window.pageData = {"startDate":"2024-06-15T20:05:09.844Z","endDate":"2026-06-15T20:05:09.844Z","stock":{"_id":3000000009556,"stockCode":"009556","name":"兴全合丰三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9556,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"兴全合丰三年持有混合","followedNum":21,"inceptionDate":"2020-08-27T16:00:00.000Z","fundCollectionId":4000050310000,"currency":"CNY","masterFundShortName":"兴全合丰三年持有混合","setUpDate":"2020-08-27T16:00:00.000Z","setUpAssetScale":7916545607.72,"setUpShares":7916545607.72,"pinyin":"xqhfsncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"managers":[{"name":"杨世进","stockType":"fund_manager","stockCode":"db20779449","exchange":"fm","tickerId":251910204910},{"name":"朱可夫","stockType":"fund_manager","stockCode":"j101020367","exchange":"fm","tickerId":261106255560}],"hotMetrics":{"fss":{"stockId":3000000009556,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0109,"f_ins_h_s_r_c_hy":0.0013000000000000008,"f_ins_h_s_r_c_1y":0.001599999999999999,"f_ind_h_s_r":0.9891,"f_ind_h_s_r_c_hy":-0.0013000000000000789,"f_ind_h_s_r_c_1y":-0.0015999999999999348,"f_h_a":70184,"f_h_s_a":66427,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009556,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.32096702317290554,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.8502742820264602,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.3796276013143483,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.3539464807735552,"f_p_r_y1_ssc":8392,"f_p_r_y1_ssrp":0.33488261232272676,"f_p_r_y2_ssc":7780,"f_p_r_y2_ssrp":0.23884818100012856,"f_p_r_y3_ssc":6998,"f_p_r_y3_ssrp":0.2804058882378162,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.7909041689225772,"f_p_r_y5_ssc":4456,"f_p_r_y5_ssrp":0.7198653198653199},"fp":{"stockId":3000000009556,"type":"fp","f_p_r_fys":0.12529156947684106,"f_p_r_m1":-0.07216778093232001,"f_p_r_m3":0.039716748768472865,"f_p_r_m6":0.13449048152295617,"f_p_r_y1":0.40923633328696485,"f_cagr_p_r_fs":0.0022502329932034826,"f_p_r_d1":-0.0058775287042101,"f_p_r_y3":0.4415196357427418,"f_p_r_y2":0.7603822762814927,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y5":-0.08399638336347293,"f_i_d":"2020-08-27T16:00:00.000Z"},"ff":{"stockId":3000000009556,"type":"ff","f_m_f":22504790,"f_m_f_r":0.012,"f_c_f":3750798,"f_c_f_r":0.002,"f_m_a_c_f":26255588,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009556,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.0131,"f_nv_cr":0.01249250449730166},"f_as":{"stockId":3000000009556,"type":"f_as","f_tas":3442859768.817,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockId":688041,"holdings":1051955,"marketCap":221184058,"netValueRatio":0.0642,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockId":1000000000009988,"holdings":1786850,"marketCap":187746205,"netValueRatio":0.0545,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockId":1000000000001860,"holdings":12800000,"marketCap":148618144,"netValueRatio":0.0432,"quarterlyChange":-0.139397905759162,"stock":{"stockCode":"01860","exchange":"hk","stockType":"company","tickerId":1860,"name":"汇量科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockId":1000000000001801,"holdings":1474250,"marketCap":110513399,"netValueRatio":0.0321,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockId":1000000000002015,"holdings":1700067,"marketCap":101622720,"netValueRatio":0.0295,"quarterlyChange":0.04394757131842697,"stock":{"exchange":"hk","stockType":"company","stockCode":"02015","tickerId":2015,"name":"理想汽车-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockId":688003,"holdings":1703165,"marketCap":99175297,"netValueRatio":0.0288,"quarterlyChange":-0.011375212224108644,"stock":{"stockCode":"688003","exchange":"sh","stockType":"company","tickerId":688003,"name":"天准科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockId":2250,"holdings":5889000,"marketCap":97521840,"netValueRatio":0.0283,"quarterlyChange":0.23766816143497804,"stock":{"stockCode":"002250","exchange":"sz","stockType":"company","tickerId":2250,"name":"联化科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockId":2624,"holdings":5500000,"marketCap":96635000,"netValueRatio":0.0281,"quarterlyChange":0.071995118974985,"stock":{"stockCode":"002624","exchange":"sz","stockType":"company","tickerId":2624,"name":"完美世界"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockId":600426,"holdings":2625095,"marketCap":95028439,"netValueRatio":0.0276,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockId":300750,"holdings":236000,"marketCap":94801200,"netValueRatio":0.0275,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}}],"bondHoldings":[{"_id":"69e8f9fa1398d798430018ad","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockCode":"250211","stockName":"25国开11","holdings":250000,"marketCap":25226280,"netValueRatio":0.0073,"lastUpdated":"2026-04-22T16:40:26.270Z"},{"_id":"69e8f9fa1398d798430018ae","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009556,"stockCode":"250431","stockName":"25农发31","holdings":250000,"marketCap":25225636,"netValueRatio":0.0073,"lastUpdated":"2026-04-22T16:40:26.274Z"}],"lastFsMetrics":{"latestTurnoverRate":2.3213977744509244,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000009556,"date":"2026-06-11T16:00:00.000Z","nv":1.0131,"tnv":1.0131},{"stockId":3000000009556,"date":"2026-06-10T16:00:00.000Z","nv":1.0006,"tnv":1.0006},{"stockId":3000000009556,"date":"2026-06-09T16:00:00.000Z","nv":1.0057,"tnv":1.0057},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009556,"nv":1.0186,"tnv":1.0186},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009556,"nv":1.0034,"tnv":1.0034},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009556,"nv":1.0388,"tnv":1.0388},{"stockId":3000000009556,"date":"2026-06-03T16:00:00.000Z","nv":1.0674,"tnv":1.0674},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009556,"nv":1.0771,"tnv":1.0771},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009556,"nv":1.078,"tnv":1.078},{"stockId":3000000009556,"date":"2026-05-31T16:00:00.000Z","nv":1.0598,"tnv":1.0598},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009556,"nv":1.0781,"tnv":1.0781},{"stockId":3000000009556,"date":"2026-05-27T16:00:00.000Z","nv":1.0972,"tnv":1.0972},{"stockId":3000000009556,"date":"2026-05-26T16:00:00.000Z","nv":1.0917,"tnv":1.0917},{"stockId":3000000009556,"date":"2026-05-25T16:00:00.000Z","nv":1.1076,"tnv":1.1076},{"stockId":3000000009556,"date":"2026-05-24T16:00:00.000Z","nv":1.1125,"tnv":1.1125},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009556,"nv":1.0925,"tnv":1.0925},{"stockId":3000000009556,"date":"2026-05-20T16:00:00.000Z","nv":1.0679,"tnv":1.0679},{"stockId":3000000009556,"date":"2026-05-19T16:00:00.000Z","nv":1.1016,"tnv":1.1016},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009556,"nv":1.0938,"tnv":1.0938},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009556,"nv":1.0774,"tnv":1.0774},{"stockId":3000000009556,"date":"2026-05-14T16:00:00.000Z","nv":1.083,"tnv":1.083},{"stockId":3000000009556,"date":"2026-05-13T16:00:00.000Z","nv":1.0926,"tnv":1.0926},{"stockId":3000000009556,"date":"2026-05-12T16:00:00.000Z","nv":1.1085,"tnv":1.1085},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009556,"nv":1.0919,"tnv":1.0919},{"stockId":3000000009556,"date":"2026-05-10T16:00:00.000Z","nv":1.0927,"tnv":1.0927},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009556,"nv":1.0751,"tnv":1.0751},{"stockId":3000000009556,"date":"2026-05-06T16:00:00.000Z","nv":1.0803,"tnv":1.0803},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009556,"nv":1.0637,"tnv":1.0637},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009556,"nv":1.0274,"tnv":1.0274},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009556,"nv":1.0202,"tnv":1.0202},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009556,"nv":1.0129,"tnv":1.0129},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009556,"nv":1.0298,"tnv":1.0298},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009556,"nv":1.0117,"tnv":1.0117},{"stockId":3000000009556,"date":"2026-04-22T16:00:00.000Z","nv":1.0066,"tnv":1.0066},{"stockId":3000000009556,"date":"2026-04-21T16:00:00.000Z","nv":1.0207,"tnv":1.0207},{"stockId":3000000009556,"date":"2026-04-20T16:00:00.000Z","nv":1.012,"tnv":1.012},{"stockId":3000000009556,"date":"2026-04-19T16:00:00.000Z","nv":1.0132,"tnv":1.0132},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009556,"nv":1.0055,"tnv":1.0055},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009556,"nv":1.0034,"tnv":1.0034},{"stockId":3000000009556,"date":"2026-04-14T16:00:00.000Z","nv":0.981,"tnv":0.981},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009556,"nv":0.9812,"tnv":0.9812},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009556,"nv":0.9702,"tnv":0.9702},{"stockId":3000000009556,"date":"2026-04-09T16:00:00.000Z","nv":0.9691,"tnv":0.9691},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009556,"nv":0.961,"tnv":0.961},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009556,"nv":0.9667,"tnv":0.9667},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009556,"nv":0.9283,"tnv":0.9283},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009556,"nv":0.9188,"tnv":0.9188},{"stockId":3000000009556,"date":"2026-04-01T16:00:00.000Z","nv":0.9224,"tnv":0.9224},{"stockId":3000000009556,"date":"2026-03-31T16:00:00.000Z","nv":0.9363,"tnv":0.9363},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009556,"nv":0.9135,"tnv":0.9135},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009556,"nv":0.9307,"tnv":0.9307},{"stockId":3000000009556,"date":"2026-03-26T16:00:00.000Z","nv":0.9319,"tnv":0.9319},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009556,"nv":0.9204,"tnv":0.9204},{"stockId":3000000009556,"date":"2026-03-24T16:00:00.000Z","nv":0.9354,"tnv":0.9354},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009556,"nv":0.9151,"tnv":0.9151},{"stockId":3000000009556,"date":"2026-03-22T16:00:00.000Z","nv":0.8969,"tnv":0.8969},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009556,"nv":0.9305,"tnv":0.9305},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009556,"nv":0.9448,"tnv":0.9448},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009556,"nv":0.9714,"tnv":0.9714},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009556,"nv":0.9603,"tnv":0.9603},{"stockId":3000000009556,"date":"2026-03-15T16:00:00.000Z","nv":0.9759,"tnv":0.9759},{"stockId":3000000009556,"date":"2026-03-12T16:00:00.000Z","nv":0.972,"tnv":0.972},{"stockId":3000000009556,"date":"2026-03-11T16:00:00.000Z","nv":0.9744,"tnv":0.9744},{"stockId":3000000009556,"date":"2026-03-10T16:00:00.000Z","nv":0.9777,"tnv":0.9777},{"stockId":3000000009556,"date":"2026-03-09T16:00:00.000Z","nv":0.9742,"tnv":0.9742},{"stockId":3000000009556,"date":"2026-03-08T16:00:00.000Z","nv":0.9508,"tnv":0.9508},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009556,"nv":0.9582,"tnv":0.9582},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009556,"nv":0.9482,"tnv":0.9482},{"stockId":3000000009556,"date":"2026-03-03T16:00:00.000Z","nv":0.9416,"tnv":0.9416},{"stockId":3000000009556,"date":"2026-03-02T16:00:00.000Z","nv":0.9481,"tnv":0.9481},{"stockId":3000000009556,"date":"2026-03-01T16:00:00.000Z","nv":0.9792,"tnv":0.9792},{"stockId":3000000009556,"date":"2026-02-26T16:00:00.000Z","nv":0.9912,"tnv":0.9912},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009556,"nv":0.9857,"tnv":0.9857},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009556,"nv":0.991,"tnv":0.991},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009556,"nv":0.984,"tnv":0.984},{"stockId":3000000009556,"date":"2026-02-12T16:00:00.000Z","nv":0.9866,"tnv":0.9866},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009556,"nv":0.9998,"tnv":0.9998},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009556,"nv":0.9944,"tnv":0.9944},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009556,"nv":0.9983,"tnv":0.9983},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009556,"nv":0.9899,"tnv":0.9899},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009556,"nv":0.9622,"tnv":0.9622},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009556,"nv":0.965,"tnv":0.965},{"stockId":3000000009556,"date":"2026-02-03T16:00:00.000Z","nv":0.9745,"tnv":0.9745},{"stockId":3000000009556,"date":"2026-02-02T16:00:00.000Z","nv":0.9856,"tnv":0.9856},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009556,"nv":0.9679,"tnv":0.9679},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009556,"nv":1.009,"tnv":1.009},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009556,"nv":1.015,"tnv":1.015},{"stockId":3000000009556,"date":"2026-01-27T16:00:00.000Z","nv":1.0298,"tnv":1.0298},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009556,"nv":1.0184,"tnv":1.0184},{"stockId":3000000009556,"date":"2026-01-25T16:00:00.000Z","nv":1.0105,"tnv":1.0105},{"stockId":3000000009556,"date":"2026-01-22T16:00:00.000Z","nv":1.0166,"tnv":1.0166},{"stockId":3000000009556,"date":"2026-01-21T16:00:00.000Z","nv":1.0174,"tnv":1.0174},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009556,"nv":1.0145,"tnv":1.0145},{"stockId":3000000009556,"date":"2026-01-19T16:00:00.000Z","nv":0.9937,"tnv":0.9937},{"stockId":3000000009556,"date":"2026-01-18T16:00:00.000Z","nv":0.9977,"tnv":0.9977},{"stockId":3000000009556,"date":"2026-01-15T16:00:00.000Z","nv":1.0071,"tnv":1.0071},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009556,"nv":1.0001,"tnv":1.0001},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009556,"nv":0.9982,"tnv":0.9982},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009556,"nv":0.987,"tnv":0.987},{"stockId":3000000009556,"date":"2026-01-11T16:00:00.000Z","nv":0.9954,"tnv":0.9954},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009556,"nv":0.9716,"tnv":0.9716},{"stockId":3000000009556,"date":"2026-01-07T16:00:00.000Z","nv":0.9556,"tnv":0.9556},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009556,"nv":0.952,"tnv":0.952},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009556,"nv":0.9461,"tnv":0.9461},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009556,"nv":0.9328,"tnv":0.9328},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009556,"nv":0.9003,"tnv":0.9003},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009556,"nv":0.9052,"tnv":0.9052},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009556,"nv":0.8982,"tnv":0.8982},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009556,"nv":0.904,"tnv":0.904},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009556,"nv":0.9014,"tnv":0.9014},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009556,"nv":0.8998,"tnv":0.8998},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009556,"nv":0.8928,"tnv":0.8928},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009556,"nv":0.8919,"tnv":0.8919},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009556,"nv":0.8781,"tnv":0.8781},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009556,"nv":0.8722,"tnv":0.8722},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009556,"nv":0.8777,"tnv":0.8777},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009556,"nv":0.8601,"tnv":0.8601},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009556,"nv":0.8771,"tnv":0.8771},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009556,"nv":0.893,"tnv":0.893},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009556,"nv":0.8838,"tnv":0.8838},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009556,"nv":0.8893,"tnv":0.8893},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009556,"nv":0.8919,"tnv":0.8919},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009556,"nv":0.9004,"tnv":0.9004},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009556,"nv":0.8967,"tnv":0.8967},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009556,"nv":0.8905,"tnv":0.8905},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009556,"nv":0.8857,"tnv":0.8857},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009556,"nv":0.8925,"tnv":0.8925},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009556,"nv":0.8999,"tnv":0.8999},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009556,"nv":0.8938,"tnv":0.8938},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009556,"nv":0.8888,"tnv":0.8888},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009556,"nv":0.8864,"tnv":0.8864},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009556,"nv":0.8816,"tnv":0.8816},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009556,"nv":0.8706,"tnv":0.8706},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009556,"nv":0.8633,"tnv":0.8633},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009556,"nv":0.8929,"tnv":0.8929},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009556,"nv":0.8989,"tnv":0.8989},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009556,"nv":0.9041,"tnv":0.9041},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009556,"nv":0.9127,"tnv":0.9127},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009556,"nv":0.9142,"tnv":0.9142},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009556,"nv":0.9297,"tnv":0.9297},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009556,"nv":0.9171,"tnv":0.9171},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009556,"nv":0.9221,"tnv":0.9221},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009556,"nv":0.9271,"tnv":0.9271},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009556,"nv":0.9294,"tnv":0.9294},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009556,"nv":0.9379,"tnv":0.9379},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009556,"nv":0.9084,"tnv":0.9084},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009556,"nv":0.9083,"tnv":0.9083},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009556,"nv":0.9269,"tnv":0.9269},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009556,"nv":0.9241,"tnv":0.9241},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009556,"nv":0.9338,"tnv":0.9338},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009556,"nv":0.9489,"tnv":0.9489},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009556,"nv":0.9346,"tnv":0.9346},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009556,"nv":0.9497,"tnv":0.9497},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009556,"nv":0.9327,"tnv":0.9327},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009556,"nv":0.911,"tnv":0.911},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009556,"nv":0.9157,"tnv":0.9157},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009556,"nv":0.9205,"tnv":0.9205},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009556,"nv":0.9014,"tnv":0.9014},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009556,"nv":0.8877,"tnv":0.8877},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009556,"nv":0.9175,"tnv":0.9175},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009556,"nv":0.9257,"tnv":0.9257},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009556,"nv":0.8998,"tnv":0.8998},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009556,"nv":0.9324,"tnv":0.9324},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009556,"nv":0.9393,"tnv":0.9393},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009556,"nv":0.979,"tnv":0.979},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009556,"nv":0.9701,"tnv":0.9701},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009556,"nv":0.954,"tnv":0.954},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009556,"nv":0.9361,"tnv":0.9361},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009556,"nv":0.9618,"tnv":0.9618},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009556,"nv":0.9534,"tnv":0.9534},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009556,"nv":0.9351,"tnv":0.9351},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009556,"nv":0.9423,"tnv":0.9423},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009556,"nv":0.926,"tnv":0.926},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009556,"nv":0.9243,"tnv":0.9243},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009556,"nv":0.9248,"tnv":0.9248},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009556,"nv":0.9129,"tnv":0.9129},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009556,"nv":0.906,"tnv":0.906},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009556,"nv":0.9068,"tnv":0.9068},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009556,"nv":0.9032,"tnv":0.9032},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009556,"nv":0.8801,"tnv":0.8801},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009556,"nv":0.8727,"tnv":0.8727},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009556,"nv":0.8795,"tnv":0.8795},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009556,"nv":0.8774,"tnv":0.8774},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009556,"nv":0.849,"tnv":0.849},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009556,"nv":0.8809,"tnv":0.8809},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009556,"nv":0.8831,"tnv":0.8831},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009556,"nv":0.9045,"tnv":0.9045},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009556,"nv":0.8797,"tnv":0.8797},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009556,"nv":0.8784,"tnv":0.8784},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009556,"nv":0.863,"tnv":0.863},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009556,"nv":0.8731,"tnv":0.8731},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009556,"nv":0.8806,"tnv":0.8806},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009556,"nv":0.8617,"tnv":0.8617},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009556,"nv":0.8375,"tnv":0.8375},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009556,"nv":0.8409,"tnv":0.8409},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009556,"nv":0.8391,"tnv":0.8391},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009556,"nv":0.8404,"tnv":0.8404},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009556,"nv":0.8266,"tnv":0.8266},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009556,"nv":0.8164,"tnv":0.8164},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009556,"nv":0.8167,"tnv":0.8167},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009556,"nv":0.7965,"tnv":0.7965},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009556,"nv":0.7946,"tnv":0.7946},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009556,"nv":0.7853,"tnv":0.7853},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009556,"nv":0.7884,"tnv":0.7884},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009556,"nv":0.7912,"tnv":0.7912},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009556,"nv":0.7878,"tnv":0.7878},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009556,"nv":0.7805,"tnv":0.7805},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009556,"nv":0.7711,"tnv":0.7711},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009556,"nv":0.7779,"tnv":0.7779},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009556,"nv":0.7804,"tnv":0.7804},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009556,"nv":0.7953,"tnv":0.7953},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009556,"nv":0.7808,"tnv":0.7808},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009556,"nv":0.7766,"tnv":0.7766},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009556,"nv":0.775,"tnv":0.775},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009556,"nv":0.7694,"tnv":0.7694},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009556,"nv":0.7645,"tnv":0.7645},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009556,"nv":0.7636,"tnv":0.7636},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009556,"nv":0.7637,"tnv":0.7637},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009556,"nv":0.7621,"tnv":0.7621},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009556,"nv":0.7465,"tnv":0.7465},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009556,"nv":0.7456,"tnv":0.7456},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009556,"nv":0.7365,"tnv":0.7365},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009556,"nv":0.7336,"tnv":0.7336},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009556,"nv":0.7315,"tnv":0.7315},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009556,"nv":0.7327,"tnv":0.7327},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009556,"nv":0.7362,"tnv":0.7362},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009556,"nv":0.725,"tnv":0.725},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009556,"nv":0.73,"tnv":0.73},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009556,"nv":0.7319,"tnv":0.7319},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009556,"nv":0.7247,"tnv":0.7247},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009556,"nv":0.7299,"tnv":0.7299},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009556,"nv":0.731,"tnv":0.731},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009556,"nv":0.7212,"tnv":0.7212},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009556,"nv":0.7194,"tnv":0.7194},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009556,"nv":0.7233,"tnv":0.7233},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009556,"nv":0.7159,"tnv":0.7159},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009556,"nv":0.7059,"tnv":0.7059},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009556,"nv":0.7027,"tnv":0.7027},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009556,"nv":0.7037,"tnv":0.7037},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009556,"nv":0.7119,"tnv":0.7119},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009556,"nv":0.7095,"tnv":0.7095},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009556,"nv":0.7158,"tnv":0.7158},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009556,"nv":0.7123,"tnv":0.7123},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009556,"nv":0.7189,"tnv":0.7189},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009556,"nv":0.7225,"tnv":0.7225},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009556,"nv":0.7175,"tnv":0.7175},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009556,"nv":0.7196,"tnv":0.7196},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009556,"nv":0.7037,"tnv":0.7037},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009556,"nv":0.704,"tnv":0.704},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009556,"nv":0.6966,"tnv":0.6966},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009556,"nv":0.6909,"tnv":0.6909},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009556,"nv":0.6849,"tnv":0.6849},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009556,"nv":0.6946,"tnv":0.6946},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009556,"nv":0.683,"tnv":0.683},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009556,"nv":0.6834,"tnv":0.6834},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009556,"nv":0.6857,"tnv":0.6857},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009556,"nv":0.6861,"tnv":0.6861},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009556,"nv":0.6855,"tnv":0.6855},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009556,"nv":0.6909,"tnv":0.6909},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009556,"nv":0.6884,"tnv":0.6884},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009556,"nv":0.6836,"tnv":0.6836},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009556,"nv":0.6833,"tnv":0.6833},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009556,"nv":0.684,"tnv":0.684},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009556,"nv":0.6923,"tnv":0.6923},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009556,"nv":0.6903,"tnv":0.6903},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009556,"nv":0.697,"tnv":0.697},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009556,"nv":0.6824,"tnv":0.6824},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009556,"nv":0.6908,"tnv":0.6908},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009556,"nv":0.6877,"tnv":0.6877},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009556,"nv":0.6873,"tnv":0.6873},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009556,"nv":0.6715,"tnv":0.6715},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009556,"nv":0.6654,"tnv":0.6654},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009556,"nv":0.6643,"tnv":0.6643},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009556,"nv":0.6664,"tnv":0.6664},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009556,"nv":0.6643,"tnv":0.6643},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009556,"nv":0.6694,"tnv":0.6694},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009556,"nv":0.6639,"tnv":0.6639},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009556,"nv":0.6625,"tnv":0.6625},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009556,"nv":0.652,"tnv":0.652},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009556,"nv":0.6514,"tnv":0.6514},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009556,"nv":0.648,"tnv":0.648},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009556,"nv":0.6568,"tnv":0.6568},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009556,"nv":0.6609,"tnv":0.6609},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009556,"nv":0.6493,"tnv":0.6493},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009556,"nv":0.6353,"tnv":0.6353},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009556,"nv":0.6234,"tnv":0.6234},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009556,"nv":0.6143,"tnv":0.6143},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009556,"nv":0.6125,"tnv":0.6125},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009556,"nv":0.6888,"tnv":0.6888},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009556,"nv":0.7012,"tnv":0.7012},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009556,"nv":0.7028,"tnv":0.7028},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009556,"nv":0.7001,"tnv":0.7001},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009556,"nv":0.7084,"tnv":0.7084},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009556,"nv":0.7142,"tnv":0.7142},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009556,"nv":0.7106,"tnv":0.7106},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009556,"nv":0.7091,"tnv":0.7091},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009556,"nv":0.7188,"tnv":0.7188},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009556,"nv":0.7136,"tnv":0.7136},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009556,"nv":0.7279,"tnv":0.7279},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009556,"nv":0.7342,"tnv":0.7342},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009556,"nv":0.7366,"tnv":0.7366},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009556,"nv":0.7306,"tnv":0.7306},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009556,"nv":0.7287,"tnv":0.7287},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009556,"nv":0.7124,"tnv":0.7124},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009556,"nv":0.7239,"tnv":0.7239},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009556,"nv":0.7268,"tnv":0.7268},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009556,"nv":0.7273,"tnv":0.7273},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009556,"nv":0.7316,"tnv":0.7316},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009556,"nv":0.7354,"tnv":0.7354},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009556,"nv":0.7186,"tnv":0.7186},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009556,"nv":0.7089,"tnv":0.7089},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009556,"nv":0.7068,"tnv":0.7068},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009556,"nv":0.7048,"tnv":0.7048},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009556,"nv":0.7312,"tnv":0.7312},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009556,"nv":0.7341,"tnv":0.7341},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009556,"nv":0.7244,"tnv":0.7244},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009556,"nv":0.7275,"tnv":0.7275},{"stockId":3000000009556,"date":"2025-02-20T16:00:00.000Z","nv":0.733,"tnv":0.733},{"stockId":3000000009556,"date":"2025-02-19T16:00:00.000Z","nv":0.7105,"tnv":0.7105},{"stockId":3000000009556,"date":"2025-02-18T16:00:00.000Z","nv":0.7098,"tnv":0.7098},{"stockId":3000000009556,"date":"2025-02-17T16:00:00.000Z","nv":0.6968,"tnv":0.6968},{"stockId":3000000009556,"date":"2025-02-16T16:00:00.000Z","nv":0.7013,"tnv":0.7013},{"stockId":3000000009556,"date":"2025-02-13T16:00:00.000Z","nv":0.6964,"tnv":0.6964},{"stockId":3000000009556,"date":"2025-02-12T16:00:00.000Z","nv":0.6837,"tnv":0.6837},{"stockId":3000000009556,"date":"2025-02-11T16:00:00.000Z","nv":0.6917,"tnv":0.6917},{"stockId":3000000009556,"date":"2025-02-10T16:00:00.000Z","nv":0.6796,"tnv":0.6796},{"stockId":3000000009556,"date":"2025-02-09T16:00:00.000Z","nv":0.6877,"tnv":0.6877},{"stockId":3000000009556,"date":"2025-02-06T16:00:00.000Z","nv":0.6835,"tnv":0.6835},{"stockId":3000000009556,"date":"2025-02-05T16:00:00.000Z","nv":0.677,"tnv":0.677},{"stockId":3000000009556,"date":"2025-02-04T16:00:00.000Z","nv":0.6618,"tnv":0.6618},{"stockId":3000000009556,"date":"2025-01-26T16:00:00.000Z","nv":0.6514,"tnv":0.6514},{"stockId":3000000009556,"date":"2025-01-23T16:00:00.000Z","nv":0.6596,"tnv":0.6596},{"stockId":3000000009556,"date":"2025-01-22T16:00:00.000Z","nv":0.647,"tnv":0.647},{"stockId":3000000009556,"date":"2025-01-21T16:00:00.000Z","nv":0.6533,"tnv":0.6533},{"stockId":3000000009556,"date":"2025-01-20T16:00:00.000Z","nv":0.6567,"tnv":0.6567},{"stockId":3000000009556,"date":"2025-01-19T16:00:00.000Z","nv":0.6502,"tnv":0.6502},{"stockId":3000000009556,"date":"2025-01-16T16:00:00.000Z","nv":0.6403,"tnv":0.6403},{"stockId":3000000009556,"date":"2025-01-15T16:00:00.000Z","nv":0.6351,"tnv":0.6351},{"stockId":3000000009556,"date":"2025-01-14T16:00:00.000Z","nv":0.6339,"tnv":0.6339},{"stockId":3000000009556,"date":"2025-01-13T16:00:00.000Z","nv":0.6392,"tnv":0.6392},{"stockId":3000000009556,"date":"2025-01-12T16:00:00.000Z","nv":0.6188,"tnv":0.6188},{"stockId":3000000009556,"date":"2025-01-09T16:00:00.000Z","nv":0.6196,"tnv":0.6196},{"stockId":3000000009556,"date":"2025-01-08T16:00:00.000Z","nv":0.6285,"tnv":0.6285},{"stockId":3000000009556,"date":"2025-01-07T16:00:00.000Z","nv":0.6262,"tnv":0.6262},{"stockId":3000000009556,"date":"2025-01-06T16:00:00.000Z","nv":0.632,"tnv":0.632},{"stockId":3000000009556,"date":"2025-01-05T16:00:00.000Z","nv":0.6286,"tnv":0.6286},{"stockId":3000000009556,"date":"2025-01-02T16:00:00.000Z","nv":0.6302,"tnv":0.6302},{"stockId":3000000009556,"date":"2025-01-01T16:00:00.000Z","nv":0.6364,"tnv":0.6364},{"stockId":3000000009556,"date":"2024-12-30T16:00:00.000Z","nv":0.654,"tnv":0.654},{"stockId":3000000009556,"date":"2024-12-29T16:00:00.000Z","nv":0.6661,"tnv":0.6661},{"stockId":3000000009556,"date":"2024-12-26T16:00:00.000Z","nv":0.668,"tnv":0.668},{"stockId":3000000009556,"date":"2024-12-25T16:00:00.000Z","nv":0.6718,"tnv":0.6718},{"stockId":3000000009556,"date":"2024-12-24T16:00:00.000Z","nv":0.668,"tnv":0.668},{"stockId":3000000009556,"date":"2024-12-23T16:00:00.000Z","nv":0.6721,"tnv":0.6721},{"stockId":3000000009556,"date":"2024-12-22T16:00:00.000Z","nv":0.6636,"tnv":0.6636},{"stockId":3000000009556,"date":"2024-12-19T16:00:00.000Z","nv":0.6695,"tnv":0.6695},{"stockId":3000000009556,"date":"2024-12-18T16:00:00.000Z","nv":0.6679,"tnv":0.6679},{"stockId":3000000009556,"date":"2024-12-17T16:00:00.000Z","nv":0.6627,"tnv":0.6627},{"stockId":3000000009556,"date":"2024-12-16T16:00:00.000Z","nv":0.6601,"tnv":0.6601},{"stockId":3000000009556,"date":"2024-12-15T16:00:00.000Z","nv":0.6654,"tnv":0.6654},{"stockId":3000000009556,"date":"2024-12-12T16:00:00.000Z","nv":0.674,"tnv":0.674},{"stockId":3000000009556,"date":"2024-12-11T16:00:00.000Z","nv":0.6859,"tnv":0.6859},{"stockId":3000000009556,"date":"2024-12-10T16:00:00.000Z","nv":0.6814,"tnv":0.6814},{"stockId":3000000009556,"date":"2024-12-09T16:00:00.000Z","nv":0.6807,"tnv":0.6807},{"stockId":3000000009556,"date":"2024-12-08T16:00:00.000Z","nv":0.6777,"tnv":0.6777},{"stockId":3000000009556,"date":"2024-12-05T16:00:00.000Z","nv":0.6767,"tnv":0.6767},{"stockId":3000000009556,"date":"2024-12-04T16:00:00.000Z","nv":0.6677,"tnv":0.6677},{"stockId":3000000009556,"date":"2024-12-03T16:00:00.000Z","nv":0.667,"tnv":0.667},{"stockId":3000000009556,"date":"2024-12-02T16:00:00.000Z","nv":0.6759,"tnv":0.6759},{"stockId":3000000009556,"date":"2024-12-01T16:00:00.000Z","nv":0.677,"tnv":0.677},{"stockId":3000000009556,"date":"2024-11-28T16:00:00.000Z","nv":0.6687,"tnv":0.6687},{"stockId":3000000009556,"date":"2024-11-27T16:00:00.000Z","nv":0.6607,"tnv":0.6607},{"stockId":3000000009556,"date":"2024-11-26T16:00:00.000Z","nv":0.6664,"tnv":0.6664},{"stockId":3000000009556,"date":"2024-11-25T16:00:00.000Z","nv":0.6509,"tnv":0.6509},{"stockId":3000000009556,"date":"2024-11-24T16:00:00.000Z","nv":0.654,"tnv":0.654},{"stockId":3000000009556,"date":"2024-11-21T16:00:00.000Z","nv":0.6534,"tnv":0.6534},{"stockId":3000000009556,"date":"2024-11-20T16:00:00.000Z","nv":0.6758,"tnv":0.6758},{"stockId":3000000009556,"date":"2024-11-19T16:00:00.000Z","nv":0.6775,"tnv":0.6775},{"stockId":3000000009556,"date":"2024-11-18T16:00:00.000Z","nv":0.6725,"tnv":0.6725},{"stockId":3000000009556,"date":"2024-11-17T16:00:00.000Z","nv":0.6592,"tnv":0.6592},{"stockId":3000000009556,"date":"2024-11-14T16:00:00.000Z","nv":0.667,"tnv":0.667},{"stockId":3000000009556,"date":"2024-11-13T16:00:00.000Z","nv":0.6778,"tnv":0.6778},{"stockId":3000000009556,"date":"2024-11-12T16:00:00.000Z","nv":0.6959,"tnv":0.6959},{"stockId":3000000009556,"date":"2024-11-11T16:00:00.000Z","nv":0.6923,"tnv":0.6923},{"stockId":3000000009556,"date":"2024-11-10T16:00:00.000Z","nv":0.7027,"tnv":0.7027},{"stockId":3000000009556,"date":"2024-11-07T16:00:00.000Z","nv":0.6858,"tnv":0.6858},{"stockId":3000000009556,"date":"2024-11-06T16:00:00.000Z","nv":0.6896,"tnv":0.6896},{"stockId":3000000009556,"date":"2024-11-05T16:00:00.000Z","nv":0.6868,"tnv":0.6868},{"stockId":3000000009556,"date":"2024-11-04T16:00:00.000Z","nv":0.688,"tnv":0.688},{"stockId":3000000009556,"date":"2024-11-03T16:00:00.000Z","nv":0.6708,"tnv":0.6708},{"stockId":3000000009556,"date":"2024-10-31T16:00:00.000Z","nv":0.6578,"tnv":0.6578},{"stockId":3000000009556,"date":"2024-10-30T16:00:00.000Z","nv":0.6649,"tnv":0.6649},{"stockId":3000000009556,"date":"2024-10-29T16:00:00.000Z","nv":0.6606,"tnv":0.6606},{"stockId":3000000009556,"date":"2024-10-28T16:00:00.000Z","nv":0.6616,"tnv":0.6616},{"stockId":3000000009556,"date":"2024-10-27T16:00:00.000Z","nv":0.6686,"tnv":0.6686},{"stockId":3000000009556,"date":"2024-10-24T16:00:00.000Z","nv":0.6675,"tnv":0.6675},{"stockId":3000000009556,"date":"2024-10-23T16:00:00.000Z","nv":0.6554,"tnv":0.6554},{"stockId":3000000009556,"date":"2024-10-22T16:00:00.000Z","nv":0.6632,"tnv":0.6632},{"stockId":3000000009556,"date":"2024-10-21T16:00:00.000Z","nv":0.6588,"tnv":0.6588},{"stockId":3000000009556,"date":"2024-10-20T16:00:00.000Z","nv":0.6519,"tnv":0.6519},{"stockId":3000000009556,"date":"2024-10-17T16:00:00.000Z","nv":0.648,"tnv":0.648},{"stockId":3000000009556,"date":"2024-10-16T16:00:00.000Z","nv":0.6215,"tnv":0.6215},{"stockId":3000000009556,"date":"2024-10-15T16:00:00.000Z","nv":0.6232,"tnv":0.6232},{"stockId":3000000009556,"date":"2024-10-14T16:00:00.000Z","nv":0.6282,"tnv":0.6282},{"stockId":3000000009556,"date":"2024-10-13T16:00:00.000Z","nv":0.6463,"tnv":0.6463},{"stockId":3000000009556,"date":"2024-10-10T16:00:00.000Z","nv":0.6362,"tnv":0.6362},{"stockId":3000000009556,"date":"2024-10-09T16:00:00.000Z","nv":0.6563,"tnv":0.6563},{"stockId":3000000009556,"date":"2024-10-08T16:00:00.000Z","nv":0.654,"tnv":0.654},{"stockId":3000000009556,"date":"2024-10-07T16:00:00.000Z","nv":0.6937,"tnv":0.6937},{"stockId":3000000009556,"date":"2024-09-29T16:00:00.000Z","nv":0.6536,"tnv":0.6536},{"stockId":3000000009556,"date":"2024-09-26T16:00:00.000Z","nv":0.6042,"tnv":0.6042},{"stockId":3000000009556,"date":"2024-09-25T16:00:00.000Z","nv":0.5749,"tnv":0.5749},{"stockId":3000000009556,"date":"2024-09-24T16:00:00.000Z","nv":0.555,"tnv":0.555},{"stockId":3000000009556,"date":"2024-09-23T16:00:00.000Z","nv":0.5532,"tnv":0.5532},{"stockId":3000000009556,"date":"2024-09-22T16:00:00.000Z","nv":0.5346,"tnv":0.5346},{"stockId":3000000009556,"date":"2024-09-19T16:00:00.000Z","nv":0.5374,"tnv":0.5374},{"stockId":3000000009556,"date":"2024-09-18T16:00:00.000Z","nv":0.5388,"tnv":0.5388},{"stockId":3000000009556,"date":"2024-09-17T16:00:00.000Z","nv":0.5353,"tnv":0.5353},{"stockId":3000000009556,"date":"2024-09-12T16:00:00.000Z","nv":0.5338,"tnv":0.5338},{"stockId":3000000009556,"date":"2024-09-11T16:00:00.000Z","nv":0.5372,"tnv":0.5372},{"stockId":3000000009556,"date":"2024-09-10T16:00:00.000Z","nv":0.5388,"tnv":0.5388},{"stockId":3000000009556,"date":"2024-09-09T16:00:00.000Z","nv":0.5356,"tnv":0.5356},{"stockId":3000000009556,"date":"2024-09-08T16:00:00.000Z","nv":0.5345,"tnv":0.5345},{"stockId":3000000009556,"date":"2024-09-05T16:00:00.000Z","nv":0.5418,"tnv":0.5418},{"stockId":3000000009556,"date":"2024-09-04T16:00:00.000Z","nv":0.5489,"tnv":0.5489},{"stockId":3000000009556,"date":"2024-09-03T16:00:00.000Z","nv":0.5478,"tnv":0.5478},{"stockId":3000000009556,"date":"2024-09-02T16:00:00.000Z","nv":0.5509,"tnv":0.5509},{"stockId":3000000009556,"date":"2024-09-01T16:00:00.000Z","nv":0.5439,"tnv":0.5439},{"stockId":3000000009556,"date":"2024-08-29T16:00:00.000Z","nv":0.5537,"tnv":0.5537},{"stockId":3000000009556,"date":"2024-08-28T16:00:00.000Z","nv":0.5439,"tnv":0.5439},{"stockId":3000000009556,"date":"2024-08-27T16:00:00.000Z","nv":0.5392,"tnv":0.5392},{"stockId":3000000009556,"date":"2024-08-26T16:00:00.000Z","nv":0.5407,"tnv":0.5407},{"stockId":3000000009556,"date":"2024-08-25T16:00:00.000Z","nv":0.5453,"tnv":0.5453},{"stockId":3000000009556,"date":"2024-08-22T16:00:00.000Z","nv":0.5453,"tnv":0.5453},{"stockId":3000000009556,"date":"2024-08-21T16:00:00.000Z","nv":0.5442,"tnv":0.5442},{"stockId":3000000009556,"date":"2024-08-20T16:00:00.000Z","nv":0.5452,"tnv":0.5452},{"stockId":3000000009556,"date":"2024-08-19T16:00:00.000Z","nv":0.5459,"tnv":0.5459},{"stockId":3000000009556,"date":"2024-08-18T16:00:00.000Z","nv":0.5506,"tnv":0.5506},{"stockId":3000000009556,"date":"2024-08-15T16:00:00.000Z","nv":0.551,"tnv":0.551},{"stockId":3000000009556,"date":"2024-08-14T16:00:00.000Z","nv":0.5489,"tnv":0.5489},{"stockId":3000000009556,"date":"2024-08-13T16:00:00.000Z","nv":0.5489,"tnv":0.5489},{"stockId":3000000009556,"date":"2024-08-12T16:00:00.000Z","nv":0.5565,"tnv":0.5565},{"stockId":3000000009556,"date":"2024-08-11T16:00:00.000Z","nv":0.5529,"tnv":0.5529},{"stockId":3000000009556,"date":"2024-08-08T16:00:00.000Z","nv":0.5529,"tnv":0.5529},{"stockId":3000000009556,"date":"2024-08-07T16:00:00.000Z","nv":0.5544,"tnv":0.5544},{"stockId":3000000009556,"date":"2024-08-06T16:00:00.000Z","nv":0.5537,"tnv":0.5537},{"stockId":3000000009556,"date":"2024-08-05T16:00:00.000Z","nv":0.553,"tnv":0.553},{"stockId":3000000009556,"date":"2024-08-04T16:00:00.000Z","nv":0.5483,"tnv":0.5483},{"stockId":3000000009556,"date":"2024-08-01T16:00:00.000Z","nv":0.5605,"tnv":0.5605},{"stockId":3000000009556,"date":"2024-07-31T16:00:00.000Z","nv":0.5688,"tnv":0.5688},{"stockId":3000000009556,"date":"2024-07-30T16:00:00.000Z","nv":0.573,"tnv":0.573},{"stockId":3000000009556,"date":"2024-07-29T16:00:00.000Z","nv":0.5579,"tnv":0.5579},{"stockId":3000000009556,"date":"2024-07-28T16:00:00.000Z","nv":0.5626,"tnv":0.5626},{"stockId":3000000009556,"date":"2024-07-25T16:00:00.000Z","nv":0.5667,"tnv":0.5667},{"stockId":3000000009556,"date":"2024-07-24T16:00:00.000Z","nv":0.5614,"tnv":0.5614},{"stockId":3000000009556,"date":"2024-07-23T16:00:00.000Z","nv":0.5644,"tnv":0.5644},{"stockId":3000000009556,"date":"2024-07-22T16:00:00.000Z","nv":0.569,"tnv":0.569},{"stockId":3000000009556,"date":"2024-07-21T16:00:00.000Z","nv":0.585,"tnv":0.585},{"stockId":3000000009556,"date":"2024-07-18T16:00:00.000Z","nv":0.5808,"tnv":0.5808},{"stockId":3000000009556,"date":"2024-07-17T16:00:00.000Z","nv":0.5797,"tnv":0.5797},{"stockId":3000000009556,"date":"2024-07-16T16:00:00.000Z","nv":0.5768,"tnv":0.5768},{"stockId":3000000009556,"date":"2024-07-15T16:00:00.000Z","nv":0.5815,"tnv":0.5815},{"stockId":3000000009556,"date":"2024-07-14T16:00:00.000Z","nv":0.5791,"tnv":0.5791},{"stockId":3000000009556,"date":"2024-07-11T16:00:00.000Z","nv":0.58,"tnv":0.58},{"stockId":3000000009556,"date":"2024-07-10T16:00:00.000Z","nv":0.5771,"tnv":0.5771},{"stockId":3000000009556,"date":"2024-07-09T16:00:00.000Z","nv":0.5654,"tnv":0.5654},{"stockId":3000000009556,"date":"2024-07-08T16:00:00.000Z","nv":0.5664,"tnv":0.5664},{"stockId":3000000009556,"date":"2024-07-07T16:00:00.000Z","nv":0.5576,"tnv":0.5576},{"stockId":3000000009556,"date":"2024-07-04T16:00:00.000Z","nv":0.5638,"tnv":0.5638},{"stockId":3000000009556,"date":"2024-07-03T16:00:00.000Z","nv":0.559,"tnv":0.559},{"stockId":3000000009556,"date":"2024-07-02T16:00:00.000Z","nv":0.561,"tnv":0.561},{"stockId":3000000009556,"date":"2024-07-01T16:00:00.000Z","nv":0.5625,"tnv":0.5625},{"stockId":3000000009556,"date":"2024-06-30T16:00:00.000Z","nv":0.5699,"tnv":0.5699},{"stockId":3000000009556,"date":"2024-06-27T16:00:00.000Z","nv":0.5689,"tnv":0.5689},{"stockId":3000000009556,"date":"2024-06-26T16:00:00.000Z","nv":0.5665,"tnv":0.5665},{"stockId":3000000009556,"date":"2024-06-25T16:00:00.000Z","nv":0.5745,"tnv":0.5745},{"stockId":3000000009556,"date":"2024-06-24T16:00:00.000Z","nv":0.5679,"tnv":0.5679},{"stockId":3000000009556,"date":"2024-06-23T16:00:00.000Z","nv":0.5722,"tnv":0.5722},{"stockId":3000000009556,"date":"2024-06-20T16:00:00.000Z","nv":0.5777,"tnv":0.5777},{"stockId":3000000009556,"date":"2024-06-19T16:00:00.000Z","nv":0.5774,"tnv":0.5774},{"stockId":3000000009556,"date":"2024-06-18T16:00:00.000Z","nv":0.5841,"tnv":0.5841},{"stockId":3000000009556,"date":"2024-06-17T16:00:00.000Z","nv":0.5866,"tnv":0.5866},{"stockId":3000000009556,"date":"2024-06-16T16:00:00.000Z","nv":0.5846,"tnv":0.5846}],"influencesList":[]}