},{"stockId":3000000009120,"date":"2024-06-24T16:00:00.000Z","nv":0.702,"tnv":0.702},{"stockId":3000000009120,"date":"2024-06-23T16:00:00.000Z","nv":0.7001,"tnv":0.7001},{"stockId":3000000009120,"date":"2024-06-20T16:00:00.000Z","nv":0.7054,"tnv":0.7054},{"stockId":3000000009120,"date":"2024-06-19T16:00:00.000Z","nv":0.7119,"tnv":0.7119},{"stockId":3000000009120,"date":"2024-06-18T16:00:00.000Z","nv":0.7107,"tnv":0.7107},{"stockId":3000000009120,"date":"2024-06-17T16:00:00.000Z","nv":0.7022,"tnv":0.7022},{"stockId":3000000009120,"date":"2024-06-16T16:00:00.000Z","nv":0.7018,"tnv":0.7018},{"stockId":3000000009120,"date":"2024-06-13T16:00:00.000Z","nv":0.707,"tnv":0.707},{"stockId":3000000009120,"date":"2024-06-12T16:00:00.000Z","nv":0.7021,"tnv":0.7021},{"stockId":3000000009120,"date":"2024-06-11T16:00:00.000Z","nv":0.7061,"tnv":0.7061},{"stockId":3000000009120,"date":"2024-06-10T16:00:00.000Z","nv":0.7036,"tnv":0.7036},{"stockId":3000000009120,"date":"2024-06-06T16:00:00.000Z","nv":0.7126,"tnv":0.7126},{"stockId":3000000009120,"date":"2024-06-05T16:00:00.000Z","nv":0.7169,"tnv":0.7169},{"stockId":3000000009120,"date":"2024-06-04T16:00:00.000Z","nv":0.7099,"tnv":0.7099},{"stockId":3000000009120,"date":"2024-06-03T16:00:00.000Z","nv":0.7227,"tnv":0.7227},{"stockId":3000000009120,"date":"2024-06-02T16:00:00.000Z","nv":0.7148,"tnv":0.7148},{"stockId":3000000009120,"date":"2024-05-30T16:00:00.000Z","nv":0.7111,"tnv":0.7111},{"stockId":3000000009120,"date":"2024-05-29T16:00:00.000Z","nv":0.7176,"tnv":0.7176},{"stockId":3000000009120,"date":"2024-05-28T16:00:00.000Z","nv":0.7298,"tnv":0.7298},{"stockId":3000000009120,"date":"2024-05-27T16:00:00.000Z","nv":0.7344,"tnv":0.7344},{"stockId":3000000009120,"date":"2024-05-26T16:00:00.000Z","nv":0.7367,"tnv":0.7367}],"influencesList":[]}