window.pageData = {"startDate":"2024-07-10T23:04:42.659Z","endDate":"2026-07-10T23:04:42.659Z","stock":{"_id":3000000009551,"name":"汇添富开放视野中国优势六个月持有期股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009551","tickerId":9551,"shortName":"汇添富开放视野中国优势六个月持有股票C","exchange":"jj","followedNum":17,"inceptionDate":"2020-07-21T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","status":"normal","setUpDate":"2020-07-21T16:00:00.000Z","setUpAssetScale":2525019777.35,"setUpShares":2525019777.35,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfkfsyzgyslgycyqgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"劳杰男","stockType":"fund_manager","stockCode":"db20351319","exchange":"fm","tickerId":121014154900}],"hotMetrics":{"fss":{"stockId":3000000009551,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0042,"f_ind_h_s_r":0.9958,"f_h_a":45126,"f_h_s_a":14421,"f_ind_h_s_r_c_1y":-0.0005999999999999339,"f_ind_h_s_r_c_hy":-0.00029999999999996696,"f_ins_h_s_r_c_1y":0.0005999999999999998,"f_ins_h_s_r_c_hy":0.0002999999999999995,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009551,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.32931003422806704,"f_p_r_m1_ssc":5987,"f_p_r_m1_ssrp":0.477280320748413,"f_p_r_m3_ssc":5793,"f_p_r_m3_ssrp":0.27814226519337015,"f_p_r_m6_ssc":5564,"f_p_r_m6_ssrp":0.2973215890706453,"f_p_r_y1_ssc":4829,"f_p_r_y1_ssrp":0.38421706710853354,"f_p_r_y2_ssc":3640,"f_p_r_y2_ssrp":0.601538884308876,"f_p_r_y3_ssc":2939,"f_p_r_y3_ssrp":0.4543907420013615,"f_cagr_p_r_fs_ssc":6091,"f_cagr_p_r_fs_ssrp":0.8103448275862069,"f_p_r_y5_ssc":1880,"f_p_r_y5_ssrp":0.7977647684938797},"fp":{"stockId":3000000009551,"type":"fp","f_p_r_fys":0.10972663699936414,"f_p_r_m1":0.01311665699361586,"f_p_r_m3":0.09018236322757933,"f_p_r_m6":0.07368680034444575,"f_p_r_y1":0.32805842970176546,"f_cagr_p_r_fs":-0.022553873769097788,"f_p_r_d1":-0.00508083140877591,"f_p_r_y3":0.3421497770259885,"f_p_r_y2":0.42126689464256684,"last_data_date":"2026-07-08T16:00:00.000Z","f_p_r_y5":-0.22376378512984652,"f_i_d":"2020-07-21T16:00:00.000Z"},"ff":{"stockId":3000000009551,"type":"ff","f_m_f":17351364,"f_m_f_r":0.012,"f_c_f":2891894,"f_c_f_r":0.002,"f_m_a_c_f":20243258,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009551,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":0.8505,"f_nv_cr":-0.025549954170485778},"f_as":{"stockId":3000000009551,"type":"f_as","f_tas":407029532.675,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009550,"__csrcFundId":7911,"stockCode":"009550","name":"汇添富开放视野中国优势六个月持有期股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9550,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:51:52.437Z","status":"normal","shortName":"汇添富开放视野中国优势六个月持有股票(009550)","exchange":"jj","followedNum":32,"inceptionDate":"2020-07-21T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富开放视野中国优势六个月持有股票","setUpDate":"2020-07-21T16:00:00.000Z","setUpAssetScale":14417150888,"setUpShares":14417150888,"pinyin":"htfkfsyzgyslgycyqgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009550,"stockId":300750,"holdings":481079,"marketCap":193249434,"netValueRatio":0.0726,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009550,"stockId":425,"holdings":14976085,"marketCap":150958936,"netValueRatio":0.0567,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009550,"stockId":600519,"holdings":91973,"marketCap":133360850,"netValueRatio":0.0501,"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":3000000009550,"stockId":338,"holdings":5469480,"marketCap":132580195,"netValueRatio":0.0498,"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":3000000009550,"stockId":601899,"holdings":4022700,"marketCap":131622744,"netValueRatio":0.0495,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009550,"stockId":600233,"holdings":6493355,"marketCap":130841103,"netValueRatio":0.0492,"quarterlyChange":0.22716199756394606,"stock":{"stockCode":"600233","exchange":"sh","stockType":"company","tickerId":600233,"name":"圆通速递"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009550,"stockId":600036,"holdings":3321942,"marketCap":130618759,"netValueRatio":0.0491,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009550,"stockId":601318,"holdings":2226729,"marketCap":126433672,"netValueRatio":0.0475,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009550,"stockId":2475,"holdings":2525500,"marketCap":124406130,"netValueRatio":0.0467,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009550,"stockId":600919,"holdings":10252100,"marketCap":111952932,"netValueRatio":0.0421,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}}],"bondHoldings":[{"_id":"69e8f9fa1398d798430018a6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009550,"stockCode":"220203","stockName":"22国开03","holdings":900000,"marketCap":91243232,"netValueRatio":0.0343,"lastUpdated":"2026-04-22T16:40:26.104Z"},{"_id":"69e8f9fa1398d798430018a7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009550,"stockCode":"240202","stockName":"24国开02","holdings":500000,"marketCap":50630671,"netValueRatio":0.019,"lastUpdated":"2026-04-22T16:40:26.108Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000009551,"nv":0.8505,"tnv":0.8505},{"stockId":3000000009551,"date":"2026-07-08T16:00:00.000Z","nv":0.8728,"tnv":0.8728},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000009551,"nv":0.8451,"tnv":0.8451},{"stockId":3000000009551,"date":"2026-07-06T16:00:00.000Z","nv":0.8494,"tnv":0.8494},{"stockId":3000000009551,"date":"2026-07-05T16:00:00.000Z","nv":0.8566,"tnv":0.8566},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000009551,"nv":0.8551,"tnv":0.8551},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000009551,"nv":0.8493,"tnv":0.8493},{"stockId":3000000009551,"date":"2026-06-30T16:00:00.000Z","nv":0.8742,"tnv":0.8742},{"stockId":3000000009551,"date":"2026-06-29T16:00:00.000Z","nv":0.8747,"tnv":0.8747},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000009551,"nv":0.8654,"tnv":0.8654},{"stockId":3000000009551,"date":"2026-06-25T16:00:00.000Z","nv":0.8551,"tnv":0.8551},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000009551,"nv":0.8796,"tnv":0.8796},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000009551,"nv":0.877,"tnv":0.877},{"stockId":3000000009551,"date":"2026-06-22T16:00:00.000Z","nv":0.8672,"tnv":0.8672},{"stockId":3000000009551,"date":"2026-06-21T16:00:00.000Z","nv":0.8854,"tnv":0.8854},{"stockId":3000000009551,"date":"2026-06-17T16:00:00.000Z","nv":0.8756,"tnv":0.8756},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009551,"nv":0.8708,"tnv":0.8708},{"stockId":3000000009551,"date":"2026-06-15T16:00:00.000Z","nv":0.8572,"tnv":0.8572},{"stockId":3000000009551,"date":"2026-06-14T16:00:00.000Z","nv":0.8653,"tnv":0.8653},{"stockId":3000000009551,"date":"2026-06-11T16:00:00.000Z","nv":0.8471,"tnv":0.8471},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009551,"nv":0.8406,"tnv":0.8406},{"stockId":3000000009551,"date":"2026-06-09T16:00:00.000Z","nv":0.8473,"tnv":0.8473},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009551,"nv":0.8615,"tnv":0.8615},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009551,"nv":0.8448,"tnv":0.8448},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009551,"nv":0.86,"tnv":0.86},{"stockId":3000000009551,"date":"2026-06-03T16:00:00.000Z","nv":0.8823,"tnv":0.8823},{"stockId":3000000009551,"date":"2026-06-02T16:00:00.000Z","nv":0.8859,"tnv":0.8859},{"stockId":3000000009551,"date":"2026-06-01T16:00:00.000Z","nv":0.8833,"tnv":0.8833},{"stockId":3000000009551,"date":"2026-05-31T16:00:00.000Z","nv":0.8685,"tnv":0.8685},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009551,"nv":0.8853,"tnv":0.8853},{"stockId":3000000009551,"date":"2026-05-27T16:00:00.000Z","nv":0.8844,"tnv":0.8844},{"stockId":3000000009551,"date":"2026-05-26T16:00:00.000Z","nv":0.8808,"tnv":0.8808},{"stockId":3000000009551,"date":"2026-05-25T16:00:00.000Z","nv":0.8928,"tnv":0.8928},{"stockId":3000000009551,"date":"2026-05-24T16:00:00.000Z","nv":0.8922,"tnv":0.8922},{"stockId":3000000009551,"date":"2026-05-21T16:00:00.000Z","nv":0.8745,"tnv":0.8745},{"stockId":3000000009551,"date":"2026-05-20T16:00:00.000Z","nv":0.8561,"tnv":0.8561},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009551,"nv":0.8642,"tnv":0.8642},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009551,"nv":0.8644,"tnv":0.8644},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009551,"nv":0.8602,"tnv":0.8602},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009551,"nv":0.8725,"tnv":0.8725},{"stockId":3000000009551,"date":"2026-05-13T16:00:00.000Z","nv":0.8759,"tnv":0.8759},{"stockId":3000000009551,"date":"2026-05-12T16:00:00.000Z","nv":0.8926,"tnv":0.8926},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009551,"nv":0.8813,"tnv":0.8813},{"stockId":3000000009551,"date":"2026-05-10T16:00:00.000Z","nv":0.8813,"tnv":0.8813},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009551,"nv":0.8622,"tnv":0.8622},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009551,"nv":0.8732,"tnv":0.8732},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009551,"nv":0.8697,"tnv":0.8697},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009551,"nv":0.8538,"tnv":0.8538},{"stockId":3000000009551,"date":"2026-04-28T16:00:00.000Z","nv":0.8554,"tnv":0.8554},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009551,"nv":0.8472,"tnv":0.8472},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009551,"nv":0.8506,"tnv":0.8506},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009551,"nv":0.8457,"tnv":0.8457},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009551,"nv":0.8479,"tnv":0.8479},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009551,"nv":0.8476,"tnv":0.8476},{"stockId":3000000009551,"date":"2026-04-20T16:00:00.000Z","nv":0.837,"tnv":0.837},{"stockId":3000000009551,"date":"2026-04-19T16:00:00.000Z","nv":0.8296,"tnv":0.8296},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009551,"nv":0.8247,"tnv":0.8247},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009551,"nv":0.8322,"tnv":0.8322},{"stockId":3000000009551,"date":"2026-04-14T16:00:00.000Z","nv":0.8217,"tnv":0.8217},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009551,"nv":0.8186,"tnv":0.8186},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009551,"nv":0.8125,"tnv":0.8125},{"stockId":3000000009551,"date":"2026-04-09T16:00:00.000Z","nv":0.813,"tnv":0.813},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009551,"nv":0.8006,"tnv":0.8006},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009551,"nv":0.7995,"tnv":0.7995},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009551,"nv":0.7718,"tnv":0.7718},{"stockId":3000000009551,"date":"2026-04-02T16:00:00.000Z","nv":0.7744,"tnv":0.7744},{"stockId":3000000009551,"date":"2026-04-01T16:00:00.000Z","nv":0.7812,"tnv":0.7812},{"stockId":3000000009551,"date":"2026-03-31T16:00:00.000Z","nv":0.7894,"tnv":0.7894},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009551,"nv":0.775,"tnv":0.775},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009551,"nv":0.7815,"tnv":0.7815},{"stockId":3000000009551,"date":"2026-03-26T16:00:00.000Z","nv":0.7818,"tnv":0.7818},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009551,"nv":0.7719,"tnv":0.7719},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009551,"nv":0.7801,"tnv":0.7801},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009551,"nv":0.7672,"tnv":0.7672},{"stockId":3000000009551,"date":"2026-03-22T16:00:00.000Z","nv":0.7585,"tnv":0.7585},{"stockId":3000000009551,"date":"2026-03-19T16:00:00.000Z","nv":0.78,"tnv":0.78},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009551,"nv":0.7782,"tnv":0.7782},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009551,"nv":0.7949,"tnv":0.7949},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009551,"nv":0.7921,"tnv":0.7921},{"stockId":3000000009551,"date":"2026-03-15T16:00:00.000Z","nv":0.8003,"tnv":0.8003},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009551,"nv":0.8036,"tnv":0.8036},{"stockId":3000000009551,"date":"2026-03-11T16:00:00.000Z","nv":0.8049,"tnv":0.8049},{"stockId":3000000009551,"date":"2026-03-10T16:00:00.000Z","nv":0.8122,"tnv":0.8122},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009551,"nv":0.8041,"tnv":0.8041},{"stockId":3000000009551,"date":"2026-03-08T16:00:00.000Z","nv":0.7915,"tnv":0.7915},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009551,"nv":0.8048,"tnv":0.8048},{"stockId":3000000009551,"date":"2026-03-04T16:00:00.000Z","nv":0.8002,"tnv":0.8002},{"stockId":3000000009551,"date":"2026-03-03T16:00:00.000Z","nv":0.791,"tnv":0.791},{"stockId":3000000009551,"date":"2026-03-02T16:00:00.000Z","nv":0.7996,"tnv":0.7996},{"stockId":3000000009551,"date":"2026-03-01T16:00:00.000Z","nv":0.8133,"tnv":0.8133},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009551,"nv":0.8122,"tnv":0.8122},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009551,"nv":0.816,"tnv":0.816},{"stockId":3000000009551,"date":"2026-02-24T16:00:00.000Z","nv":0.8181,"tnv":0.8181},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009551,"nv":0.8139,"tnv":0.8139},{"stockId":3000000009551,"date":"2026-02-12T16:00:00.000Z","nv":0.8017,"tnv":0.8017},{"stockId":3000000009551,"date":"2026-02-11T16:00:00.000Z","nv":0.8163,"tnv":0.8163},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009551,"nv":0.8123,"tnv":0.8123},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009551,"nv":0.8118,"tnv":0.8118},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009551,"nv":0.8119,"tnv":0.8119},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009551,"nv":0.7969,"tnv":0.7969},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009551,"nv":0.8019,"tnv":0.8019},{"stockId":3000000009551,"date":"2026-02-03T16:00:00.000Z","nv":0.8106,"tnv":0.8106},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009551,"nv":0.8028,"tnv":0.8028},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009551,"nv":0.784,"tnv":0.784},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009551,"nv":0.8042,"tnv":0.8042},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009551,"nv":0.8151,"tnv":0.8151},{"stockId":3000000009551,"date":"2026-01-27T16:00:00.000Z","nv":0.8119,"tnv":0.8119},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009551,"nv":0.8063,"tnv":0.8063},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009551,"nv":0.8054,"tnv":0.8054},{"stockId":3000000009551,"date":"2026-01-22T16:00:00.000Z","nv":0.8045,"tnv":0.8045},{"stockId":3000000009551,"date":"2026-01-21T16:00:00.000Z","nv":0.8096,"tnv":0.8096},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009551,"nv":0.8091,"tnv":0.8091},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009551,"nv":0.8093,"tnv":0.8093},{"stockId":3000000009551,"date":"2026-01-18T16:00:00.000Z","nv":0.8113,"tnv":0.8113},{"stockId":3000000009551,"date":"2026-01-15T16:00:00.000Z","nv":0.8106,"tnv":0.8106},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009551,"nv":0.813,"tnv":0.813},{"stockId":3000000009551,"date":"2026-01-13T16:00:00.000Z","nv":0.8066,"tnv":0.8066},{"stockId":3000000009551,"date":"2026-01-12T16:00:00.000Z","nv":0.808,"tnv":0.808},{"stockId":3000000009551,"date":"2026-01-11T16:00:00.000Z","nv":0.8107,"tnv":0.8107},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009551,"nv":0.8129,"tnv":0.8129},{"stockId":3000000009551,"date":"2026-01-07T16:00:00.000Z","nv":0.808,"tnv":0.808},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009551,"nv":0.8187,"tnv":0.8187},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009551,"nv":0.8195,"tnv":0.8195},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009551,"nv":0.8042,"tnv":0.8042},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009551,"nv":0.7865,"tnv":0.7865},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009551,"nv":0.7888,"tnv":0.7888},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009551,"nv":0.7843,"tnv":0.7843},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009551,"nv":0.7906,"tnv":0.7906},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009551,"nv":0.7841,"tnv":0.7841},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009551,"nv":0.7829,"tnv":0.7829},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009551,"nv":0.7797,"tnv":0.7797},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009551,"nv":0.7773,"tnv":0.7773},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009551,"nv":0.7701,"tnv":0.7701},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009551,"nv":0.7668,"tnv":0.7668},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009551,"nv":0.773,"tnv":0.773},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009551,"nv":0.7583,"tnv":0.7583},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009551,"nv":0.7684,"tnv":0.7684},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009551,"nv":0.773,"tnv":0.773},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009551,"nv":0.7665,"tnv":0.7665},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009551,"nv":0.7717,"tnv":0.7717},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009551,"nv":0.7729,"tnv":0.7729},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009551,"nv":0.7781,"tnv":0.7781},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009551,"nv":0.7744,"tnv":0.7744},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009551,"nv":0.7639,"tnv":0.7639},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009551,"nv":0.759,"tnv":0.759},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009551,"nv":0.7607,"tnv":0.7607},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009551,"nv":0.7617,"tnv":0.7617},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009551,"nv":0.7521,"tnv":0.7521},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009551,"nv":0.7487,"tnv":0.7487},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009551,"nv":0.7507,"tnv":0.7507},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009551,"nv":0.7461,"tnv":0.7461},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009551,"nv":0.7365,"tnv":0.7365},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009551,"nv":0.7347,"tnv":0.7347},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009551,"nv":0.7518,"tnv":0.7518},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009551,"nv":0.7562,"tnv":0.7562},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009551,"nv":0.7514,"tnv":0.7514},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009551,"nv":0.7553,"tnv":0.7553},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009551,"nv":0.7655,"tnv":0.7655},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009551,"nv":0.7776,"tnv":0.7776},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009551,"nv":0.7659,"tnv":0.7659},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009551,"nv":0.765,"tnv":0.765},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009551,"nv":0.7709,"tnv":0.7709},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009551,"nv":0.7734,"tnv":0.7734},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009551,"nv":0.7784,"tnv":0.7784},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009551,"nv":0.7681,"tnv":0.7681},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009551,"nv":0.7653,"tnv":0.7653},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009551,"nv":0.7728,"tnv":0.7728},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009551,"nv":0.772,"tnv":0.772},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009551,"nv":0.7859,"tnv":0.7859},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009551,"nv":0.7941,"tnv":0.7941},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009551,"nv":0.7794,"tnv":0.7794},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009551,"nv":0.7876,"tnv":0.7876},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009551,"nv":0.7811,"tnv":0.7811},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009551,"nv":0.7669,"tnv":0.7669},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009551,"nv":0.7663,"tnv":0.7663},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009551,"nv":0.7706,"tnv":0.7706},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009551,"nv":0.7553,"tnv":0.7553},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009551,"nv":0.7506,"tnv":0.7506},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009551,"nv":0.7717,"tnv":0.7717},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009551,"nv":0.769,"tnv":0.769},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009551,"nv":0.7518,"tnv":0.7518},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009551,"nv":0.7714,"tnv":0.7714},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009551,"nv":0.7798,"tnv":0.7798},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009551,"nv":0.8037,"tnv":0.8037},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009551,"nv":0.7961,"tnv":0.7961},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009551,"nv":0.7901,"tnv":0.7901},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009551,"nv":0.7749,"tnv":0.7749},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009551,"nv":0.7865,"tnv":0.7865},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009551,"nv":0.7813,"tnv":0.7813},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009551,"nv":0.7727,"tnv":0.7727},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009551,"nv":0.772,"tnv":0.772},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009551,"nv":0.7641,"tnv":0.7641},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009551,"nv":0.7592,"tnv":0.7592},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009551,"nv":0.7676,"tnv":0.7676},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009551,"nv":0.7605,"tnv":0.7605},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009551,"nv":0.7647,"tnv":0.7647},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009551,"nv":0.7601,"tnv":0.7601},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009551,"nv":0.7643,"tnv":0.7643},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009551,"nv":0.7526,"tnv":0.7526},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009551,"nv":0.7519,"tnv":0.7519},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009551,"nv":0.7553,"tnv":0.7553},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009551,"nv":0.7571,"tnv":0.7571},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009551,"nv":0.7353,"tnv":0.7353},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009551,"nv":0.7527,"tnv":0.7527},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009551,"nv":0.7468,"tnv":0.7468},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009551,"nv":0.7514,"tnv":0.7514},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009551,"nv":0.7441,"tnv":0.7441},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009551,"nv":0.7318,"tnv":0.7318},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009551,"nv":0.722,"tnv":0.722},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009551,"nv":0.7353,"tnv":0.7353},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009551,"nv":0.7361,"tnv":0.7361},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009551,"nv":0.7227,"tnv":0.7227},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009551,"nv":0.7137,"tnv":0.7137},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009551,"nv":0.7099,"tnv":0.7099},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009551,"nv":0.7,"tnv":0.7},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009551,"nv":0.7083,"tnv":0.7083},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009551,"nv":0.7041,"tnv":0.7041},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009551,"nv":0.6979,"tnv":0.6979},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009551,"nv":0.6964,"tnv":0.6964},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009551,"nv":0.6886,"tnv":0.6886},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009551,"nv":0.6869,"tnv":0.6869},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009551,"nv":0.6844,"tnv":0.6844},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009551,"nv":0.6826,"tnv":0.6826},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009551,"nv":0.6813,"tnv":0.6813},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009551,"nv":0.6796,"tnv":0.6796},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009551,"nv":0.6756,"tnv":0.6756},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009551,"nv":0.6722,"tnv":0.6722},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009551,"nv":0.6746,"tnv":0.6746},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009551,"nv":0.6877,"tnv":0.6877},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009551,"nv":0.6858,"tnv":0.6858},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009551,"nv":0.6832,"tnv":0.6832},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009551,"nv":0.6758,"tnv":0.6758},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009551,"nv":0.68,"tnv":0.68},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009551,"nv":0.6784,"tnv":0.6784},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009551,"nv":0.6775,"tnv":0.6775},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009551,"nv":0.6744,"tnv":0.6744},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009551,"nv":0.6715,"tnv":0.6715},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009551,"nv":0.6664,"tnv":0.6664},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009551,"nv":0.6612,"tnv":0.6612},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009551,"nv":0.6631,"tnv":0.6631},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009551,"nv":0.6612,"tnv":0.6612},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009551,"nv":0.6612,"tnv":0.6612},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009551,"nv":0.6614,"tnv":0.6614},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009551,"nv":0.6572,"tnv":0.6572},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009551,"nv":0.657,"tnv":0.657},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009551,"nv":0.6529,"tnv":0.6529},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009551,"nv":0.656,"tnv":0.656},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009551,"nv":0.6533,"tnv":0.6533},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009551,"nv":0.647,"tnv":0.647},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009551,"nv":0.6466,"tnv":0.6466},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009551,"nv":0.6425,"tnv":0.6425},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009551,"nv":0.6417,"tnv":0.6417},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009551,"nv":0.643,"tnv":0.643},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009551,"nv":0.6452,"tnv":0.6452},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009551,"nv":0.6363,"tnv":0.6363},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009551,"nv":0.6303,"tnv":0.6303},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009551,"nv":0.628,"tnv":0.628},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009551,"nv":0.6261,"tnv":0.6261},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009551,"nv":0.6307,"tnv":0.6307},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009551,"nv":0.6294,"tnv":0.6294},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009551,"nv":0.6297,"tnv":0.6297},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009551,"nv":0.6305,"tnv":0.6305},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009551,"nv":0.6362,"tnv":0.6362},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009551,"nv":0.6339,"tnv":0.6339},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009551,"nv":0.6304,"tnv":0.6304},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009551,"nv":0.6313,"tnv":0.6313},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009551,"nv":0.6309,"tnv":0.6309},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009551,"nv":0.6314,"tnv":0.6314},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009551,"nv":0.632,"tnv":0.632},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009551,"nv":0.6305,"tnv":0.6305},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009551,"nv":0.6313,"tnv":0.6313},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009551,"nv":0.6338,"tnv":0.6338},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009551,"nv":0.632,"tnv":0.632},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009551,"nv":0.6308,"tnv":0.6308},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009551,"nv":0.6351,"tnv":0.6351},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009551,"nv":0.6418,"tnv":0.6418},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009551,"nv":0.646,"tnv":0.646},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009551,"nv":0.6464,"tnv":0.6464},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009551,"nv":0.6411,"tnv":0.6411},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009551,"nv":0.6373,"tnv":0.6373},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009551,"nv":0.6394,"tnv":0.6394},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009551,"nv":0.6426,"tnv":0.6426},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009551,"nv":0.647,"tnv":0.647},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009551,"nv":0.6423,"tnv":0.6423},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009551,"nv":0.6414,"tnv":0.6414},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009551,"nv":0.6362,"tnv":0.6362},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009551,"nv":0.6349,"tnv":0.6349},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009551,"nv":0.6317,"tnv":0.6317},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009551,"nv":0.6282,"tnv":0.6282},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009551,"nv":0.624,"tnv":0.624},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009551,"nv":0.6273,"tnv":0.6273},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009551,"nv":0.6293,"tnv":0.6293},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009551,"nv":0.6301,"tnv":0.6301},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009551,"nv":0.631,"tnv":0.631},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009551,"nv":0.6292,"tnv":0.6292},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009551,"nv":0.6273,"tnv":0.6273},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009551,"nv":0.6252,"tnv":0.6252},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009551,"nv":0.6208,"tnv":0.6208},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009551,"nv":0.6199,"tnv":0.6199},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009551,"nv":0.6205,"tnv":0.6205},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009551,"nv":0.6208,"tnv":0.6208},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009551,"nv":0.6193,"tnv":0.6193},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009551,"nv":0.618,"tnv":0.618},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009551,"nv":0.6106,"tnv":0.6106},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009551,"nv":0.6021,"tnv":0.6021},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009551,"nv":0.603,"tnv":0.603},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009551,"nv":0.5991,"tnv":0.5991},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009551,"nv":0.6337,"tnv":0.6337},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009551,"nv":0.6399,"tnv":0.6399},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009551,"nv":0.6395,"tnv":0.6395},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009551,"nv":0.6392,"tnv":0.6392},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009551,"nv":0.6396,"tnv":0.6396},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009551,"nv":0.6419,"tnv":0.6419},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009551,"nv":0.6396,"tnv":0.6396},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009551,"nv":0.6433,"tnv":0.6433},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009551,"nv":0.6454,"tnv":0.6454},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009551,"nv":0.642,"tnv":0.642},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009551,"nv":0.6529,"tnv":0.6529},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009551,"nv":0.6573,"tnv":0.6573},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009551,"nv":0.6528,"tnv":0.6528},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009551,"nv":0.6512,"tnv":0.6512},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009551,"nv":0.6546,"tnv":0.6546},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009551,"nv":0.6397,"tnv":0.6397},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009551,"nv":0.6432,"tnv":0.6432},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009551,"nv":0.6453,"tnv":0.6453},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009551,"nv":0.6462,"tnv":0.6462},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009551,"nv":0.6495,"tnv":0.6495},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009551,"nv":0.6517,"tnv":0.6517},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009551,"nv":0.6461,"tnv":0.6461},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009551,"nv":0.6407,"tnv":0.6407},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009551,"nv":0.6438,"tnv":0.6438},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009551,"nv":0.6433,"tnv":0.6433},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009551,"nv":0.6557,"tnv":0.6557},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009551,"nv":0.6557,"tnv":0.6557},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009551,"nv":0.6535,"tnv":0.6535},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009551,"nv":0.6565,"tnv":0.6565},{"stockId":3000000009551,"date":"2025-02-20T16:00:00.000Z","nv":0.6574,"tnv":0.6574},{"stockId":3000000009551,"date":"2025-02-19T16:00:00.000Z","nv":0.6509,"tnv":0.6509},{"stockId":3000000009551,"date":"2025-02-18T16:00:00.000Z","nv":0.6502,"tnv":0.6502},{"stockId":3000000009551,"date":"2025-02-17T16:00:00.000Z","nv":0.6454,"tnv":0.6454},{"stockId":3000000009551,"date":"2025-02-16T16:00:00.000Z","nv":0.6485,"tnv":0.6485},{"stockId":3000000009551,"date":"2025-02-13T16:00:00.000Z","nv":0.6493,"tnv":0.6493},{"stockId":3000000009551,"date":"2025-02-12T16:00:00.000Z","nv":0.644,"tnv":0.644},{"stockId":3000000009551,"date":"2025-02-11T16:00:00.000Z","nv":0.6453,"tnv":0.6453},{"stockId":3000000009551,"date":"2025-02-10T16:00:00.000Z","nv":0.6383,"tnv":0.6383},{"stockId":3000000009551,"date":"2025-02-09T16:00:00.000Z","nv":0.6366,"tnv":0.6366},{"stockId":3000000009551,"date":"2025-02-06T16:00:00.000Z","nv":0.6358,"tnv":0.6358},{"stockId":3000000009551,"date":"2025-02-05T16:00:00.000Z","nv":0.6289,"tnv":0.6289},{"stockId":3000000009551,"date":"2025-02-04T16:00:00.000Z","nv":0.62,"tnv":0.62},{"stockId":3000000009551,"date":"2025-01-26T16:00:00.000Z","nv":0.6211,"tnv":0.6211},{"stockId":3000000009551,"date":"2025-01-23T16:00:00.000Z","nv":0.6211,"tnv":0.6211},{"stockId":3000000009551,"date":"2025-01-22T16:00:00.000Z","nv":0.6163,"tnv":0.6163},{"stockId":3000000009551,"date":"2025-01-21T16:00:00.000Z","nv":0.6145,"tnv":0.6145},{"stockId":3000000009551,"date":"2025-01-20T16:00:00.000Z","nv":0.6209,"tnv":0.6209},{"stockId":3000000009551,"date":"2025-01-19T16:00:00.000Z","nv":0.6179,"tnv":0.6179},{"stockId":3000000009551,"date":"2025-01-16T16:00:00.000Z","nv":0.6114,"tnv":0.6114},{"stockId":3000000009551,"date":"2025-01-15T16:00:00.000Z","nv":0.6108,"tnv":0.6108},{"stockId":3000000009551,"date":"2025-01-14T16:00:00.000Z","nv":0.6104,"tnv":0.6104},{"stockId":3000000009551,"date":"2025-01-13T16:00:00.000Z","nv":0.615,"tnv":0.615},{"stockId":3000000009551,"date":"2025-01-12T16:00:00.000Z","nv":0.5999,"tnv":0.5999},{"stockId":3000000009551,"date":"2025-01-09T16:00:00.000Z","nv":0.6032,"tnv":0.6032},{"stockId":3000000009551,"date":"2025-01-08T16:00:00.000Z","nv":0.6089,"tnv":0.6089},{"stockId":3000000009551,"date":"2025-01-07T16:00:00.000Z","nv":0.6086,"tnv":0.6086},{"stockId":3000000009551,"date":"2025-01-06T16:00:00.000Z","nv":0.61,"tnv":0.61},{"stockId":3000000009551,"date":"2025-01-05T16:00:00.000Z","nv":0.6038,"tnv":0.6038},{"stockId":3000000009551,"date":"2025-01-02T16:00:00.000Z","nv":0.6046,"tnv":0.6046},{"stockId":3000000009551,"date":"2025-01-01T16:00:00.000Z","nv":0.6081,"tnv":0.6081},{"stockId":3000000009551,"date":"2024-12-30T16:00:00.000Z","nv":0.6229,"tnv":0.6229},{"stockId":3000000009551,"date":"2024-12-29T16:00:00.000Z","nv":0.6296,"tnv":0.6296},{"stockId":3000000009551,"date":"2024-12-26T16:00:00.000Z","nv":0.6277,"tnv":0.6277},{"stockId":3000000009551,"date":"2024-12-25T16:00:00.000Z","nv":0.6316,"tnv":0.6316},{"stockId":3000000009551,"date":"2024-12-24T16:00:00.000Z","nv":0.6285,"tnv":0.6285},{"stockId":3000000009551,"date":"2024-12-23T16:00:00.000Z","nv":0.6291,"tnv":0.6291},{"stockId":3000000009551,"date":"2024-12-22T16:00:00.000Z","nv":0.6207,"tnv":0.6207},{"stockId":3000000009551,"date":"2024-12-19T16:00:00.000Z","nv":0.6195,"tnv":0.6195},{"stockId":3000000009551,"date":"2024-12-18T16:00:00.000Z","nv":0.6251,"tnv":0.6251},{"stockId":3000000009551,"date":"2024-12-17T16:00:00.000Z","nv":0.6255,"tnv":0.6255},{"stockId":3000000009551,"date":"2024-12-16T16:00:00.000Z","nv":0.626,"tnv":0.626},{"stockId":3000000009551,"date":"2024-12-15T16:00:00.000Z","nv":0.6224,"tnv":0.6224},{"stockId":3000000009551,"date":"2024-12-12T16:00:00.000Z","nv":0.6251,"tnv":0.6251},{"stockId":3000000009551,"date":"2024-12-11T16:00:00.000Z","nv":0.6379,"tnv":0.6379},{"stockId":3000000009551,"date":"2024-12-10T16:00:00.000Z","nv":0.6315,"tnv":0.6315},{"stockId":3000000009551,"date":"2024-12-09T16:00:00.000Z","nv":0.6336,"tnv":0.6336},{"stockId":3000000009551,"date":"2024-12-08T16:00:00.000Z","nv":0.6278,"tnv":0.6278},{"stockId":3000000009551,"date":"2024-12-05T16:00:00.000Z","nv":0.6268,"tnv":0.6268},{"stockId":3000000009551,"date":"2024-12-04T16:00:00.000Z","nv":0.6186,"tnv":0.6186},{"stockId":3000000009551,"date":"2024-12-03T16:00:00.000Z","nv":0.6207,"tnv":0.6207},{"stockId":3000000009551,"date":"2024-12-02T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000009551,"date":"2024-12-01T16:00:00.000Z","nv":0.6215,"tnv":0.6215},{"stockId":3000000009551,"date":"2024-11-28T16:00:00.000Z","nv":0.6161,"tnv":0.6161},{"stockId":3000000009551,"date":"2024-11-27T16:00:00.000Z","nv":0.6113,"tnv":0.6113},{"stockId":3000000009551,"date":"2024-11-26T16:00:00.000Z","nv":0.6176,"tnv":0.6176},{"stockId":3000000009551,"date":"2024-11-25T16:00:00.000Z","nv":0.6082,"tnv":0.6082},{"stockId":3000000009551,"date":"2024-11-24T16:00:00.000Z","nv":0.6089,"tnv":0.6089},{"stockId":3000000009551,"date":"2024-11-21T16:00:00.000Z","nv":0.6103,"tnv":0.6103},{"stockId":3000000009551,"date":"2024-11-20T16:00:00.000Z","nv":0.6246,"tnv":0.6246},{"stockId":3000000009551,"date":"2024-11-19T16:00:00.000Z","nv":0.626,"tnv":0.626},{"stockId":3000000009551,"date":"2024-11-18T16:00:00.000Z","nv":0.6278,"tnv":0.6278},{"stockId":3000000009551,"date":"2024-11-17T16:00:00.000Z","nv":0.6253,"tnv":0.6253},{"stockId":3000000009551,"date":"2024-11-14T16:00:00.000Z","nv":0.6275,"tnv":0.6275},{"stockId":3000000009551,"date":"2024-11-13T16:00:00.000Z","nv":0.6338,"tnv":0.6338},{"stockId":3000000009551,"date":"2024-11-12T16:00:00.000Z","nv":0.6417,"tnv":0.6417},{"stockId":3000000009551,"date":"2024-11-11T16:00:00.000Z","nv":0.6417,"tnv":0.6417},{"stockId":3000000009551,"date":"2024-11-10T16:00:00.000Z","nv":0.6454,"tnv":0.6454},{"stockId":3000000009551,"date":"2024-11-07T16:00:00.000Z","nv":0.6458,"tnv":0.6458},{"stockId":3000000009551,"date":"2024-11-06T16:00:00.000Z","nv":0.6514,"tnv":0.6514},{"stockId":3000000009551,"date":"2024-11-05T16:00:00.000Z","nv":0.6375,"tnv":0.6375},{"stockId":3000000009551,"date":"2024-11-04T16:00:00.000Z","nv":0.6425,"tnv":0.6425},{"stockId":3000000009551,"date":"2024-11-03T16:00:00.000Z","nv":0.6342,"tnv":0.6342},{"stockId":3000000009551,"date":"2024-10-31T16:00:00.000Z","nv":0.6289,"tnv":0.6289},{"stockId":3000000009551,"date":"2024-10-30T16:00:00.000Z","nv":0.6252,"tnv":0.6252},{"stockId":3000000009551,"date":"2024-10-29T16:00:00.000Z","nv":0.6295,"tnv":0.6295},{"stockId":3000000009551,"date":"2024-10-28T16:00:00.000Z","nv":0.6351,"tnv":0.6351},{"stockId":3000000009551,"date":"2024-10-27T16:00:00.000Z","nv":0.6396,"tnv":0.6396},{"stockId":3000000009551,"date":"2024-10-24T16:00:00.000Z","nv":0.6409,"tnv":0.6409},{"stockId":3000000009551,"date":"2024-10-23T16:00:00.000Z","nv":0.6437,"tnv":0.6437},{"stockId":3000000009551,"date":"2024-10-22T16:00:00.000Z","nv":0.6479,"tnv":0.6479},{"stockId":3000000009551,"date":"2024-10-21T16:00:00.000Z","nv":0.6452,"tnv":0.6452},{"stockId":3000000009551,"date":"2024-10-20T16:00:00.000Z","nv":0.6415,"tnv":0.6415},{"stockId":3000000009551,"date":"2024-10-17T16:00:00.000Z","nv":0.6402,"tnv":0.6402},{"stockId":3000000009551,"date":"2024-10-16T16:00:00.000Z","nv":0.6261,"tnv":0.6261},{"stockId":3000000009551,"date":"2024-10-15T16:00:00.000Z","nv":0.6337,"tnv":0.6337},{"stockId":3000000009551,"date":"2024-10-14T16:00:00.000Z","nv":0.6347,"tnv":0.6347},{"stockId":3000000009551,"date":"2024-10-13T16:00:00.000Z","nv":0.6495,"tnv":0.6495},{"stockId":3000000009551,"date":"2024-10-10T16:00:00.000Z","nv":0.6394,"tnv":0.6394},{"stockId":3000000009551,"date":"2024-10-09T16:00:00.000Z","nv":0.6494,"tnv":0.6494},{"stockId":3000000009551,"date":"2024-10-08T16:00:00.000Z","nv":0.6356,"tnv":0.6356},{"stockId":3000000009551,"date":"2024-10-07T16:00:00.000Z","nv":0.6742,"tnv":0.6742},{"stockId":3000000009551,"date":"2024-09-29T16:00:00.000Z","nv":0.6579,"tnv":0.6579},{"stockId":3000000009551,"date":"2024-09-26T16:00:00.000Z","nv":0.6244,"tnv":0.6244},{"stockId":3000000009551,"date":"2024-09-25T16:00:00.000Z","nv":0.6108,"tnv":0.6108},{"stockId":3000000009551,"date":"2024-09-24T16:00:00.000Z","nv":0.596,"tnv":0.596},{"stockId":3000000009551,"date":"2024-09-23T16:00:00.000Z","nv":0.5924,"tnv":0.5924},{"stockId":3000000009551,"date":"2024-09-22T16:00:00.000Z","nv":0.5718,"tnv":0.5718},{"stockId":3000000009551,"date":"2024-09-19T16:00:00.000Z","nv":0.5713,"tnv":0.5713},{"stockId":3000000009551,"date":"2024-09-18T16:00:00.000Z","nv":0.5674,"tnv":0.5674},{"stockId":3000000009551,"date":"2024-09-17T16:00:00.000Z","nv":0.5659,"tnv":0.5659},{"stockId":3000000009551,"date":"2024-09-12T16:00:00.000Z","nv":0.5628,"tnv":0.5628},{"stockId":3000000009551,"date":"2024-09-11T16:00:00.000Z","nv":0.5633,"tnv":0.5633},{"stockId":3000000009551,"date":"2024-09-10T16:00:00.000Z","nv":0.5658,"tnv":0.5658},{"stockId":3000000009551,"date":"2024-09-09T16:00:00.000Z","nv":0.569,"tnv":0.569},{"stockId":3000000009551,"date":"2024-09-08T16:00:00.000Z","nv":0.5696,"tnv":0.5696},{"stockId":3000000009551,"date":"2024-09-05T16:00:00.000Z","nv":0.5747,"tnv":0.5747},{"stockId":3000000009551,"date":"2024-09-04T16:00:00.000Z","nv":0.5812,"tnv":0.5812},{"stockId":3000000009551,"date":"2024-09-03T16:00:00.000Z","nv":0.5821,"tnv":0.5821},{"stockId":3000000009551,"date":"2024-09-02T16:00:00.000Z","nv":0.587,"tnv":0.587},{"stockId":3000000009551,"date":"2024-09-01T16:00:00.000Z","nv":0.5866,"tnv":0.5866},{"stockId":3000000009551,"date":"2024-08-29T16:00:00.000Z","nv":0.5913,"tnv":0.5913},{"stockId":3000000009551,"date":"2024-08-28T16:00:00.000Z","nv":0.5872,"tnv":0.5872},{"stockId":3000000009551,"date":"2024-08-27T16:00:00.000Z","nv":0.589,"tnv":0.589},{"stockId":3000000009551,"date":"2024-08-26T16:00:00.000Z","nv":0.5914,"tnv":0.5914},{"stockId":3000000009551,"date":"2024-08-25T16:00:00.000Z","nv":0.5923,"tnv":0.5923},{"stockId":3000000009551,"date":"2024-08-22T16:00:00.000Z","nv":0.5929,"tnv":0.5929},{"stockId":3000000009551,"date":"2024-08-21T16:00:00.000Z","nv":0.5905,"tnv":0.5905},{"stockId":3000000009551,"date":"2024-08-20T16:00:00.000Z","nv":0.5891,"tnv":0.5891},{"stockId":3000000009551,"date":"2024-08-19T16:00:00.000Z","nv":0.5898,"tnv":0.5898},{"stockId":3000000009551,"date":"2024-08-18T16:00:00.000Z","nv":0.5916,"tnv":0.5916},{"stockId":3000000009551,"date":"2024-08-15T16:00:00.000Z","nv":0.5888,"tnv":0.5888},{"stockId":3000000009551,"date":"2024-08-14T16:00:00.000Z","nv":0.5839,"tnv":0.5839},{"stockId":3000000009551,"date":"2024-08-13T16:00:00.000Z","nv":0.5797,"tnv":0.5797},{"stockId":3000000009551,"date":"2024-08-12T16:00:00.000Z","nv":0.586,"tnv":0.586},{"stockId":3000000009551,"date":"2024-08-11T16:00:00.000Z","nv":0.5856,"tnv":0.5856},{"stockId":3000000009551,"date":"2024-08-08T16:00:00.000Z","nv":0.586,"tnv":0.586},{"stockId":3000000009551,"date":"2024-08-07T16:00:00.000Z","nv":0.5848,"tnv":0.5848},{"stockId":3000000009551,"date":"2024-08-06T16:00:00.000Z","nv":0.5841,"tnv":0.5841},{"stockId":3000000009551,"date":"2024-08-05T16:00:00.000Z","nv":0.5834,"tnv":0.5834},{"stockId":3000000009551,"date":"2024-08-04T16:00:00.000Z","nv":0.5822,"tnv":0.5822},{"stockId":3000000009551,"date":"2024-08-01T16:00:00.000Z","nv":0.5892,"tnv":0.5892},{"stockId":3000000009551,"date":"2024-07-31T16:00:00.000Z","nv":0.5958,"tnv":0.5958},{"stockId":3000000009551,"date":"2024-07-30T16:00:00.000Z","nv":0.6023,"tnv":0.6023},{"stockId":3000000009551,"date":"2024-07-29T16:00:00.000Z","nv":0.5915,"tnv":0.5915},{"stockId":3000000009551,"date":"2024-07-28T16:00:00.000Z","nv":0.5948,"tnv":0.5948},{"stockId":3000000009551,"date":"2024-07-25T16:00:00.000Z","nv":0.597,"tnv":0.597},{"stockId":3000000009551,"date":"2024-07-24T16:00:00.000Z","nv":0.5947,"tnv":0.5947},{"stockId":3000000009551,"date":"2024-07-23T16:00:00.000Z","nv":0.6015,"tnv":0.6015},{"stockId":3000000009551,"date":"2024-07-22T16:00:00.000Z","nv":0.6064,"tnv":0.6064},{"stockId":3000000009551,"date":"2024-07-21T16:00:00.000Z","nv":0.6163,"tnv":0.6163},{"stockId":3000000009551,"date":"2024-07-18T16:00:00.000Z","nv":0.6221,"tnv":0.6221},{"stockId":3000000009551,"date":"2024-07-17T16:00:00.000Z","nv":0.6233,"tnv":0.6233},{"stockId":3000000009551,"date":"2024-07-16T16:00:00.000Z","nv":0.6214,"tnv":0.6214},{"stockId":3000000009551,"date":"2024-07-15T16:00:00.000Z","nv":0.6235,"tnv":0.6235},{"stockId":3000000009551,"date":"2024-07-14T16:00:00.000Z","nv":0.6198,"tnv":0.6198},{"stockId":3000000009551,"date":"2024-07-11T16:00:00.000Z","nv":0.6173,"tnv":0.6173}],"influencesList":[]}