window.pageData = {"startDate":"2024-05-09T20:28:06.492Z","endDate":"2026-05-09T20:28:06.492Z","stock":{"_id":3000000009646,"stockCode":"009646","name":"南方核心成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9646,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"南方核心成长混合A","inceptionDate":"2020-07-15T16:00:00.000Z","followedNum":10,"fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方核心成长混合","setUpDate":"2020-07-15T16:00:00.000Z","setUpAssetScale":4949190084.83,"setUpShares":4949190084.83,"pinyin":"nfhxczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"罗安安","stockType":"fund_manager","stockCode":"db20355236","exchange":"fm","tickerId":120101150110}],"hotMetrics":{"fss":{"stockId":3000000009646,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0017000000000000001,"f_ins_h_s_r_c_hy":-0.0005,"f_ins_h_s_r_c_1y":-0.0005999999999999998,"f_ind_h_s_r":0.9983,"f_ind_h_s_r_c_hy":0.0004999999999999449,"f_ind_h_s_r_c_1y":0.0006000000000000449,"f_h_a":77552,"f_h_s_a":19218,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009646,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.43294039145907476,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.2604166666666667,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.30303697183098594,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.41819007607584874,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.2743426581822548,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.3297927461139896,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.41811091854419413,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.850886796584191,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.7666434701925308},"fp":{"stockId":3000000009646,"type":"fp","f_p_r_fys":0.09085854092526713,"f_p_r_m1":0.1200045672527974,"f_p_r_m3":0.08650863978732803,"f_p_r_m6":0.10523943661971846,"f_p_r_y1":0.5144356955380578,"f_cagr_p_r_fs":-0.003313100918900247,"f_p_r_d1":-0.010471976401179917,"f_p_r_y3":0.27771264816985797,"f_p_r_y2":0.5569841269841276,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y5":-0.07032508766941536},"ff":{"stockId":3000000009646,"type":"ff","f_m_f":7252906,"f_m_f_r":0.012,"f_c_f":1208817,"f_c_f_r":0.002,"f_m_a_c_f":8461723,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009646,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":0.9809,"f_nv_cr":-0.01228476487765584},"f_as":{"stockId":3000000009646,"type":"f_as","f_tas":1030763915.1671,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009647,"name":"南方核心成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009647","tickerId":9647,"shortName":"南方核心成长混合C","__csrcFundId":7853,"lastUpdated":"2025-01-08T23:14:20.164Z","exchange":"jj","followedNum":7,"inceptionDate":"2020-07-15T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfhxczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009646,"stockId":2318,"holdings":2250700,"marketCap":68151196,"netValueRatio":0.0558,"quarterlyChange":0.04594127806563075,"stock":{"stockCode":"002318","exchange":"sz","stockType":"company","tickerId":2318,"name":"久立特材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009646,"stockId":1000000000000700,"holdings":150000,"marketCap":64102170,"netValueRatio":0.0524,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009646,"stockId":688041,"holdings":300011,"marketCap":63080312,"netValueRatio":0.0516,"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":3000000009646,"stockId":300308,"holdings":90020,"marketCap":51258288,"netValueRatio":0.0419,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009646,"stockId":688072,"holdings":136901,"marketCap":50653370,"netValueRatio":0.0414,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009646,"stockId":2463,"holdings":600000,"marketCap":45582000,"netValueRatio":0.0373,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009646,"stockId":600066,"holdings":1200053,"marketCap":43033900,"netValueRatio":0.0352,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009646,"stockId":300567,"holdings":340000,"marketCap":42738000,"netValueRatio":0.035,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009646,"stockId":603259,"holdings":400000,"marketCap":39240000,"netValueRatio":0.0321,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009646,"stockId":601702,"holdings":2000023,"marketCap":38720445,"netValueRatio":0.0317,"quarterlyChange":-0.054225696140693946,"stock":{"stockCode":"601702","tickerId":601702,"exchange":"sh","stockType":"company","name":"华峰铝业"}}],"lastFsMetrics":{"latestTurnoverRate":2.412289484137098,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000009646,"date":"2026-05-07T16:00:00.000Z","nv":0.9809,"tnv":0.9809},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009646,"nv":0.9931,"tnv":0.9931},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009646,"nv":0.9784,"tnv":0.9784},{"stockId":3000000009646,"date":"2026-04-29T16:00:00.000Z","nv":0.9535,"tnv":0.9535},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009646,"nv":0.9415,"tnv":0.9415},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009646,"nv":0.9316,"tnv":0.9316},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009646,"nv":0.9419,"tnv":0.9419},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009646,"nv":0.9299,"tnv":0.9299},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009646,"nv":0.9297,"tnv":0.9297},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009646,"nv":0.938,"tnv":0.938},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009646,"nv":0.9194,"tnv":0.9194},{"stockId":3000000009646,"date":"2026-04-19T16:00:00.000Z","nv":0.9213,"tnv":0.9213},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009646,"nv":0.9201,"tnv":0.9201},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009646,"nv":0.9148,"tnv":0.9148},{"stockId":3000000009646,"date":"2026-04-14T16:00:00.000Z","nv":0.8994,"tnv":0.8994},{"stockId":3000000009646,"date":"2026-04-13T16:00:00.000Z","nv":0.9052,"tnv":0.9052},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009646,"nv":0.8881,"tnv":0.8881},{"stockId":3000000009646,"date":"2026-04-09T16:00:00.000Z","nv":0.8906,"tnv":0.8906},{"stockId":3000000009646,"date":"2026-04-08T16:00:00.000Z","nv":0.8814,"tnv":0.8814},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009646,"nv":0.8758,"tnv":0.8758},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009646,"nv":0.8397,"tnv":0.8397},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009646,"nv":0.8405,"tnv":0.8405},{"stockId":3000000009646,"date":"2026-04-01T16:00:00.000Z","nv":0.8444,"tnv":0.8444},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009646,"nv":0.8563,"tnv":0.8563},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009646,"nv":0.8357,"tnv":0.8357},{"stockId":3000000009646,"date":"2026-03-29T16:00:00.000Z","nv":0.8489,"tnv":0.8489},{"stockId":3000000009646,"date":"2026-03-26T16:00:00.000Z","nv":0.8421,"tnv":0.8421},{"stockId":3000000009646,"date":"2026-03-25T16:00:00.000Z","nv":0.8386,"tnv":0.8386},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009646,"nv":0.8501,"tnv":0.8501},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009646,"nv":0.8376,"tnv":0.8376},{"stockId":3000000009646,"date":"2026-03-22T16:00:00.000Z","nv":0.8221,"tnv":0.8221},{"stockId":3000000009646,"date":"2026-03-19T16:00:00.000Z","nv":0.8483,"tnv":0.8483},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009646,"nv":0.8499,"tnv":0.8499},{"stockId":3000000009646,"date":"2026-03-17T16:00:00.000Z","nv":0.8735,"tnv":0.8735},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009646,"nv":0.8592,"tnv":0.8592},{"stockId":3000000009646,"date":"2026-03-15T16:00:00.000Z","nv":0.8749,"tnv":0.8749},{"stockId":3000000009646,"date":"2026-03-12T16:00:00.000Z","nv":0.8757,"tnv":0.8757},{"stockId":3000000009646,"date":"2026-03-11T16:00:00.000Z","nv":0.8827,"tnv":0.8827},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009646,"nv":0.8972,"tnv":0.8972},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009646,"nv":0.9025,"tnv":0.9025},{"stockId":3000000009646,"date":"2026-03-08T16:00:00.000Z","nv":0.8815,"tnv":0.8815},{"stockId":3000000009646,"date":"2026-03-05T16:00:00.000Z","nv":0.8978,"tnv":0.8978},{"stockId":3000000009646,"date":"2026-03-04T16:00:00.000Z","nv":0.8998,"tnv":0.8998},{"stockId":3000000009646,"date":"2026-03-03T16:00:00.000Z","nv":0.8905,"tnv":0.8905},{"stockId":3000000009646,"date":"2026-03-02T16:00:00.000Z","nv":0.8967,"tnv":0.8967},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009646,"nv":0.932,"tnv":0.932},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009646,"nv":0.933,"tnv":0.933},{"stockId":3000000009646,"date":"2026-02-25T16:00:00.000Z","nv":0.9354,"tnv":0.9354},{"stockId":3000000009646,"date":"2026-02-24T16:00:00.000Z","nv":0.934,"tnv":0.934},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009646,"nv":0.9193,"tnv":0.9193},{"stockId":3000000009646,"date":"2026-02-12T16:00:00.000Z","nv":0.9183,"tnv":0.9183},{"stockId":3000000009646,"date":"2026-02-11T16:00:00.000Z","nv":0.9276,"tnv":0.9276},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009646,"nv":0.9214,"tnv":0.9214},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009646,"nv":0.9244,"tnv":0.9244},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009646,"nv":0.9219,"tnv":0.9219},{"stockId":3000000009646,"date":"2026-02-05T16:00:00.000Z","nv":0.9028,"tnv":0.9028},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009646,"nv":0.9077,"tnv":0.9077},{"stockId":3000000009646,"date":"2026-02-03T16:00:00.000Z","nv":0.9184,"tnv":0.9184},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009646,"nv":0.9231,"tnv":0.9231},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009646,"nv":0.9106,"tnv":0.9106},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009646,"nv":0.943,"tnv":0.943},{"stockId":3000000009646,"date":"2026-01-28T16:00:00.000Z","nv":0.9577,"tnv":0.9577},{"stockId":3000000009646,"date":"2026-01-27T16:00:00.000Z","nv":0.9749,"tnv":0.9749},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009646,"nv":0.9628,"tnv":0.9628},{"stockId":3000000009646,"date":"2026-01-25T16:00:00.000Z","nv":0.9519,"tnv":0.9519},{"stockId":3000000009646,"date":"2026-01-22T16:00:00.000Z","nv":0.9614,"tnv":0.9614},{"stockId":3000000009646,"date":"2026-01-21T16:00:00.000Z","nv":0.9559,"tnv":0.9559},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009646,"nv":0.9597,"tnv":0.9597},{"stockId":3000000009646,"date":"2026-01-19T16:00:00.000Z","nv":0.9461,"tnv":0.9461},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009646,"nv":0.9599,"tnv":0.9599},{"stockId":3000000009646,"date":"2026-01-15T16:00:00.000Z","nv":0.9604,"tnv":0.9604},{"stockId":3000000009646,"date":"2026-01-14T16:00:00.000Z","nv":0.9536,"tnv":0.9536},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009646,"nv":0.9424,"tnv":0.9424},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009646,"nv":0.9362,"tnv":0.9362},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009646,"nv":0.9452,"tnv":0.9452},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009646,"nv":0.9435,"tnv":0.9435},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009646,"nv":0.9387,"tnv":0.9387},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009646,"nv":0.9487,"tnv":0.9487},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009646,"nv":0.9335,"tnv":0.9335},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009646,"nv":0.9254,"tnv":0.9254},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009646,"nv":0.8992,"tnv":0.8992},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009646,"nv":0.9057,"tnv":0.9057},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009646,"nv":0.8986,"tnv":0.8986},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009646,"nv":0.9073,"tnv":0.9073},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009646,"nv":0.9059,"tnv":0.9059},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009646,"nv":0.9061,"tnv":0.9061},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009646,"nv":0.9058,"tnv":0.9058},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009646,"nv":0.9046,"tnv":0.9046},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009646,"nv":0.888,"tnv":0.888},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009646,"nv":0.8777,"tnv":0.8777},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009646,"nv":0.8863,"tnv":0.8863},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009646,"nv":0.8638,"tnv":0.8638},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009646,"nv":0.8811,"tnv":0.8811},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009646,"nv":0.8885,"tnv":0.8885},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009646,"nv":0.8795,"tnv":0.8795},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009646,"nv":0.8861,"tnv":0.8861},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009646,"nv":0.8819,"tnv":0.8819},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009646,"nv":0.8858,"tnv":0.8858},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009646,"nv":0.8735,"tnv":0.8735},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009646,"nv":0.8674,"tnv":0.8674},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009646,"nv":0.8566,"tnv":0.8566},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009646,"nv":0.8598,"tnv":0.8598},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009646,"nv":0.8648,"tnv":0.8648},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009646,"nv":0.8542,"tnv":0.8542},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009646,"nv":0.8463,"tnv":0.8463},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009646,"nv":0.8494,"tnv":0.8494},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009646,"nv":0.8362,"tnv":0.8362},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009646,"nv":0.8267,"tnv":0.8267},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009646,"nv":0.8209,"tnv":0.8209},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009646,"nv":0.8479,"tnv":0.8479},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009646,"nv":0.8549,"tnv":0.8549},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009646,"nv":0.8537,"tnv":0.8537},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009646,"nv":0.8588,"tnv":0.8588},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009646,"nv":0.8658,"tnv":0.8658},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009646,"nv":0.8832,"tnv":0.8832},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009646,"nv":0.8718,"tnv":0.8718},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009646,"nv":0.8703,"tnv":0.8703},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009646,"nv":0.8796,"tnv":0.8796},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009646,"nv":0.8875,"tnv":0.8875},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009646,"nv":0.8945,"tnv":0.8945},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009646,"nv":0.8718,"tnv":0.8718},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009646,"nv":0.8693,"tnv":0.8693},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009646,"nv":0.8821,"tnv":0.8821},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009646,"nv":0.8858,"tnv":0.8858},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009646,"nv":0.9084,"tnv":0.9084},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009646,"nv":0.917,"tnv":0.917},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009646,"nv":0.9082,"tnv":0.9082},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009646,"nv":0.9152,"tnv":0.9152},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009646,"nv":0.8939,"tnv":0.8939},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009646,"nv":0.8672,"tnv":0.8672},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009646,"nv":0.8679,"tnv":0.8679},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009646,"nv":0.8723,"tnv":0.8723},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009646,"nv":0.8547,"tnv":0.8547},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009646,"nv":0.844,"tnv":0.844},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009646,"nv":0.8664,"tnv":0.8664},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009646,"nv":0.8706,"tnv":0.8706},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009646,"nv":0.8506,"tnv":0.8506},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009646,"nv":0.8876,"tnv":0.8876},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009646,"nv":0.8954,"tnv":0.8954},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009646,"nv":0.9263,"tnv":0.9263},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009646,"nv":0.9064,"tnv":0.9064},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009646,"nv":0.8959,"tnv":0.8959},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009646,"nv":0.8798,"tnv":0.8798},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009646,"nv":0.8963,"tnv":0.8963},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009646,"nv":0.8917,"tnv":0.8917},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009646,"nv":0.8721,"tnv":0.8721},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009646,"nv":0.8775,"tnv":0.8775},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009646,"nv":0.8608,"tnv":0.8608},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009646,"nv":0.8632,"tnv":0.8632},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009646,"nv":0.8618,"tnv":0.8618},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009646,"nv":0.8531,"tnv":0.8531},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009646,"nv":0.8545,"tnv":0.8545},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009646,"nv":0.8508,"tnv":0.8508},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009646,"nv":0.8468,"tnv":0.8468},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009646,"nv":0.8259,"tnv":0.8259},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009646,"nv":0.8213,"tnv":0.8213},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009646,"nv":0.8276,"tnv":0.8276},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009646,"nv":0.8304,"tnv":0.8304},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009646,"nv":0.8016,"tnv":0.8016},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009646,"nv":0.8418,"tnv":0.8418},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009646,"nv":0.8381,"tnv":0.8381},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009646,"nv":0.8559,"tnv":0.8559},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009646,"nv":0.8325,"tnv":0.8325},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009646,"nv":0.828,"tnv":0.828},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009646,"nv":0.7985,"tnv":0.7985},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009646,"nv":0.8042,"tnv":0.8042},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009646,"nv":0.8092,"tnv":0.8092},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009646,"nv":0.7838,"tnv":0.7838},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009646,"nv":0.7553,"tnv":0.7553},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009646,"nv":0.7552,"tnv":0.7552},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009646,"nv":0.7502,"tnv":0.7502},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009646,"nv":0.7534,"tnv":0.7534},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009646,"nv":0.7429,"tnv":0.7429},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009646,"nv":0.7321,"tnv":0.7321},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009646,"nv":0.7349,"tnv":0.7349},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009646,"nv":0.7092,"tnv":0.7092},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009646,"nv":0.7028,"tnv":0.7028},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009646,"nv":0.7,"tnv":0.7},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009646,"nv":0.7037,"tnv":0.7037},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009646,"nv":0.708,"tnv":0.708},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009646,"nv":0.7069,"tnv":0.7069},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009646,"nv":0.701,"tnv":0.701},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009646,"nv":0.6954,"tnv":0.6954},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009646,"nv":0.7071,"tnv":0.7071},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009646,"nv":0.713,"tnv":0.713},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009646,"nv":0.7199,"tnv":0.7199},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009646,"nv":0.707,"tnv":0.707},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009646,"nv":0.6954,"tnv":0.6954},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009646,"nv":0.697,"tnv":0.697},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009646,"nv":0.6905,"tnv":0.6905},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009646,"nv":0.6869,"tnv":0.6869},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009646,"nv":0.6855,"tnv":0.6855},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009646,"nv":0.6828,"tnv":0.6828},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009646,"nv":0.6789,"tnv":0.6789},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009646,"nv":0.6711,"tnv":0.6711},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009646,"nv":0.6743,"tnv":0.6743},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009646,"nv":0.6621,"tnv":0.6621},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009646,"nv":0.6587,"tnv":0.6587},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009646,"nv":0.6553,"tnv":0.6553},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009646,"nv":0.6557,"tnv":0.6557},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009646,"nv":0.6559,"tnv":0.6559},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009646,"nv":0.6479,"tnv":0.6479},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009646,"nv":0.6534,"tnv":0.6534},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009646,"nv":0.6537,"tnv":0.6537},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009646,"nv":0.6486,"tnv":0.6486},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009646,"nv":0.6514,"tnv":0.6514},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009646,"nv":0.6518,"tnv":0.6518},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009646,"nv":0.6474,"tnv":0.6474},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009646,"nv":0.6463,"tnv":0.6463},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009646,"nv":0.6516,"tnv":0.6516},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009646,"nv":0.6457,"tnv":0.6457},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009646,"nv":0.6378,"tnv":0.6378},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009646,"nv":0.6391,"tnv":0.6391},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009646,"nv":0.6394,"tnv":0.6394},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009646,"nv":0.6454,"tnv":0.6454},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009646,"nv":0.6465,"tnv":0.6465},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009646,"nv":0.6504,"tnv":0.6504},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009646,"nv":0.6492,"tnv":0.6492},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009646,"nv":0.6542,"tnv":0.6542},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009646,"nv":0.6544,"tnv":0.6544},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009646,"nv":0.6519,"tnv":0.6519},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009646,"nv":0.6555,"tnv":0.6555},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009646,"nv":0.6545,"tnv":0.6545},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009646,"nv":0.6547,"tnv":0.6547},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009646,"nv":0.6535,"tnv":0.6535},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009646,"nv":0.6504,"tnv":0.6504},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009646,"nv":0.6483,"tnv":0.6483},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009646,"nv":0.651,"tnv":0.651},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009646,"nv":0.6443,"tnv":0.6443},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009646,"nv":0.6445,"tnv":0.6445},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009646,"nv":0.647,"tnv":0.647},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009646,"nv":0.6537,"tnv":0.6537},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009646,"nv":0.6568,"tnv":0.6568},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009646,"nv":0.66,"tnv":0.66},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009646,"nv":0.6557,"tnv":0.6557},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009646,"nv":0.6509,"tnv":0.6509},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009646,"nv":0.6516,"tnv":0.6516},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009646,"nv":0.6541,"tnv":0.6541},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009646,"nv":0.658,"tnv":0.658},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009646,"nv":0.6531,"tnv":0.6531},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009646,"nv":0.6566,"tnv":0.6566},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009646,"nv":0.6479,"tnv":0.6479},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009646,"nv":0.6477,"tnv":0.6477},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009646,"nv":0.6452,"tnv":0.6452},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009646,"nv":0.6453,"tnv":0.6453},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009646,"nv":0.6361,"tnv":0.6361},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009646,"nv":0.6345,"tnv":0.6345},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009646,"nv":0.6338,"tnv":0.6338},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009646,"nv":0.6339,"tnv":0.6339},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009646,"nv":0.6312,"tnv":0.6312},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009646,"nv":0.6348,"tnv":0.6348},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009646,"nv":0.6253,"tnv":0.6253},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009646,"nv":0.6226,"tnv":0.6226},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009646,"nv":0.6178,"tnv":0.6178},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009646,"nv":0.6168,"tnv":0.6168},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009646,"nv":0.6166,"tnv":0.6166},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009646,"nv":0.621,"tnv":0.621},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009646,"nv":0.6199,"tnv":0.6199},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009646,"nv":0.6156,"tnv":0.6156},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009646,"nv":0.6091,"tnv":0.6091},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009646,"nv":0.5983,"tnv":0.5983},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009646,"nv":0.5955,"tnv":0.5955},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009646,"nv":0.5895,"tnv":0.5895},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009646,"nv":0.6462,"tnv":0.6462},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009646,"nv":0.6581,"tnv":0.6581},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009646,"nv":0.6571,"tnv":0.6571},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009646,"nv":0.6574,"tnv":0.6574},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009646,"nv":0.6609,"tnv":0.6609},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009646,"nv":0.6633,"tnv":0.6633},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009646,"nv":0.6624,"tnv":0.6624},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009646,"nv":0.6616,"tnv":0.6616},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009646,"nv":0.6696,"tnv":0.6696},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009646,"nv":0.6626,"tnv":0.6626},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009646,"nv":0.6746,"tnv":0.6746},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009646,"nv":0.6807,"tnv":0.6807},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009646,"nv":0.6793,"tnv":0.6793},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009646,"nv":0.6702,"tnv":0.6702},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009646,"nv":0.6732,"tnv":0.6732},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009646,"nv":0.6599,"tnv":0.6599},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009646,"nv":0.6661,"tnv":0.6661},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009646,"nv":0.67,"tnv":0.67},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009646,"nv":0.6709,"tnv":0.6709},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009646,"nv":0.678,"tnv":0.678},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009646,"nv":0.6802,"tnv":0.6802},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009646,"nv":0.6677,"tnv":0.6677},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009646,"nv":0.6578,"tnv":0.6578},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009646,"nv":0.6588,"tnv":0.6588},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009646,"nv":0.6619,"tnv":0.6619},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009646,"nv":0.682,"tnv":0.682},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009646,"nv":0.6825,"tnv":0.6825},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009646,"nv":0.6753,"tnv":0.6753},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009646,"nv":0.6813,"tnv":0.6813},{"stockId":3000000009646,"date":"2025-02-20T16:00:00.000Z","nv":0.6864,"tnv":0.6864},{"stockId":3000000009646,"date":"2025-02-19T16:00:00.000Z","nv":0.6668,"tnv":0.6668},{"stockId":3000000009646,"date":"2025-02-18T16:00:00.000Z","nv":0.6737,"tnv":0.6737},{"stockId":3000000009646,"date":"2025-02-17T16:00:00.000Z","nv":0.667,"tnv":0.667},{"stockId":3000000009646,"date":"2025-02-16T16:00:00.000Z","nv":0.6649,"tnv":0.6649},{"stockId":3000000009646,"date":"2025-02-13T16:00:00.000Z","nv":0.6611,"tnv":0.6611},{"stockId":3000000009646,"date":"2025-02-12T16:00:00.000Z","nv":0.6483,"tnv":0.6483},{"stockId":3000000009646,"date":"2025-02-11T16:00:00.000Z","nv":0.655,"tnv":0.655},{"stockId":3000000009646,"date":"2025-02-10T16:00:00.000Z","nv":0.6448,"tnv":0.6448},{"stockId":3000000009646,"date":"2025-02-09T16:00:00.000Z","nv":0.6502,"tnv":0.6502},{"stockId":3000000009646,"date":"2025-02-06T16:00:00.000Z","nv":0.6488,"tnv":0.6488},{"stockId":3000000009646,"date":"2025-02-05T16:00:00.000Z","nv":0.6421,"tnv":0.6421},{"stockId":3000000009646,"date":"2025-02-04T16:00:00.000Z","nv":0.6309,"tnv":0.6309},{"stockId":3000000009646,"date":"2025-01-26T16:00:00.000Z","nv":0.6337,"tnv":0.6337},{"stockId":3000000009646,"date":"2025-01-23T16:00:00.000Z","nv":0.638,"tnv":0.638},{"stockId":3000000009646,"date":"2025-01-22T16:00:00.000Z","nv":0.6297,"tnv":0.6297},{"stockId":3000000009646,"date":"2025-01-21T16:00:00.000Z","nv":0.6359,"tnv":0.6359},{"stockId":3000000009646,"date":"2025-01-20T16:00:00.000Z","nv":0.6383,"tnv":0.6383},{"stockId":3000000009646,"date":"2025-01-19T16:00:00.000Z","nv":0.6314,"tnv":0.6314},{"stockId":3000000009646,"date":"2025-01-16T16:00:00.000Z","nv":0.6246,"tnv":0.6246},{"stockId":3000000009646,"date":"2025-01-15T16:00:00.000Z","nv":0.6212,"tnv":0.6212},{"stockId":3000000009646,"date":"2025-01-14T16:00:00.000Z","nv":0.6207,"tnv":0.6207},{"stockId":3000000009646,"date":"2025-01-13T16:00:00.000Z","nv":0.6247,"tnv":0.6247},{"stockId":3000000009646,"date":"2025-01-12T16:00:00.000Z","nv":0.6109,"tnv":0.6109},{"stockId":3000000009646,"date":"2025-01-09T16:00:00.000Z","nv":0.6167,"tnv":0.6167},{"stockId":3000000009646,"date":"2025-01-08T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000009646,"date":"2025-01-07T16:00:00.000Z","nv":0.6225,"tnv":0.6225},{"stockId":3000000009646,"date":"2025-01-06T16:00:00.000Z","nv":0.6248,"tnv":0.6248},{"stockId":3000000009646,"date":"2025-01-05T16:00:00.000Z","nv":0.6238,"tnv":0.6238},{"stockId":3000000009646,"date":"2025-01-02T16:00:00.000Z","nv":0.6245,"tnv":0.6245},{"stockId":3000000009646,"date":"2025-01-01T16:00:00.000Z","nv":0.6263,"tnv":0.6263},{"stockId":3000000009646,"date":"2024-12-30T16:00:00.000Z","nv":0.6402,"tnv":0.6402},{"stockId":3000000009646,"date":"2024-12-29T16:00:00.000Z","nv":0.6459,"tnv":0.6459},{"stockId":3000000009646,"date":"2024-12-26T16:00:00.000Z","nv":0.6442,"tnv":0.6442},{"stockId":3000000009646,"date":"2024-12-25T16:00:00.000Z","nv":0.6461,"tnv":0.6461},{"stockId":3000000009646,"date":"2024-12-24T16:00:00.000Z","nv":0.6447,"tnv":0.6447},{"stockId":3000000009646,"date":"2024-12-23T16:00:00.000Z","nv":0.6442,"tnv":0.6442},{"stockId":3000000009646,"date":"2024-12-22T16:00:00.000Z","nv":0.6355,"tnv":0.6355},{"stockId":3000000009646,"date":"2024-12-19T16:00:00.000Z","nv":0.6375,"tnv":0.6375},{"stockId":3000000009646,"date":"2024-12-18T16:00:00.000Z","nv":0.638,"tnv":0.638},{"stockId":3000000009646,"date":"2024-12-17T16:00:00.000Z","nv":0.6334,"tnv":0.6334},{"stockId":3000000009646,"date":"2024-12-16T16:00:00.000Z","nv":0.6303,"tnv":0.6303},{"stockId":3000000009646,"date":"2024-12-15T16:00:00.000Z","nv":0.6276,"tnv":0.6276},{"stockId":3000000009646,"date":"2024-12-12T16:00:00.000Z","nv":0.6328,"tnv":0.6328},{"stockId":3000000009646,"date":"2024-12-11T16:00:00.000Z","nv":0.6408,"tnv":0.6408},{"stockId":3000000009646,"date":"2024-12-10T16:00:00.000Z","nv":0.6349,"tnv":0.6349},{"stockId":3000000009646,"date":"2024-12-09T16:00:00.000Z","nv":0.6317,"tnv":0.6317},{"stockId":3000000009646,"date":"2024-12-08T16:00:00.000Z","nv":0.6294,"tnv":0.6294},{"stockId":3000000009646,"date":"2024-12-05T16:00:00.000Z","nv":0.6256,"tnv":0.6256},{"stockId":3000000009646,"date":"2024-12-04T16:00:00.000Z","nv":0.619,"tnv":0.619},{"stockId":3000000009646,"date":"2024-12-03T16:00:00.000Z","nv":0.6193,"tnv":0.6193},{"stockId":3000000009646,"date":"2024-12-02T16:00:00.000Z","nv":0.6205,"tnv":0.6205},{"stockId":3000000009646,"date":"2024-12-01T16:00:00.000Z","nv":0.6219,"tnv":0.6219},{"stockId":3000000009646,"date":"2024-11-28T16:00:00.000Z","nv":0.6173,"tnv":0.6173},{"stockId":3000000009646,"date":"2024-11-27T16:00:00.000Z","nv":0.6139,"tnv":0.6139},{"stockId":3000000009646,"date":"2024-11-26T16:00:00.000Z","nv":0.6196,"tnv":0.6196},{"stockId":3000000009646,"date":"2024-11-25T16:00:00.000Z","nv":0.6079,"tnv":0.6079},{"stockId":3000000009646,"date":"2024-11-24T16:00:00.000Z","nv":0.6087,"tnv":0.6087},{"stockId":3000000009646,"date":"2024-11-21T16:00:00.000Z","nv":0.6121,"tnv":0.6121},{"stockId":3000000009646,"date":"2024-11-20T16:00:00.000Z","nv":0.6255,"tnv":0.6255},{"stockId":3000000009646,"date":"2024-11-19T16:00:00.000Z","nv":0.6262,"tnv":0.6262},{"stockId":3000000009646,"date":"2024-11-18T16:00:00.000Z","nv":0.6235,"tnv":0.6235},{"stockId":3000000009646,"date":"2024-11-17T16:00:00.000Z","nv":0.6176,"tnv":0.6176},{"stockId":3000000009646,"date":"2024-11-14T16:00:00.000Z","nv":0.6238,"tnv":0.6238},{"stockId":3000000009646,"date":"2024-11-13T16:00:00.000Z","nv":0.6333,"tnv":0.6333},{"stockId":3000000009646,"date":"2024-11-12T16:00:00.000Z","nv":0.6444,"tnv":0.6444},{"stockId":3000000009646,"date":"2024-11-11T16:00:00.000Z","nv":0.6381,"tnv":0.6381},{"stockId":3000000009646,"date":"2024-11-10T16:00:00.000Z","nv":0.6448,"tnv":0.6448},{"stockId":3000000009646,"date":"2024-11-07T16:00:00.000Z","nv":0.6401,"tnv":0.6401},{"stockId":3000000009646,"date":"2024-11-06T16:00:00.000Z","nv":0.644,"tnv":0.644},{"stockId":3000000009646,"date":"2024-11-05T16:00:00.000Z","nv":0.6349,"tnv":0.6349},{"stockId":3000000009646,"date":"2024-11-04T16:00:00.000Z","nv":0.6433,"tnv":0.6433},{"stockId":3000000009646,"date":"2024-11-03T16:00:00.000Z","nv":0.6323,"tnv":0.6323},{"stockId":3000000009646,"date":"2024-10-31T16:00:00.000Z","nv":0.6257,"tnv":0.6257},{"stockId":3000000009646,"date":"2024-10-30T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000009646,"date":"2024-10-29T16:00:00.000Z","nv":0.6295,"tnv":0.6295},{"stockId":3000000009646,"date":"2024-10-28T16:00:00.000Z","nv":0.6344,"tnv":0.6344},{"stockId":3000000009646,"date":"2024-10-27T16:00:00.000Z","nv":0.639,"tnv":0.639},{"stockId":3000000009646,"date":"2024-10-24T16:00:00.000Z","nv":0.6406,"tnv":0.6406},{"stockId":3000000009646,"date":"2024-10-23T16:00:00.000Z","nv":0.6395,"tnv":0.6395},{"stockId":3000000009646,"date":"2024-10-22T16:00:00.000Z","nv":0.6463,"tnv":0.6463},{"stockId":3000000009646,"date":"2024-10-21T16:00:00.000Z","nv":0.6464,"tnv":0.6464},{"stockId":3000000009646,"date":"2024-10-20T16:00:00.000Z","nv":0.6439,"tnv":0.6439},{"stockId":3000000009646,"date":"2024-10-17T16:00:00.000Z","nv":0.6444,"tnv":0.6444},{"stockId":3000000009646,"date":"2024-10-16T16:00:00.000Z","nv":0.6247,"tnv":0.6247},{"stockId":3000000009646,"date":"2024-10-15T16:00:00.000Z","nv":0.6309,"tnv":0.6309},{"stockId":3000000009646,"date":"2024-10-14T16:00:00.000Z","nv":0.6351,"tnv":0.6351},{"stockId":3000000009646,"date":"2024-10-13T16:00:00.000Z","nv":0.6525,"tnv":0.6525},{"stockId":3000000009646,"date":"2024-10-10T16:00:00.000Z","nv":0.6431,"tnv":0.6431},{"stockId":3000000009646,"date":"2024-10-09T16:00:00.000Z","nv":0.6562,"tnv":0.6562},{"stockId":3000000009646,"date":"2024-10-08T16:00:00.000Z","nv":0.6462,"tnv":0.6462},{"stockId":3000000009646,"date":"2024-10-07T16:00:00.000Z","nv":0.6822,"tnv":0.6822},{"stockId":3000000009646,"date":"2024-09-29T16:00:00.000Z","nv":0.655,"tnv":0.655},{"stockId":3000000009646,"date":"2024-09-26T16:00:00.000Z","nv":0.6179,"tnv":0.6179},{"stockId":3000000009646,"date":"2024-09-25T16:00:00.000Z","nv":0.5994,"tnv":0.5994},{"stockId":3000000009646,"date":"2024-09-24T16:00:00.000Z","nv":0.5813,"tnv":0.5813},{"stockId":3000000009646,"date":"2024-09-23T16:00:00.000Z","nv":0.576,"tnv":0.576},{"stockId":3000000009646,"date":"2024-09-22T16:00:00.000Z","nv":0.5575,"tnv":0.5575},{"stockId":3000000009646,"date":"2024-09-19T16:00:00.000Z","nv":0.5587,"tnv":0.5587},{"stockId":3000000009646,"date":"2024-09-18T16:00:00.000Z","nv":0.5581,"tnv":0.5581},{"stockId":3000000009646,"date":"2024-09-17T16:00:00.000Z","nv":0.5533,"tnv":0.5533},{"stockId":3000000009646,"date":"2024-09-12T16:00:00.000Z","nv":0.5532,"tnv":0.5532},{"stockId":3000000009646,"date":"2024-09-11T16:00:00.000Z","nv":0.5532,"tnv":0.5532},{"stockId":3000000009646,"date":"2024-09-10T16:00:00.000Z","nv":0.5549,"tnv":0.5549},{"stockId":3000000009646,"date":"2024-09-09T16:00:00.000Z","nv":0.5542,"tnv":0.5542},{"stockId":3000000009646,"date":"2024-09-08T16:00:00.000Z","nv":0.5533,"tnv":0.5533},{"stockId":3000000009646,"date":"2024-09-05T16:00:00.000Z","nv":0.5578,"tnv":0.5578},{"stockId":3000000009646,"date":"2024-09-04T16:00:00.000Z","nv":0.5633,"tnv":0.5633},{"stockId":3000000009646,"date":"2024-09-03T16:00:00.000Z","nv":0.5656,"tnv":0.5656},{"stockId":3000000009646,"date":"2024-09-02T16:00:00.000Z","nv":0.5697,"tnv":0.5697},{"stockId":3000000009646,"date":"2024-09-01T16:00:00.000Z","nv":0.5657,"tnv":0.5657},{"stockId":3000000009646,"date":"2024-08-29T16:00:00.000Z","nv":0.577,"tnv":0.577},{"stockId":3000000009646,"date":"2024-08-28T16:00:00.000Z","nv":0.5683,"tnv":0.5683},{"stockId":3000000009646,"date":"2024-08-27T16:00:00.000Z","nv":0.566,"tnv":0.566},{"stockId":3000000009646,"date":"2024-08-26T16:00:00.000Z","nv":0.5689,"tnv":0.5689},{"stockId":3000000009646,"date":"2024-08-25T16:00:00.000Z","nv":0.5714,"tnv":0.5714},{"stockId":3000000009646,"date":"2024-08-22T16:00:00.000Z","nv":0.5712,"tnv":0.5712},{"stockId":3000000009646,"date":"2024-08-21T16:00:00.000Z","nv":0.5706,"tnv":0.5706},{"stockId":3000000009646,"date":"2024-08-20T16:00:00.000Z","nv":0.5695,"tnv":0.5695},{"stockId":3000000009646,"date":"2024-08-19T16:00:00.000Z","nv":0.569,"tnv":0.569},{"stockId":3000000009646,"date":"2024-08-18T16:00:00.000Z","nv":0.572,"tnv":0.572},{"stockId":3000000009646,"date":"2024-08-15T16:00:00.000Z","nv":0.5712,"tnv":0.5712},{"stockId":3000000009646,"date":"2024-08-14T16:00:00.000Z","nv":0.5693,"tnv":0.5693},{"stockId":3000000009646,"date":"2024-08-13T16:00:00.000Z","nv":0.5673,"tnv":0.5673},{"stockId":3000000009646,"date":"2024-08-12T16:00:00.000Z","nv":0.5723,"tnv":0.5723},{"stockId":3000000009646,"date":"2024-08-11T16:00:00.000Z","nv":0.5695,"tnv":0.5695},{"stockId":3000000009646,"date":"2024-08-08T16:00:00.000Z","nv":0.5688,"tnv":0.5688},{"stockId":3000000009646,"date":"2024-08-07T16:00:00.000Z","nv":0.5707,"tnv":0.5707},{"stockId":3000000009646,"date":"2024-08-06T16:00:00.000Z","nv":0.5701,"tnv":0.5701},{"stockId":3000000009646,"date":"2024-08-05T16:00:00.000Z","nv":0.5681,"tnv":0.5681},{"stockId":3000000009646,"date":"2024-08-04T16:00:00.000Z","nv":0.5677,"tnv":0.5677},{"stockId":3000000009646,"date":"2024-08-01T16:00:00.000Z","nv":0.5783,"tnv":0.5783},{"stockId":3000000009646,"date":"2024-07-31T16:00:00.000Z","nv":0.584,"tnv":0.584},{"stockId":3000000009646,"date":"2024-07-30T16:00:00.000Z","nv":0.585,"tnv":0.585},{"stockId":3000000009646,"date":"2024-07-29T16:00:00.000Z","nv":0.5736,"tnv":0.5736},{"stockId":3000000009646,"date":"2024-07-28T16:00:00.000Z","nv":0.5784,"tnv":0.5784},{"stockId":3000000009646,"date":"2024-07-25T16:00:00.000Z","nv":0.5805,"tnv":0.5805},{"stockId":3000000009646,"date":"2024-07-24T16:00:00.000Z","nv":0.5754,"tnv":0.5754},{"stockId":3000000009646,"date":"2024-07-23T16:00:00.000Z","nv":0.5836,"tnv":0.5836},{"stockId":3000000009646,"date":"2024-07-22T16:00:00.000Z","nv":0.5898,"tnv":0.5898},{"stockId":3000000009646,"date":"2024-07-21T16:00:00.000Z","nv":0.6045,"tnv":0.6045},{"stockId":3000000009646,"date":"2024-07-18T16:00:00.000Z","nv":0.6075,"tnv":0.6075},{"stockId":3000000009646,"date":"2024-07-17T16:00:00.000Z","nv":0.6076,"tnv":0.6076},{"stockId":3000000009646,"date":"2024-07-16T16:00:00.000Z","nv":0.6035,"tnv":0.6035},{"stockId":3000000009646,"date":"2024-07-15T16:00:00.000Z","nv":0.6095,"tnv":0.6095},{"stockId":3000000009646,"date":"2024-07-14T16:00:00.000Z","nv":0.6084,"tnv":0.6084},{"stockId":3000000009646,"date":"2024-07-11T16:00:00.000Z","nv":0.609,"tnv":0.609},{"stockId":3000000009646,"date":"2024-07-10T16:00:00.000Z","nv":0.6078,"tnv":0.6078},{"stockId":3000000009646,"date":"2024-07-09T16:00:00.000Z","nv":0.6017,"tnv":0.6017},{"stockId":3000000009646,"date":"2024-07-08T16:00:00.000Z","nv":0.6058,"tnv":0.6058},{"stockId":3000000009646,"date":"2024-07-07T16:00:00.000Z","nv":0.5991,"tnv":0.5991},{"stockId":3000000009646,"date":"2024-07-04T16:00:00.000Z","nv":0.6023,"tnv":0.6023},{"stockId":3000000009646,"date":"2024-07-03T16:00:00.000Z","nv":0.6021,"tnv":0.6021},{"stockId":3000000009646,"date":"2024-07-02T16:00:00.000Z","nv":0.6006,"tnv":0.6006},{"stockId":3000000009646,"date":"2024-07-01T16:00:00.000Z","nv":0.6009,"tnv":0.6009},{"stockId":3000000009646,"date":"2024-06-30T16:00:00.000Z","nv":0.6061,"tnv":0.6061},{"stockId":3000000009646,"date":"2024-06-27T16:00:00.000Z","nv":0.6055,"tnv":0.6055},{"stockId":3000000009646,"date":"2024-06-26T16:00:00.000Z","nv":0.5995,"tnv":0.5995},{"stockId":3000000009646,"date":"2024-06-25T16:00:00.000Z","nv":0.6041,"tnv":0.6041},{"stockId":3000000009646,"date":"2024-06-24T16:00:00.000Z","nv":0.6026,"tnv":0.6026},{"stockId":3000000009646,"date":"2024-06-23T16:00:00.000Z","nv":0.6044,"tnv":0.6044},{"stockId":3000000009646,"date":"2024-06-20T16:00:00.000Z","nv":0.6086,"tnv":0.6086},{"stockId":3000000009646,"date":"2024-06-19T16:00:00.000Z","nv":0.6117,"tnv":0.6117},{"stockId":3000000009646,"date":"2024-06-18T16:00:00.000Z","nv":0.6138,"tnv":0.6138},{"stockId":3000000009646,"date":"2024-06-17T16:00:00.000Z","nv":0.6123,"tnv":0.6123},{"stockId":3000000009646,"date":"2024-06-16T16:00:00.000Z","nv":0.6114,"tnv":0.6114},{"stockId":3000000009646,"date":"2024-06-13T16:00:00.000Z","nv":0.6112,"tnv":0.6112},{"stockId":3000000009646,"date":"2024-06-12T16:00:00.000Z","nv":0.6111,"tnv":0.6111},{"stockId":3000000009646,"date":"2024-06-11T16:00:00.000Z","nv":0.6104,"tnv":0.6104},{"stockId":3000000009646,"date":"2024-06-10T16:00:00.000Z","nv":0.6116,"tnv":0.6116},{"stockId":3000000009646,"date":"2024-06-06T16:00:00.000Z","nv":0.6114,"tnv":0.6114},{"stockId":3000000009646,"date":"2024-06-05T16:00:00.000Z","nv":0.6168,"tnv":0.6168},{"stockId":3000000009646,"date":"2024-06-04T16:00:00.000Z","nv":0.6127,"tnv":0.6127},{"stockId":3000000009646,"date":"2024-06-03T16:00:00.000Z","nv":0.6148,"tnv":0.6148},{"stockId":3000000009646,"date":"2024-06-02T16:00:00.000Z","nv":0.6117,"tnv":0.6117},{"stockId":3000000009646,"date":"2024-05-30T16:00:00.000Z","nv":0.6079,"tnv":0.6079},{"stockId":3000000009646,"date":"2024-05-29T16:00:00.000Z","nv":0.6123,"tnv":0.6123},{"stockId":3000000009646,"date":"2024-05-28T16:00:00.000Z","nv":0.6141,"tnv":0.6141},{"stockId":3000000009646,"date":"2024-05-27T16:00:00.000Z","nv":0.6156,"tnv":0.6156},{"stockId":3000000009646,"date":"2024-05-26T16:00:00.000Z","nv":0.6198,"tnv":0.6198},{"stockId":3000000009646,"date":"2024-05-23T16:00:00.000Z","nv":0.6122,"tnv":0.6122},{"stockId":3000000009646,"date":"2024-05-22T16:00:00.000Z","nv":0.6166,"tnv":0.6166},{"stockId":3000000009646,"date":"2024-05-21T16:00:00.000Z","nv":0.621,"tnv":0.621},{"stockId":3000000009646,"date":"2024-05-20T16:00:00.000Z","nv":0.6242,"tnv":0.6242},{"stockId":3000000009646,"date":"2024-05-19T16:00:00.000Z","nv":0.6308,"tnv":0.6308},{"stockId":3000000009646,"date":"2024-05-16T16:00:00.000Z","nv":0.6297,"tnv":0.6297},{"stockId":3000000009646,"date":"2024-05-15T16:00:00.000Z","nv":0.6296,"tnv":0.6296},{"stockId":3000000009646,"date":"2024-05-14T16:00:00.000Z","nv":0.6331,"tnv":0.6331},{"stockId":3000000009646,"date":"2024-05-13T16:00:00.000Z","nv":0.6355,"tnv":0.6355},{"stockId":3000000009646,"date":"2024-05-12T16:00:00.000Z","nv":0.6359,"tnv":0.6359}],"influencesList":[]}