window.pageData = {"startDate":"2024-06-15T11:34:23.832Z","endDate":"2026-06-15T11:34:23.832Z","stock":{"_id":3000000009246,"stockCode":"009246","name":"摩根士丹利ESG量化先行混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9246,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"大摩ESG量化混合A","followedNum":17,"inceptionDate":"2020-07-15T16:00:00.000Z","fundCollectionId":4000050230000,"currency":"CNY","masterFundShortName":"大摩ESG量化混合","setUpDate":"2020-07-15T16:00:00.000Z","setUpAssetScale":2225819599.15,"setUpShares":2225819599.15,"pinyin":"mgsdlesglhxxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50230000","tickerId":50230000,"name":"摩根士丹利基金管理（中国）有限公司"},"managers":[{"name":"余斌","stockType":"fund_manager","stockCode":"8801382709","exchange":"fm","tickerId":2502141770}],"hotMetrics":{"fss":{"stockId":3000000009246,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3507,"f_ins_h_s_r_c_hy":0.1515,"f_ins_h_s_r_c_1y":0.3482,"f_ind_h_s_r":0.6493000000000001,"f_ind_h_s_r_c_hy":-0.15149999999999986,"f_ind_h_s_r_c_1y":-0.34819999999999995,"f_h_a":12145,"f_h_s_a":12267,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009246,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.34859625668449196,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.642518837459634,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.336730221345606,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.35102316168203285,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.36563245823389023,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.35259297387723587,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.27743597081127486,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.6110449377368706,"f_p_r_y5_ssc":4453,"f_p_r_y5_ssrp":0.6291554357592093},"fp":{"stockId":3000000009246,"type":"fp","f_p_r_fys":0.08554227693413585,"f_p_r_m1":-0.05299051501136631,"f_p_r_m3":0.03221120984278869,"f_p_r_m6":0.11140754369825201,"f_p_r_y1":0.33506464802740576,"f_cagr_p_r_fs":0.03252793037547552,"f_p_r_d1":0.0011241007194244812,"f_p_r_y3":0.4278454083441683,"f_p_r_y2":0.4977684106124476,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y5":-0.01692570591585907,"f_i_d":"2020-07-15T16:00:00.000Z"},"ff":{"stockId":3000000009246,"type":"ff","f_m_f":1106583,"f_m_f_r":0.012,"f_c_f":184430,"f_c_f_r":0.002,"f_m_a_c_f":1291013,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009246,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.2081,"f_nv_cr":0.018462316641375764},"f_as":{"stockId":3000000009246,"type":"f_as","f_tas":212548345.0242,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000026421,"name":"摩根士丹利ESG量化先行混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026421","tickerId":26421,"shortName":"大摩ESG量化混合C","currency":"CNY","__csrcFundId":7798,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-05T08:24:54.690Z","inceptionDate":"2025-12-24T16:00:00.000Z","pinyin":"mgsdlesglhxxhhxzqtzjj","fundCollectionId":4000050230000,"followedNum":3}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009246,"stockId":300308,"holdings":13900,"marketCap":7914799,"netValueRatio":0.0355,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009246,"stockId":300750,"holdings":12040,"marketCap":4836468,"netValueRatio":0.0217,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009246,"stockId":688256,"holdings":4800,"marketCap":4718400,"netValueRatio":0.0212,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009246,"stockId":300274,"holdings":24800,"marketCap":3738848,"netValueRatio":0.0168,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009246,"stockId":603993,"holdings":217800,"marketCap":3735270,"netValueRatio":0.0167,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009246,"stockId":600176,"holdings":137900,"marketCap":3352349,"netValueRatio":0.015,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009246,"stockId":600183,"holdings":56900,"marketCap":3082273,"netValueRatio":0.0138,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009246,"stockId":601138,"holdings":56400,"marketCap":2902344,"netValueRatio":0.013,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009246,"stockId":2493,"holdings":233200,"marketCap":2798400,"netValueRatio":0.0125,"quarterlyChange":0.024765157984628416,"stock":{"stockCode":"002493","exchange":"sz","stockType":"company","tickerId":2493,"name":"荣盛石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009246,"stockId":601336,"holdings":42700,"marketCap":2627331,"netValueRatio":0.0118,"quarterlyChange":-0.11721664275466315,"stock":{"stockCode":"601336","exchange":"sh","stockType":"company","tickerId":601336,"name":"新华保险"}}],"bondHoldings":[{"_id":"69e7d73f6201787ae12a509a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009246,"stockCode":"019785","stockName":"25国债13","holdings":120000,"marketCap":12114115,"netValueRatio":0.0543,"lastUpdated":"2026-04-21T19:59:59.064Z"}],"lastFsMetrics":{"latestTurnoverRate":8.123095855201827,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009246,"nv":1.2081,"tnv":1.2081},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009246,"nv":1.1862,"tnv":1.1862},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009246,"nv":1.1887,"tnv":1.1887},{"stockId":3000000009246,"date":"2026-06-08T16:00:00.000Z","nv":1.1966,"tnv":1.1966},{"stockId":3000000009246,"date":"2026-06-07T16:00:00.000Z","nv":1.1683,"tnv":1.1683},{"stockId":3000000009246,"date":"2026-06-04T16:00:00.000Z","nv":1.2028,"tnv":1.2028},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009246,"nv":1.2238,"tnv":1.2238},{"stockId":3000000009246,"date":"2026-06-02T16:00:00.000Z","nv":1.2358,"tnv":1.2358},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009246,"nv":1.2315,"tnv":1.2315},{"stockId":3000000009246,"date":"2026-05-31T16:00:00.000Z","nv":1.2272,"tnv":1.2272},{"stockId":3000000009246,"date":"2026-05-28T16:00:00.000Z","nv":1.2335,"tnv":1.2335},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009246,"nv":1.2549,"tnv":1.2549},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009246,"nv":1.2576,"tnv":1.2576},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009246,"nv":1.2772,"tnv":1.2772},{"stockId":3000000009246,"date":"2026-05-24T16:00:00.000Z","nv":1.2737,"tnv":1.2737},{"stockId":3000000009246,"date":"2026-05-21T16:00:00.000Z","nv":1.2651,"tnv":1.2651},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009246,"nv":1.2476,"tnv":1.2476},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009246,"nv":1.2714,"tnv":1.2714},{"stockId":3000000009246,"date":"2026-05-18T16:00:00.000Z","nv":1.2634,"tnv":1.2634},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009246,"nv":1.2615,"tnv":1.2615},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009246,"nv":1.2534,"tnv":1.2534},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009246,"nv":1.2699,"tnv":1.2699},{"stockId":3000000009246,"date":"2026-05-12T16:00:00.000Z","nv":1.2971,"tnv":1.2971},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009246,"nv":1.2757,"tnv":1.2757},{"stockId":3000000009246,"date":"2026-05-10T16:00:00.000Z","nv":1.2737,"tnv":1.2737},{"stockId":3000000009246,"date":"2026-05-07T16:00:00.000Z","nv":1.2539,"tnv":1.2539},{"stockId":3000000009246,"date":"2026-05-06T16:00:00.000Z","nv":1.2597,"tnv":1.2597},{"stockId":3000000009246,"date":"2026-05-05T16:00:00.000Z","nv":1.2536,"tnv":1.2536},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009246,"nv":1.2285,"tnv":1.2285},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009246,"nv":1.2229,"tnv":1.2229},{"stockId":3000000009246,"date":"2026-04-27T16:00:00.000Z","nv":1.2035,"tnv":1.2035},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009246,"nv":1.2106,"tnv":1.2106},{"stockId":3000000009246,"date":"2026-04-23T16:00:00.000Z","nv":1.2038,"tnv":1.2038},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009246,"nv":1.2094,"tnv":1.2094},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009246,"nv":1.2184,"tnv":1.2184},{"stockId":3000000009246,"date":"2026-04-20T16:00:00.000Z","nv":1.2065,"tnv":1.2065},{"stockId":3000000009246,"date":"2026-04-19T16:00:00.000Z","nv":1.2048,"tnv":1.2048},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009246,"nv":1.1975,"tnv":1.1975},{"stockId":3000000009246,"date":"2026-04-15T16:00:00.000Z","nv":1.1909,"tnv":1.1909},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009246,"nv":1.1709,"tnv":1.1709},{"stockId":3000000009246,"date":"2026-04-13T16:00:00.000Z","nv":1.1725,"tnv":1.1725},{"stockId":3000000009246,"date":"2026-04-12T16:00:00.000Z","nv":1.1562,"tnv":1.1562},{"stockId":3000000009246,"date":"2026-04-09T16:00:00.000Z","nv":1.155,"tnv":1.155},{"stockId":3000000009246,"date":"2026-04-08T16:00:00.000Z","nv":1.1414,"tnv":1.1414},{"stockId":3000000009246,"date":"2026-04-07T16:00:00.000Z","nv":1.1483,"tnv":1.1483},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009246,"nv":1.0988,"tnv":1.0988},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009246,"nv":1.0911,"tnv":1.0911},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009246,"nv":1.1029,"tnv":1.1029},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009246,"nv":1.1227,"tnv":1.1227},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009246,"nv":1.1038,"tnv":1.1038},{"stockId":3000000009246,"date":"2026-03-29T16:00:00.000Z","nv":1.1203,"tnv":1.1203},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009246,"nv":1.1198,"tnv":1.1198},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009246,"nv":1.1066,"tnv":1.1066},{"stockId":3000000009246,"date":"2026-03-24T16:00:00.000Z","nv":1.1205,"tnv":1.1205},{"stockId":3000000009246,"date":"2026-03-23T16:00:00.000Z","nv":1.0995,"tnv":1.0995},{"stockId":3000000009246,"date":"2026-03-22T16:00:00.000Z","nv":1.0747,"tnv":1.0747},{"stockId":3000000009246,"date":"2026-03-19T16:00:00.000Z","nv":1.1146,"tnv":1.1146},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009246,"nv":1.1202,"tnv":1.1202},{"stockId":3000000009246,"date":"2026-03-17T16:00:00.000Z","nv":1.1535,"tnv":1.1535},{"stockId":3000000009246,"date":"2026-03-16T16:00:00.000Z","nv":1.1486,"tnv":1.1486},{"stockId":3000000009246,"date":"2026-03-15T16:00:00.000Z","nv":1.1622,"tnv":1.1622},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009246,"nv":1.1712,"tnv":1.1712},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009246,"nv":1.1704,"tnv":1.1704},{"stockId":3000000009246,"date":"2026-03-10T16:00:00.000Z","nv":1.1728,"tnv":1.1728},{"stockId":3000000009246,"date":"2026-03-09T16:00:00.000Z","nv":1.1657,"tnv":1.1657},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009246,"nv":1.1467,"tnv":1.1467},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009246,"nv":1.1572,"tnv":1.1572},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009246,"nv":1.1558,"tnv":1.1558},{"stockId":3000000009246,"date":"2026-03-03T16:00:00.000Z","nv":1.1441,"tnv":1.1441},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009246,"nv":1.1601,"tnv":1.1601},{"stockId":3000000009246,"date":"2026-03-01T16:00:00.000Z","nv":1.1965,"tnv":1.1965},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009246,"nv":1.1977,"tnv":1.1977},{"stockId":3000000009246,"date":"2026-02-25T16:00:00.000Z","nv":1.1965,"tnv":1.1965},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009246,"nv":1.1993,"tnv":1.1993},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009246,"nv":1.1789,"tnv":1.1789},{"stockId":3000000009246,"date":"2026-02-12T16:00:00.000Z","nv":1.1657,"tnv":1.1657},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009246,"nv":1.1838,"tnv":1.1838},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009246,"nv":1.178,"tnv":1.178},{"stockId":3000000009246,"date":"2026-02-09T16:00:00.000Z","nv":1.1741,"tnv":1.1741},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009246,"nv":1.1701,"tnv":1.1701},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009246,"nv":1.1529,"tnv":1.1529},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009246,"nv":1.1491,"tnv":1.1491},{"stockId":3000000009246,"date":"2026-02-03T16:00:00.000Z","nv":1.168,"tnv":1.168},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009246,"nv":1.167,"tnv":1.167},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009246,"nv":1.1471,"tnv":1.1471},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009246,"nv":1.1861,"tnv":1.1861},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009246,"nv":1.1962,"tnv":1.1962},{"stockId":3000000009246,"date":"2026-01-27T16:00:00.000Z","nv":1.2107,"tnv":1.2107},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009246,"nv":1.209,"tnv":1.209},{"stockId":3000000009246,"date":"2026-01-25T16:00:00.000Z","nv":1.2104,"tnv":1.2104},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009246,"nv":1.2195,"tnv":1.2195},{"stockId":3000000009246,"date":"2026-01-21T16:00:00.000Z","nv":1.2115,"tnv":1.2115},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009246,"nv":1.2095,"tnv":1.2095},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009246,"nv":1.1931,"tnv":1.1931},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009246,"nv":1.1978,"tnv":1.1978},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009246,"nv":1.1893,"tnv":1.1893},{"stockId":3000000009246,"date":"2026-01-14T16:00:00.000Z","nv":1.1833,"tnv":1.1833},{"stockId":3000000009246,"date":"2026-01-13T16:00:00.000Z","nv":1.1731,"tnv":1.1731},{"stockId":3000000009246,"date":"2026-01-12T16:00:00.000Z","nv":1.1707,"tnv":1.1707},{"stockId":3000000009246,"date":"2026-01-11T16:00:00.000Z","nv":1.1814,"tnv":1.1814},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009246,"nv":1.1703,"tnv":1.1703},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009246,"nv":1.1538,"tnv":1.1538},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009246,"nv":1.1566,"tnv":1.1566},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009246,"nv":1.1552,"tnv":1.1552},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009246,"nv":1.1385,"tnv":1.1385},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009246,"nv":1.1129,"tnv":1.1129},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009246,"nv":1.1152,"tnv":1.1152},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009246,"nv":1.1128,"tnv":1.1128},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009246,"nv":1.1189,"tnv":1.1189},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009246,"nv":1.1154,"tnv":1.1154},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009246,"nv":1.1127,"tnv":1.1127},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009246,"nv":1.1031,"tnv":1.1031},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009246,"nv":1.0981,"tnv":1.0981},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009246,"nv":1.0851,"tnv":1.0851},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009246,"nv":1.0781,"tnv":1.0781},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009246,"nv":1.0842,"tnv":1.0842},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009246,"nv":1.063,"tnv":1.063},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009246,"nv":1.078,"tnv":1.078},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009246,"nv":1.087,"tnv":1.087},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009246,"nv":1.0798,"tnv":1.0798},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009246,"nv":1.0926,"tnv":1.0926},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009246,"nv":1.0914,"tnv":1.0914},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009246,"nv":1.0934,"tnv":1.0934},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009246,"nv":1.089,"tnv":1.089},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009246,"nv":1.0771,"tnv":1.0771},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009246,"nv":1.0771,"tnv":1.0771},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009246,"nv":1.0807,"tnv":1.0807},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009246,"nv":1.0852,"tnv":1.0852},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009246,"nv":1.0752,"tnv":1.0752},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009246,"nv":1.0667,"tnv":1.0667},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009246,"nv":1.0632,"tnv":1.0632},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009246,"nv":1.0638,"tnv":1.0638},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009246,"nv":1.0538,"tnv":1.0538},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009246,"nv":1.046,"tnv":1.046},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009246,"nv":1.0779,"tnv":1.0779},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009246,"nv":1.0837,"tnv":1.0837},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009246,"nv":1.092,"tnv":1.092},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009246,"nv":1.102,"tnv":1.102},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009246,"nv":1.1068,"tnv":1.1068},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009246,"nv":1.1166,"tnv":1.1166},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009246,"nv":1.1031,"tnv":1.1031},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009246,"nv":1.1016,"tnv":1.1016},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009246,"nv":1.1035,"tnv":1.1035},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009246,"nv":1.102,"tnv":1.102},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009246,"nv":1.1053,"tnv":1.1053},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009246,"nv":1.0955,"tnv":1.0955},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009246,"nv":1.0868,"tnv":1.0868},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009246,"nv":1.0932,"tnv":1.0932},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009246,"nv":1.0941,"tnv":1.0941},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009246,"nv":1.0961,"tnv":1.0961},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009246,"nv":1.1099,"tnv":1.1099},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009246,"nv":1.1071,"tnv":1.1071},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009246,"nv":1.107,"tnv":1.107},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009246,"nv":1.0989,"tnv":1.0989},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009246,"nv":1.0921,"tnv":1.0921},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009246,"nv":1.0867,"tnv":1.0867},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009246,"nv":1.0877,"tnv":1.0877},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009246,"nv":1.0657,"tnv":1.0657},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009246,"nv":1.055,"tnv":1.055},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009246,"nv":1.0787,"tnv":1.0787},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009246,"nv":1.0846,"tnv":1.0846},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009246,"nv":1.0685,"tnv":1.0685},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009246,"nv":1.0853,"tnv":1.0853},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009246,"nv":1.0935,"tnv":1.0935},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009246,"nv":1.1035,"tnv":1.1035},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009246,"nv":1.0923,"tnv":1.0923},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009246,"nv":1.0822,"tnv":1.0822},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009246,"nv":1.0714,"tnv":1.0714},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009246,"nv":1.0844,"tnv":1.0844},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009246,"nv":1.0823,"tnv":1.0823},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009246,"nv":1.0618,"tnv":1.0618},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009246,"nv":1.073,"tnv":1.073},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009246,"nv":1.0714,"tnv":1.0714},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009246,"nv":1.0729,"tnv":1.0729},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009246,"nv":1.0825,"tnv":1.0825},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009246,"nv":1.0743,"tnv":1.0743},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009246,"nv":1.0648,"tnv":1.0648},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009246,"nv":1.0657,"tnv":1.0657},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009246,"nv":1.0682,"tnv":1.0682},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009246,"nv":1.0491,"tnv":1.0491},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009246,"nv":1.0484,"tnv":1.0484},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009246,"nv":1.06,"tnv":1.06},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009246,"nv":1.0552,"tnv":1.0552},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009246,"nv":1.0287,"tnv":1.0287},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009246,"nv":1.0441,"tnv":1.0441},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009246,"nv":1.0572,"tnv":1.0572},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009246,"nv":1.0721,"tnv":1.0721},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009246,"nv":1.066,"tnv":1.066},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009246,"nv":1.0588,"tnv":1.0588},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009246,"nv":1.0486,"tnv":1.0486},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009246,"nv":1.067,"tnv":1.067},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009246,"nv":1.0626,"tnv":1.0626},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009246,"nv":1.0523,"tnv":1.0523},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009246,"nv":1.0371,"tnv":1.0371},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009246,"nv":1.039,"tnv":1.039},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009246,"nv":1.0284,"tnv":1.0284},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009246,"nv":1.0309,"tnv":1.0309},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009246,"nv":1.0195,"tnv":1.0195},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009246,"nv":1.0021,"tnv":1.0021},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009246,"nv":1.0135,"tnv":1.0135},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009246,"nv":1.0051,"tnv":1.0051},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009246,"nv":1.0039,"tnv":1.0039},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009246,"nv":0.9942,"tnv":0.9942},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009246,"nv":0.9921,"tnv":0.9921},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009246,"nv":0.9904,"tnv":0.9904},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009246,"nv":0.983,"tnv":0.983},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009246,"nv":0.9744,"tnv":0.9744},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009246,"nv":0.9636,"tnv":0.9636},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009246,"nv":0.9602,"tnv":0.9602},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009246,"nv":0.9734,"tnv":0.9734},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009246,"nv":0.9781,"tnv":0.9781},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009246,"nv":0.9752,"tnv":0.9752},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009246,"nv":0.9747,"tnv":0.9747},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009246,"nv":0.9732,"tnv":0.9732},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009246,"nv":0.9653,"tnv":0.9653},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009246,"nv":0.9681,"tnv":0.9681},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009246,"nv":0.9596,"tnv":0.9596},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009246,"nv":0.9474,"tnv":0.9474},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009246,"nv":0.9444,"tnv":0.9444},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009246,"nv":0.9381,"tnv":0.9381},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009246,"nv":0.9352,"tnv":0.9352},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009246,"nv":0.9401,"tnv":0.9401},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009246,"nv":0.9347,"tnv":0.9347},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009246,"nv":0.9309,"tnv":0.9309},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009246,"nv":0.9279,"tnv":0.9279},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009246,"nv":0.9299,"tnv":0.9299},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009246,"nv":0.9212,"tnv":0.9212},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009246,"nv":0.9196,"tnv":0.9196},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009246,"nv":0.9257,"tnv":0.9257},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009246,"nv":0.9208,"tnv":0.9208},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009246,"nv":0.9216,"tnv":0.9216},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009246,"nv":0.9192,"tnv":0.9192},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009246,"nv":0.9099,"tnv":0.9099},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009246,"nv":0.9086,"tnv":0.9086},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009246,"nv":0.9097,"tnv":0.9097},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009246,"nv":0.902,"tnv":0.902},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009246,"nv":0.8885,"tnv":0.8885},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009246,"nv":0.881,"tnv":0.881},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009246,"nv":0.8836,"tnv":0.8836},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009246,"nv":0.8937,"tnv":0.8937},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009246,"nv":0.8952,"tnv":0.8952},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009246,"nv":0.8966,"tnv":0.8966},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009246,"nv":0.8969,"tnv":0.8969},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009246,"nv":0.9049,"tnv":0.9049},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009246,"nv":0.9036,"tnv":0.9036},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009246,"nv":0.8977,"tnv":0.8977},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009246,"nv":0.9022,"tnv":0.9022},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009246,"nv":0.8972,"tnv":0.8972},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009246,"nv":0.8959,"tnv":0.8959},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009246,"nv":0.8943,"tnv":0.8943},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009246,"nv":0.8913,"tnv":0.8913},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009246,"nv":0.8878,"tnv":0.8878},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009246,"nv":0.8941,"tnv":0.8941},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009246,"nv":0.8881,"tnv":0.8881},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009246,"nv":0.8883,"tnv":0.8883},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009246,"nv":0.8907,"tnv":0.8907},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009246,"nv":0.8911,"tnv":0.8911},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009246,"nv":0.8963,"tnv":0.8963},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009246,"nv":0.9011,"tnv":0.9011},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009246,"nv":0.8984,"tnv":0.8984},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009246,"nv":0.8924,"tnv":0.8924},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009246,"nv":0.8928,"tnv":0.8928},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009246,"nv":0.8937,"tnv":0.8937},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009246,"nv":0.8991,"tnv":0.8991},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009246,"nv":0.8944,"tnv":0.8944},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009246,"nv":0.8935,"tnv":0.8935},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009246,"nv":0.8849,"tnv":0.8849},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009246,"nv":0.8859,"tnv":0.8859},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009246,"nv":0.8828,"tnv":0.8828},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009246,"nv":0.879,"tnv":0.879},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009246,"nv":0.8698,"tnv":0.8698},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009246,"nv":0.8695,"tnv":0.8695},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009246,"nv":0.8708,"tnv":0.8708},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009246,"nv":0.8733,"tnv":0.8733},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009246,"nv":0.8713,"tnv":0.8713},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009246,"nv":0.8711,"tnv":0.8711},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009246,"nv":0.8697,"tnv":0.8697},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009246,"nv":0.8693,"tnv":0.8693},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009246,"nv":0.8609,"tnv":0.8609},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009246,"nv":0.8622,"tnv":0.8622},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009246,"nv":0.8616,"tnv":0.8616},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009246,"nv":0.864,"tnv":0.864},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009246,"nv":0.8636,"tnv":0.8636},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009246,"nv":0.8601,"tnv":0.8601},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009246,"nv":0.8616,"tnv":0.8616},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009246,"nv":0.8498,"tnv":0.8498},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009246,"nv":0.8412,"tnv":0.8412},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009246,"nv":0.8284,"tnv":0.8284},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009246,"nv":0.8899,"tnv":0.8899},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009246,"nv":0.8936,"tnv":0.8936},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009246,"nv":0.8934,"tnv":0.8934},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009246,"nv":0.8864,"tnv":0.8864},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009246,"nv":0.8944,"tnv":0.8944},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009246,"nv":0.8988,"tnv":0.8988},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009246,"nv":0.8984,"tnv":0.8984},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009246,"nv":0.8978,"tnv":0.8978},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009246,"nv":0.8945,"tnv":0.8945},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009246,"nv":0.8932,"tnv":0.8932},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009246,"nv":0.9013,"tnv":0.9013},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009246,"nv":0.9057,"tnv":0.9057},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009246,"nv":0.9047,"tnv":0.9047},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009246,"nv":0.9036,"tnv":0.9036},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009246,"nv":0.9059,"tnv":0.9059},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009246,"nv":0.8912,"tnv":0.8912},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009246,"nv":0.8959,"tnv":0.8959},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009246,"nv":0.8964,"tnv":0.8964},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009246,"nv":0.8906,"tnv":0.8906},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009246,"nv":0.8896,"tnv":0.8896},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009246,"nv":0.889,"tnv":0.889},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009246,"nv":0.8775,"tnv":0.8775},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009246,"nv":0.8757,"tnv":0.8757},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009246,"nv":0.873,"tnv":0.873},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009246,"nv":0.8718,"tnv":0.8718},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009246,"nv":0.8899,"tnv":0.8899},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009246,"nv":0.8895,"tnv":0.8895},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009246,"nv":0.8843,"tnv":0.8843},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009246,"nv":0.8923,"tnv":0.8923},{"stockId":3000000009246,"date":"2025-02-20T16:00:00.000Z","nv":0.8929,"tnv":0.8929},{"stockId":3000000009246,"date":"2025-02-19T16:00:00.000Z","nv":0.8842,"tnv":0.8842},{"stockId":3000000009246,"date":"2025-02-18T16:00:00.000Z","nv":0.8837,"tnv":0.8837},{"stockId":3000000009246,"date":"2025-02-17T16:00:00.000Z","nv":0.8763,"tnv":0.8763},{"stockId":3000000009246,"date":"2025-02-16T16:00:00.000Z","nv":0.8838,"tnv":0.8838},{"stockId":3000000009246,"date":"2025-02-13T16:00:00.000Z","nv":0.8878,"tnv":0.8878},{"stockId":3000000009246,"date":"2025-02-12T16:00:00.000Z","nv":0.8799,"tnv":0.8799},{"stockId":3000000009246,"date":"2025-02-11T16:00:00.000Z","nv":0.8834,"tnv":0.8834},{"stockId":3000000009246,"date":"2025-02-10T16:00:00.000Z","nv":0.8784,"tnv":0.8784},{"stockId":3000000009246,"date":"2025-02-09T16:00:00.000Z","nv":0.8781,"tnv":0.8781},{"stockId":3000000009246,"date":"2025-02-06T16:00:00.000Z","nv":0.8745,"tnv":0.8745},{"stockId":3000000009246,"date":"2025-02-05T16:00:00.000Z","nv":0.8657,"tnv":0.8657},{"stockId":3000000009246,"date":"2025-02-04T16:00:00.000Z","nv":0.8553,"tnv":0.8553},{"stockId":3000000009246,"date":"2025-01-26T16:00:00.000Z","nv":0.8564,"tnv":0.8564},{"stockId":3000000009246,"date":"2025-01-23T16:00:00.000Z","nv":0.8573,"tnv":0.8573},{"stockId":3000000009246,"date":"2025-01-22T16:00:00.000Z","nv":0.8498,"tnv":0.8498},{"stockId":3000000009246,"date":"2025-01-21T16:00:00.000Z","nv":0.8505,"tnv":0.8505},{"stockId":3000000009246,"date":"2025-01-20T16:00:00.000Z","nv":0.856,"tnv":0.856},{"stockId":3000000009246,"date":"2025-01-19T16:00:00.000Z","nv":0.8547,"tnv":0.8547},{"stockId":3000000009246,"date":"2025-01-16T16:00:00.000Z","nv":0.8517,"tnv":0.8517},{"stockId":3000000009246,"date":"2025-01-15T16:00:00.000Z","nv":0.844,"tnv":0.844},{"stockId":3000000009246,"date":"2025-01-14T16:00:00.000Z","nv":0.8419,"tnv":0.8419},{"stockId":3000000009246,"date":"2025-01-13T16:00:00.000Z","nv":0.8472,"tnv":0.8472},{"stockId":3000000009246,"date":"2025-01-12T16:00:00.000Z","nv":0.8273,"tnv":0.8273},{"stockId":3000000009246,"date":"2025-01-09T16:00:00.000Z","nv":0.8284,"tnv":0.8284},{"stockId":3000000009246,"date":"2025-01-08T16:00:00.000Z","nv":0.8388,"tnv":0.8388},{"stockId":3000000009246,"date":"2025-01-07T16:00:00.000Z","nv":0.8406,"tnv":0.8406},{"stockId":3000000009246,"date":"2025-01-06T16:00:00.000Z","nv":0.8419,"tnv":0.8419},{"stockId":3000000009246,"date":"2025-01-05T16:00:00.000Z","nv":0.8351,"tnv":0.8351},{"stockId":3000000009246,"date":"2025-01-02T16:00:00.000Z","nv":0.8358,"tnv":0.8358},{"stockId":3000000009246,"date":"2025-01-01T16:00:00.000Z","nv":0.8431,"tnv":0.8431},{"stockId":3000000009246,"date":"2024-12-30T16:00:00.000Z","nv":0.8609,"tnv":0.8609},{"stockId":3000000009246,"date":"2024-12-29T16:00:00.000Z","nv":0.8738,"tnv":0.8738},{"stockId":3000000009246,"date":"2024-12-26T16:00:00.000Z","nv":0.8735,"tnv":0.8735},{"stockId":3000000009246,"date":"2024-12-25T16:00:00.000Z","nv":0.8743,"tnv":0.8743},{"stockId":3000000009246,"date":"2024-12-24T16:00:00.000Z","nv":0.8704,"tnv":0.8704},{"stockId":3000000009246,"date":"2024-12-23T16:00:00.000Z","nv":0.8741,"tnv":0.8741},{"stockId":3000000009246,"date":"2024-12-22T16:00:00.000Z","nv":0.8627,"tnv":0.8627},{"stockId":3000000009246,"date":"2024-12-19T16:00:00.000Z","nv":0.8686,"tnv":0.8686},{"stockId":3000000009246,"date":"2024-12-18T16:00:00.000Z","nv":0.8693,"tnv":0.8693},{"stockId":3000000009246,"date":"2024-12-17T16:00:00.000Z","nv":0.868,"tnv":0.868},{"stockId":3000000009246,"date":"2024-12-16T16:00:00.000Z","nv":0.864,"tnv":0.864},{"stockId":3000000009246,"date":"2024-12-15T16:00:00.000Z","nv":0.8667,"tnv":0.8667},{"stockId":3000000009246,"date":"2024-12-12T16:00:00.000Z","nv":0.8739,"tnv":0.8739},{"stockId":3000000009246,"date":"2024-12-11T16:00:00.000Z","nv":0.8908,"tnv":0.8908},{"stockId":3000000009246,"date":"2024-12-10T16:00:00.000Z","nv":0.8848,"tnv":0.8848},{"stockId":3000000009246,"date":"2024-12-09T16:00:00.000Z","nv":0.8793,"tnv":0.8793},{"stockId":3000000009246,"date":"2024-12-08T16:00:00.000Z","nv":0.8744,"tnv":0.8744},{"stockId":3000000009246,"date":"2024-12-05T16:00:00.000Z","nv":0.8756,"tnv":0.8756},{"stockId":3000000009246,"date":"2024-12-04T16:00:00.000Z","nv":0.8669,"tnv":0.8669},{"stockId":3000000009246,"date":"2024-12-03T16:00:00.000Z","nv":0.8659,"tnv":0.8659},{"stockId":3000000009246,"date":"2024-12-02T16:00:00.000Z","nv":0.8695,"tnv":0.8695},{"stockId":3000000009246,"date":"2024-12-01T16:00:00.000Z","nv":0.8681,"tnv":0.8681},{"stockId":3000000009246,"date":"2024-11-28T16:00:00.000Z","nv":0.86,"tnv":0.86},{"stockId":3000000009246,"date":"2024-11-27T16:00:00.000Z","nv":0.8481,"tnv":0.8481},{"stockId":3000000009246,"date":"2024-11-26T16:00:00.000Z","nv":0.8554,"tnv":0.8554},{"stockId":3000000009246,"date":"2024-11-25T16:00:00.000Z","nv":0.8411,"tnv":0.8411},{"stockId":3000000009246,"date":"2024-11-24T16:00:00.000Z","nv":0.8443,"tnv":0.8443},{"stockId":3000000009246,"date":"2024-11-21T16:00:00.000Z","nv":0.8459,"tnv":0.8459},{"stockId":3000000009246,"date":"2024-11-20T16:00:00.000Z","nv":0.8736,"tnv":0.8736},{"stockId":3000000009246,"date":"2024-11-19T16:00:00.000Z","nv":0.8748,"tnv":0.8748},{"stockId":3000000009246,"date":"2024-11-18T16:00:00.000Z","nv":0.8709,"tnv":0.8709},{"stockId":3000000009246,"date":"2024-11-17T16:00:00.000Z","nv":0.86,"tnv":0.86},{"stockId":3000000009246,"date":"2024-11-14T16:00:00.000Z","nv":0.8694,"tnv":0.8694},{"stockId":3000000009246,"date":"2024-11-13T16:00:00.000Z","nv":0.8808,"tnv":0.8808},{"stockId":3000000009246,"date":"2024-11-12T16:00:00.000Z","nv":0.8979,"tnv":0.8979},{"stockId":3000000009246,"date":"2024-11-11T16:00:00.000Z","nv":0.8945,"tnv":0.8945},{"stockId":3000000009246,"date":"2024-11-10T16:00:00.000Z","nv":0.9028,"tnv":0.9028},{"stockId":3000000009246,"date":"2024-11-07T16:00:00.000Z","nv":0.8946,"tnv":0.8946},{"stockId":3000000009246,"date":"2024-11-06T16:00:00.000Z","nv":0.9003,"tnv":0.9003},{"stockId":3000000009246,"date":"2024-11-05T16:00:00.000Z","nv":0.884,"tnv":0.884},{"stockId":3000000009246,"date":"2024-11-04T16:00:00.000Z","nv":0.8868,"tnv":0.8868},{"stockId":3000000009246,"date":"2024-11-03T16:00:00.000Z","nv":0.8704,"tnv":0.8704},{"stockId":3000000009246,"date":"2024-10-31T16:00:00.000Z","nv":0.859,"tnv":0.859},{"stockId":3000000009246,"date":"2024-10-30T16:00:00.000Z","nv":0.8608,"tnv":0.8608},{"stockId":3000000009246,"date":"2024-10-29T16:00:00.000Z","nv":0.864,"tnv":0.864},{"stockId":3000000009246,"date":"2024-10-28T16:00:00.000Z","nv":0.8698,"tnv":0.8698},{"stockId":3000000009246,"date":"2024-10-27T16:00:00.000Z","nv":0.8788,"tnv":0.8788},{"stockId":3000000009246,"date":"2024-10-24T16:00:00.000Z","nv":0.8735,"tnv":0.8735},{"stockId":3000000009246,"date":"2024-10-23T16:00:00.000Z","nv":0.8674,"tnv":0.8674},{"stockId":3000000009246,"date":"2024-10-22T16:00:00.000Z","nv":0.8743,"tnv":0.8743},{"stockId":3000000009246,"date":"2024-10-21T16:00:00.000Z","nv":0.8734,"tnv":0.8734},{"stockId":3000000009246,"date":"2024-10-20T16:00:00.000Z","nv":0.8666,"tnv":0.8666},{"stockId":3000000009246,"date":"2024-10-17T16:00:00.000Z","nv":0.8607,"tnv":0.8607},{"stockId":3000000009246,"date":"2024-10-16T16:00:00.000Z","nv":0.8324,"tnv":0.8324},{"stockId":3000000009246,"date":"2024-10-15T16:00:00.000Z","nv":0.8394,"tnv":0.8394},{"stockId":3000000009246,"date":"2024-10-14T16:00:00.000Z","nv":0.8454,"tnv":0.8454},{"stockId":3000000009246,"date":"2024-10-13T16:00:00.000Z","nv":0.8644,"tnv":0.8644},{"stockId":3000000009246,"date":"2024-10-10T16:00:00.000Z","nv":0.8484,"tnv":0.8484},{"stockId":3000000009246,"date":"2024-10-09T16:00:00.000Z","nv":0.8762,"tnv":0.8762},{"stockId":3000000009246,"date":"2024-10-08T16:00:00.000Z","nv":0.8696,"tnv":0.8696},{"stockId":3000000009246,"date":"2024-10-07T16:00:00.000Z","nv":0.9365,"tnv":0.9365},{"stockId":3000000009246,"date":"2024-09-29T16:00:00.000Z","nv":0.8906,"tnv":0.8906},{"stockId":3000000009246,"date":"2024-09-26T16:00:00.000Z","nv":0.8219,"tnv":0.8219},{"stockId":3000000009246,"date":"2024-09-25T16:00:00.000Z","nv":0.7883,"tnv":0.7883},{"stockId":3000000009246,"date":"2024-09-24T16:00:00.000Z","nv":0.7616,"tnv":0.7616},{"stockId":3000000009246,"date":"2024-09-23T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000009246,"date":"2024-09-22T16:00:00.000Z","nv":0.7268,"tnv":0.7268},{"stockId":3000000009246,"date":"2024-09-19T16:00:00.000Z","nv":0.7266,"tnv":0.7266},{"stockId":3000000009246,"date":"2024-09-18T16:00:00.000Z","nv":0.7271,"tnv":0.7271},{"stockId":3000000009246,"date":"2024-09-17T16:00:00.000Z","nv":0.7211,"tnv":0.7211},{"stockId":3000000009246,"date":"2024-09-12T16:00:00.000Z","nv":0.7177,"tnv":0.7177},{"stockId":3000000009246,"date":"2024-09-11T16:00:00.000Z","nv":0.7228,"tnv":0.7228},{"stockId":3000000009246,"date":"2024-09-10T16:00:00.000Z","nv":0.7267,"tnv":0.7267},{"stockId":3000000009246,"date":"2024-09-09T16:00:00.000Z","nv":0.7269,"tnv":0.7269},{"stockId":3000000009246,"date":"2024-09-08T16:00:00.000Z","nv":0.7254,"tnv":0.7254},{"stockId":3000000009246,"date":"2024-09-05T16:00:00.000Z","nv":0.7327,"tnv":0.7327},{"stockId":3000000009246,"date":"2024-09-04T16:00:00.000Z","nv":0.7429,"tnv":0.7429},{"stockId":3000000009246,"date":"2024-09-03T16:00:00.000Z","nv":0.7406,"tnv":0.7406},{"stockId":3000000009246,"date":"2024-09-02T16:00:00.000Z","nv":0.7431,"tnv":0.7431},{"stockId":3000000009246,"date":"2024-09-01T16:00:00.000Z","nv":0.7381,"tnv":0.7381},{"stockId":3000000009246,"date":"2024-08-29T16:00:00.000Z","nv":0.7507,"tnv":0.7507},{"stockId":3000000009246,"date":"2024-08-28T16:00:00.000Z","nv":0.7407,"tnv":0.7407},{"stockId":3000000009246,"date":"2024-08-27T16:00:00.000Z","nv":0.7379,"tnv":0.7379},{"stockId":3000000009246,"date":"2024-08-26T16:00:00.000Z","nv":0.7401,"tnv":0.7401},{"stockId":3000000009246,"date":"2024-08-25T16:00:00.000Z","nv":0.746,"tnv":0.746},{"stockId":3000000009246,"date":"2024-08-22T16:00:00.000Z","nv":0.7479,"tnv":0.7479},{"stockId":3000000009246,"date":"2024-08-21T16:00:00.000Z","nv":0.7472,"tnv":0.7472},{"stockId":3000000009246,"date":"2024-08-20T16:00:00.000Z","nv":0.751,"tnv":0.751},{"stockId":3000000009246,"date":"2024-08-19T16:00:00.000Z","nv":0.7525,"tnv":0.7525},{"stockId":3000000009246,"date":"2024-08-18T16:00:00.000Z","nv":0.7608,"tnv":0.7608},{"stockId":3000000009246,"date":"2024-08-15T16:00:00.000Z","nv":0.7592,"tnv":0.7592},{"stockId":3000000009246,"date":"2024-08-14T16:00:00.000Z","nv":0.7595,"tnv":0.7595},{"stockId":3000000009246,"date":"2024-08-13T16:00:00.000Z","nv":0.7542,"tnv":0.7542},{"stockId":3000000009246,"date":"2024-08-12T16:00:00.000Z","nv":0.7589,"tnv":0.7589},{"stockId":3000000009246,"date":"2024-08-11T16:00:00.000Z","nv":0.757,"tnv":0.757},{"stockId":3000000009246,"date":"2024-08-08T16:00:00.000Z","nv":0.756,"tnv":0.756},{"stockId":3000000009246,"date":"2024-08-07T16:00:00.000Z","nv":0.7604,"tnv":0.7604},{"stockId":3000000009246,"date":"2024-08-06T16:00:00.000Z","nv":0.7597,"tnv":0.7597},{"stockId":3000000009246,"date":"2024-08-05T16:00:00.000Z","nv":0.7584,"tnv":0.7584},{"stockId":3000000009246,"date":"2024-08-04T16:00:00.000Z","nv":0.7552,"tnv":0.7552},{"stockId":3000000009246,"date":"2024-08-01T16:00:00.000Z","nv":0.7676,"tnv":0.7676},{"stockId":3000000009246,"date":"2024-07-31T16:00:00.000Z","nv":0.7747,"tnv":0.7747},{"stockId":3000000009246,"date":"2024-07-30T16:00:00.000Z","nv":0.7776,"tnv":0.7776},{"stockId":3000000009246,"date":"2024-07-29T16:00:00.000Z","nv":0.7625,"tnv":0.7625},{"stockId":3000000009246,"date":"2024-07-28T16:00:00.000Z","nv":0.7679,"tnv":0.7679},{"stockId":3000000009246,"date":"2024-07-25T16:00:00.000Z","nv":0.7698,"tnv":0.7698},{"stockId":3000000009246,"date":"2024-07-24T16:00:00.000Z","nv":0.7645,"tnv":0.7645},{"stockId":3000000009246,"date":"2024-07-23T16:00:00.000Z","nv":0.7677,"tnv":0.7677},{"stockId":3000000009246,"date":"2024-07-22T16:00:00.000Z","nv":0.7703,"tnv":0.7703},{"stockId":3000000009246,"date":"2024-07-21T16:00:00.000Z","nv":0.7842,"tnv":0.7842},{"stockId":3000000009246,"date":"2024-07-18T16:00:00.000Z","nv":0.7896,"tnv":0.7896},{"stockId":3000000009246,"date":"2024-07-17T16:00:00.000Z","nv":0.7905,"tnv":0.7905},{"stockId":3000000009246,"date":"2024-07-16T16:00:00.000Z","nv":0.7852,"tnv":0.7852},{"stockId":3000000009246,"date":"2024-07-15T16:00:00.000Z","nv":0.791,"tnv":0.791},{"stockId":3000000009246,"date":"2024-07-14T16:00:00.000Z","nv":0.7906,"tnv":0.7906},{"stockId":3000000009246,"date":"2024-07-11T16:00:00.000Z","nv":0.7903,"tnv":0.7903},{"stockId":3000000009246,"date":"2024-07-10T16:00:00.000Z","nv":0.7915,"tnv":0.7915},{"stockId":3000000009246,"date":"2024-07-09T16:00:00.000Z","nv":0.7843,"tnv":0.7843},{"stockId":3000000009246,"date":"2024-07-08T16:00:00.000Z","nv":0.7917,"tnv":0.7917},{"stockId":3000000009246,"date":"2024-07-07T16:00:00.000Z","nv":0.783,"tnv":0.783},{"stockId":3000000009246,"date":"2024-07-04T16:00:00.000Z","nv":0.7898,"tnv":0.7898},{"stockId":3000000009246,"date":"2024-07-03T16:00:00.000Z","nv":0.7904,"tnv":0.7904},{"stockId":3000000009246,"date":"2024-07-02T16:00:00.000Z","nv":0.7944,"tnv":0.7944},{"stockId":3000000009246,"date":"2024-07-01T16:00:00.000Z","nv":0.8007,"tnv":0.8007},{"stockId":3000000009246,"date":"2024-06-30T16:00:00.000Z","nv":0.8053,"tnv":0.8053},{"stockId":3000000009246,"date":"2024-06-27T16:00:00.000Z","nv":0.7969,"tnv":0.7969},{"stockId":3000000009246,"date":"2024-06-26T16:00:00.000Z","nv":0.7894,"tnv":0.7894},{"stockId":3000000009246,"date":"2024-06-25T16:00:00.000Z","nv":0.7948,"tnv":0.7948},{"stockId":3000000009246,"date":"2024-06-24T16:00:00.000Z","nv":0.7893,"tnv":0.7893},{"stockId":3000000009246,"date":"2024-06-23T16:00:00.000Z","nv":0.7917,"tnv":0.7917},{"stockId":3000000009246,"date":"2024-06-20T16:00:00.000Z","nv":0.7993,"tnv":0.7993},{"stockId":3000000009246,"date":"2024-06-19T16:00:00.000Z","nv":0.7987,"tnv":0.7987},{"stockId":3000000009246,"date":"2024-06-18T16:00:00.000Z","nv":0.8022,"tnv":0.8022},{"stockId":3000000009246,"date":"2024-06-17T16:00:00.000Z","nv":0.8064,"tnv":0.8064},{"stockId":3000000009246,"date":"2024-06-16T16:00:00.000Z","nv":0.8014,"tnv":0.8014}],"influencesList":[]}