window.pageData = {"startDate":"2024-05-18T22:44:34.226Z","endDate":"2026-05-18T22:44:34.225Z","stock":{"_id":3000000009709,"name":"民生加银策略精选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-09T16:00:00.000Z","fundStatus":"normal","stockCode":"009709","tickerId":9709,"shortName":"民生加银策略精选混合C","exchange":"jj","followedNum":4,"fundCollectionId":4000050610000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"msjycljxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50610000","tickerId":50610000,"name":"民生加银基金管理有限公司"},"managers":[{"name":"孙伟","stockType":"fund_manager","stockCode":"db20292102","exchange":"fm","tickerId":1923141360}],"hotMetrics":{"fss":{"stockId":3000000009709,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6446999999999999,"f_ind_h_s_r":0.3553,"f_h_a":2693,"f_h_s_a":4296,"f_ind_h_s_r_c_1y":-0.007199999999999984,"f_ind_h_s_r_c_hy":0.0121,"f_ins_h_s_r_c_1y":0.007199999999999984,"f_ins_h_s_r_c_hy":-0.01210000000000011,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009709,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.2560080106809079,"f_p_r_m1_ssc":9229,"f_p_r_m1_ssrp":0.2949718248807976,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.15700668346663746,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.2635817171373483,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.4103117505995204,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.3556734377021607,"f_p_r_y3_ssc":6940,"f_p_r_y3_ssrp":0.48739011384925784,"f_cagr_p_r_fs_ssc":9164,"f_cagr_p_r_fs_ssrp":0.7141765797227982,"f_p_r_y5_ssc":4335,"f_p_r_y5_ssrp":0.6963544070143055},"fp":{"stockId":3000000009709,"type":"fp","f_p_r_fys":0.16992230582583723,"f_p_r_m1":0.05967233494649893,"f_p_r_m3":0.16737588652482271,"f_p_r_m6":0.21001799792136655,"f_p_r_y1":0.3553094832481547,"f_cagr_p_r_fs":0.021899497306621996,"f_p_r_d1":-0.01264431006047273,"f_p_r_y2":0.4907557776389768,"f_p_r_y3":0.22646454265159344,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y5":-0.02880976602237928},"ff":{"stockId":3000000009709,"type":"ff","f_m_f":10331444,"f_m_f_r":0.012,"f_c_f":1721907,"f_c_f_r":0.002,"f_m_a_c_f":12053351,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009709,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":4.7734,"f_nv_cr":0.005159089473351752},"f_as":{"stockId":3000000009709,"type":"f_as","f_tas":48997193.643800005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000136,"stockCode":"000136","stockType":"fund","areaCode":"cn","followedNum":182,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-05-08T16:00:00.000Z","setUpScale":414674000,"market":"a","tickerId":136,"custody":"中国建设银行股份有限公司","name":"民生加银策略精选灵活配置混合型证券投资基金","shortName":"民生加银策略精选混合(000136)","fundSecondLevel":"hybrid","__csrcFundId":3424,"fundStatus":"normal","lastUpdated":"2026-04-30T17:21:52.673Z","masterFundFlag":1,"inceptionDate":"2013-06-06T16:00:00.000Z","fundCollectionId":4000050610000,"currency":"CNY","masterFundShortName":"民生加银策略精选混合","memoNum":1,"pinyin":"msjycljxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000136,"stockId":300308,"holdings":160000,"marketCap":91105600,"netValueRatio":0.0759,"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":3000000000136,"stockId":2594,"holdings":800000,"marketCap":84200000,"netValueRatio":0.0702,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000136,"stockId":601138,"holdings":1200000,"marketCap":61752000,"netValueRatio":0.0515,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000136,"stockId":2463,"holdings":800000,"marketCap":60776000,"netValueRatio":0.0507,"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":3000000000136,"stockId":601009,"holdings":5000000,"marketCap":56950000,"netValueRatio":0.0475,"quarterlyChange":-0.003499562554679869,"stock":{"stockCode":"601009","exchange":"sh","stockType":"company","tickerId":601009,"name":"南京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000136,"stockId":688041,"holdings":250000,"marketCap":52565000,"netValueRatio":0.0438,"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":3000000000136,"stockId":600415,"holdings":3800000,"marketCap":49172000,"netValueRatio":0.041,"quarterlyChange":-0.18871473354232038,"stock":{"stockCode":"600415","exchange":"sh","stockType":"company","tickerId":600415,"name":"小商品城"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000136,"stockId":600795,"holdings":10000000,"marketCap":48400000,"netValueRatio":0.0403,"quarterlyChange":-0.039682539682538986,"stock":{"stockCode":"600795","exchange":"sh","stockType":"company","tickerId":600795,"name":"国电电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000136,"stockId":2558,"holdings":1500000,"marketCap":47310000,"netValueRatio":0.0394,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000136,"stockId":601231,"holdings":1380069,"marketCap":45542277,"netValueRatio":0.038,"quarterlyChange":0.10000000000000031,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}}],"bondHoldings":[{"_id":"69e8f8a11398d79843fff58f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000136,"stockCode":"019536","stockName":"16国债08","holdings":350000,"marketCap":42267304,"netValueRatio":0.0352,"lastUpdated":"2026-04-22T16:34:41.055Z"},{"_id":"69e8f8a11398d79843fff590","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000136,"stockCode":"019547","stockName":"16国债19","holdings":300000,"marketCap":34761131,"netValueRatio":0.029,"lastUpdated":"2026-04-22T16:34:41.059Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009709,"nv":4.7734,"tnv":4.7734},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009709,"nv":4.7489,"tnv":4.7489},{"stockId":3000000009709,"date":"2026-05-13T16:00:00.000Z","nv":4.8689,"tnv":4.8689},{"stockId":3000000009709,"date":"2026-05-12T16:00:00.000Z","nv":4.9347,"tnv":4.9347},{"stockId":3000000009709,"date":"2026-05-11T16:00:00.000Z","nv":4.8709,"tnv":4.8709},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009709,"nv":4.8367,"tnv":4.8367},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009709,"nv":4.7481,"tnv":4.7481},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009709,"nv":4.7504,"tnv":4.7504},{"stockId":3000000009709,"date":"2026-05-05T16:00:00.000Z","nv":4.6446,"tnv":4.6446},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009709,"nv":4.563,"tnv":4.563},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009709,"nv":4.581,"tnv":4.581},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009709,"nv":4.5672,"tnv":4.5672},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009709,"nv":4.6121,"tnv":4.6121},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009709,"nv":4.587,"tnv":4.587},{"stockId":3000000009709,"date":"2026-04-22T16:00:00.000Z","nv":4.6316,"tnv":4.6316},{"stockId":3000000009709,"date":"2026-04-21T16:00:00.000Z","nv":4.6399,"tnv":4.6399},{"stockId":3000000009709,"date":"2026-04-20T16:00:00.000Z","nv":4.5318,"tnv":4.5318},{"stockId":3000000009709,"date":"2026-04-19T16:00:00.000Z","nv":4.5325,"tnv":4.5325},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009709,"nv":4.5046,"tnv":4.5046},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009709,"nv":4.4367,"tnv":4.4367},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009709,"nv":4.36,"tnv":4.36},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009709,"nv":4.3771,"tnv":4.3771},{"stockId":3000000009709,"date":"2026-04-12T16:00:00.000Z","nv":4.3027,"tnv":4.3027},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009709,"nv":4.3191,"tnv":4.3191},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009709,"nv":4.2349,"tnv":4.2349},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009709,"nv":4.2352,"tnv":4.2352},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009709,"nv":4.0449,"tnv":4.0449},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009709,"nv":4.0493,"tnv":4.0493},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009709,"nv":4.0297,"tnv":4.0297},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009709,"nv":4.0906,"tnv":4.0906},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009709,"nv":3.9799,"tnv":3.9799},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009709,"nv":4.024,"tnv":4.024},{"stockId":3000000009709,"date":"2026-03-26T16:00:00.000Z","nv":4.0286,"tnv":4.0286},{"stockId":3000000009709,"date":"2026-03-25T16:00:00.000Z","nv":4.0192,"tnv":4.0192},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009709,"nv":4.0574,"tnv":4.0574},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009709,"nv":3.9857,"tnv":3.9857},{"stockId":3000000009709,"date":"2026-03-22T16:00:00.000Z","nv":3.9286,"tnv":3.9286},{"stockId":3000000009709,"date":"2026-03-19T16:00:00.000Z","nv":4.0413,"tnv":4.0413},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009709,"nv":4.024,"tnv":4.024},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009709,"nv":4.0841,"tnv":4.0841},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009709,"nv":4.0306,"tnv":4.0306},{"stockId":3000000009709,"date":"2026-03-15T16:00:00.000Z","nv":4.1115,"tnv":4.1115},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009709,"nv":4.0707,"tnv":4.0707},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009709,"nv":4.0811,"tnv":4.0811},{"stockId":3000000009709,"date":"2026-03-10T16:00:00.000Z","nv":4.1074,"tnv":4.1074},{"stockId":3000000009709,"date":"2026-03-09T16:00:00.000Z","nv":4.0958,"tnv":4.0958},{"stockId":3000000009709,"date":"2026-03-08T16:00:00.000Z","nv":3.983,"tnv":3.983},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009709,"nv":4.038,"tnv":4.038},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009709,"nv":4.0617,"tnv":4.0617},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009709,"nv":4.0289,"tnv":4.0289},{"stockId":3000000009709,"date":"2026-03-02T16:00:00.000Z","nv":4.0842,"tnv":4.0842},{"stockId":3000000009709,"date":"2026-03-01T16:00:00.000Z","nv":4.1878,"tnv":4.1878},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009709,"nv":4.1767,"tnv":4.1767},{"stockId":3000000009709,"date":"2026-02-25T16:00:00.000Z","nv":4.1668,"tnv":4.1668},{"stockId":3000000009709,"date":"2026-02-24T16:00:00.000Z","nv":4.1316,"tnv":4.1316},{"stockId":3000000009709,"date":"2026-02-23T16:00:00.000Z","nv":4.1125,"tnv":4.1125},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009709,"nv":4.089,"tnv":4.089},{"stockId":3000000009709,"date":"2026-02-11T16:00:00.000Z","nv":4.1258,"tnv":4.1258},{"stockId":3000000009709,"date":"2026-02-10T16:00:00.000Z","nv":4.0505,"tnv":4.0505},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009709,"nv":4.0833,"tnv":4.0833},{"stockId":3000000009709,"date":"2026-02-08T16:00:00.000Z","nv":4.0514,"tnv":4.0514},{"stockId":3000000009709,"date":"2026-02-05T16:00:00.000Z","nv":3.949,"tnv":3.949},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009709,"nv":3.9403,"tnv":3.9403},{"stockId":3000000009709,"date":"2026-02-03T16:00:00.000Z","nv":3.9694,"tnv":3.9694},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009709,"nv":4.0311,"tnv":4.0311},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009709,"nv":4.0039,"tnv":4.0039},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009709,"nv":4.1056,"tnv":4.1056},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009709,"nv":4.0611,"tnv":4.0611},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009709,"nv":4.1089,"tnv":4.1089},{"stockId":3000000009709,"date":"2026-01-26T16:00:00.000Z","nv":4.1006,"tnv":4.1006},{"stockId":3000000009709,"date":"2026-01-25T16:00:00.000Z","nv":4.0561,"tnv":4.0561},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009709,"nv":4.0869,"tnv":4.0869},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009709,"nv":4.1602,"tnv":4.1602},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009709,"nv":4.1213,"tnv":4.1213},{"stockId":3000000009709,"date":"2026-01-19T16:00:00.000Z","nv":4.0681,"tnv":4.0681},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009709,"nv":4.1211,"tnv":4.1211},{"stockId":3000000009709,"date":"2026-01-15T16:00:00.000Z","nv":4.1322,"tnv":4.1322},{"stockId":3000000009709,"date":"2026-01-14T16:00:00.000Z","nv":4.1427,"tnv":4.1427},{"stockId":3000000009709,"date":"2026-01-13T16:00:00.000Z","nv":4.1302,"tnv":4.1302},{"stockId":3000000009709,"date":"2026-01-12T16:00:00.000Z","nv":4.1105,"tnv":4.1105},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009709,"nv":4.1399,"tnv":4.1399},{"stockId":3000000009709,"date":"2026-01-08T16:00:00.000Z","nv":4.1207,"tnv":4.1207},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009709,"nv":4.1066,"tnv":4.1066},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009709,"nv":4.1259,"tnv":4.1259},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009709,"nv":4.1492,"tnv":4.1492},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009709,"nv":4.1477,"tnv":4.1477},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009709,"nv":4.0801,"tnv":4.0801},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009709,"nv":4.1211,"tnv":4.1211},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009709,"nv":4.1154,"tnv":4.1154},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009709,"nv":4.0952,"tnv":4.0952},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009709,"nv":4.1237,"tnv":4.1237},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009709,"nv":4.1211,"tnv":4.1211},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009709,"nv":4.0905,"tnv":4.0905},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009709,"nv":4.0744,"tnv":4.0744},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009709,"nv":4.0036,"tnv":4.0036},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009709,"nv":3.9978,"tnv":3.9978},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009709,"nv":4.0343,"tnv":4.0343},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009709,"nv":3.9513,"tnv":3.9513},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009709,"nv":3.9906,"tnv":3.9906},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009709,"nv":4.0569,"tnv":4.0569},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009709,"nv":4.0347,"tnv":4.0347},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009709,"nv":4.0985,"tnv":4.0985},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009709,"nv":4.0994,"tnv":4.0994},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009709,"nv":4.0564,"tnv":4.0564},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009709,"nv":3.9747,"tnv":3.9747},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009709,"nv":3.9677,"tnv":3.9677},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009709,"nv":3.9568,"tnv":3.9568},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009709,"nv":3.9742,"tnv":3.9742},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009709,"nv":3.9752,"tnv":3.9752},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009709,"nv":3.9609,"tnv":3.9609},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009709,"nv":3.9461,"tnv":3.9461},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009709,"nv":3.9472,"tnv":3.9472},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009709,"nv":3.8682,"tnv":3.8682},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009709,"nv":3.8306,"tnv":3.8306},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009709,"nv":3.8571,"tnv":3.8571},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009709,"nv":3.9503,"tnv":3.9503},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009709,"nv":3.9432,"tnv":3.9432},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009709,"nv":3.9449,"tnv":3.9449},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009709,"nv":3.9464,"tnv":3.9464},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009709,"nv":3.935,"tnv":3.935},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009709,"nv":4.0158,"tnv":4.0158},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009709,"nv":4.0219,"tnv":4.0219},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009709,"nv":3.9986,"tnv":3.9986},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009709,"nv":4.0462,"tnv":4.0462},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009709,"nv":4.0844,"tnv":4.0844},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009709,"nv":4.1351,"tnv":4.1351},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009709,"nv":4.0577,"tnv":4.0577},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009709,"nv":4.0554,"tnv":4.0554},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009709,"nv":4.064,"tnv":4.064},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009709,"nv":4.0508,"tnv":4.0508},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009709,"nv":4.1403,"tnv":4.1403},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009709,"nv":4.204,"tnv":4.204},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009709,"nv":4.1755,"tnv":4.1755},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009709,"nv":4.1727,"tnv":4.1727},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009709,"nv":4.0977,"tnv":4.0977},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009709,"nv":4.0097,"tnv":4.0097},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009709,"nv":4.0377,"tnv":4.0377},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009709,"nv":4.0447,"tnv":4.0447},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009709,"nv":3.9639,"tnv":3.9639},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009709,"nv":3.9228,"tnv":3.9228},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009709,"nv":3.9849,"tnv":3.9849},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009709,"nv":3.9844,"tnv":3.9844},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009709,"nv":3.9275,"tnv":3.9275},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009709,"nv":3.9942,"tnv":3.9942},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009709,"nv":3.9912,"tnv":3.9912},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009709,"nv":4.0551,"tnv":4.0551},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009709,"nv":4.0483,"tnv":4.0483},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009709,"nv":4.0675,"tnv":4.0675},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009709,"nv":4.0401,"tnv":4.0401},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009709,"nv":4.0853,"tnv":4.0853},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009709,"nv":4.0932,"tnv":4.0932},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009709,"nv":4.0912,"tnv":4.0912},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009709,"nv":4.1122,"tnv":4.1122},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009709,"nv":4.0608,"tnv":4.0608},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009709,"nv":4.0437,"tnv":4.0437},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009709,"nv":4.0343,"tnv":4.0343},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009709,"nv":4.0138,"tnv":4.0138},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009709,"nv":3.9862,"tnv":3.9862},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009709,"nv":4.0017,"tnv":4.0017},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009709,"nv":4.0219,"tnv":4.0219},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009709,"nv":3.8743,"tnv":3.8743},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009709,"nv":3.8115,"tnv":3.8115},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009709,"nv":3.8505,"tnv":3.8505},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009709,"nv":3.8917,"tnv":3.8917},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009709,"nv":3.8241,"tnv":3.8241},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009709,"nv":3.9351,"tnv":3.9351},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009709,"nv":3.9604,"tnv":3.9604},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009709,"nv":4.0098,"tnv":4.0098},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009709,"nv":3.9774,"tnv":3.9774},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009709,"nv":3.972,"tnv":3.972},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009709,"nv":3.8612,"tnv":3.8612},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009709,"nv":3.8865,"tnv":3.8865},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009709,"nv":3.9209,"tnv":3.9209},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009709,"nv":3.8223,"tnv":3.8223},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009709,"nv":3.7272,"tnv":3.7272},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009709,"nv":3.7194,"tnv":3.7194},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009709,"nv":3.6942,"tnv":3.6942},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009709,"nv":3.6955,"tnv":3.6955},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009709,"nv":3.664,"tnv":3.664},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009709,"nv":3.6699,"tnv":3.6699},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009709,"nv":3.6628,"tnv":3.6628},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009709,"nv":3.6274,"tnv":3.6274},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009709,"nv":3.6061,"tnv":3.6061},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009709,"nv":3.6086,"tnv":3.6086},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009709,"nv":3.612,"tnv":3.612},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009709,"nv":3.6096,"tnv":3.6096},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009709,"nv":3.632,"tnv":3.632},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009709,"nv":3.6177,"tnv":3.6177},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009709,"nv":3.6127,"tnv":3.6127},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009709,"nv":3.6444,"tnv":3.6444},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009709,"nv":3.664,"tnv":3.664},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009709,"nv":3.6689,"tnv":3.6689},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009709,"nv":3.6545,"tnv":3.6545},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009709,"nv":3.6425,"tnv":3.6425},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009709,"nv":3.6268,"tnv":3.6268},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009709,"nv":3.6206,"tnv":3.6206},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009709,"nv":3.627,"tnv":3.627},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009709,"nv":3.6457,"tnv":3.6457},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009709,"nv":3.6493,"tnv":3.6493},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009709,"nv":3.6412,"tnv":3.6412},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009709,"nv":3.6038,"tnv":3.6038},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009709,"nv":3.6036,"tnv":3.6036},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009709,"nv":3.5827,"tnv":3.5827},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009709,"nv":3.5651,"tnv":3.5651},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009709,"nv":3.5822,"tnv":3.5822},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009709,"nv":3.605,"tnv":3.605},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009709,"nv":3.5995,"tnv":3.5995},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009709,"nv":3.5971,"tnv":3.5971},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009709,"nv":3.6004,"tnv":3.6004},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009709,"nv":3.5862,"tnv":3.5862},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009709,"nv":3.5788,"tnv":3.5788},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009709,"nv":3.6107,"tnv":3.6107},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009709,"nv":3.632,"tnv":3.632},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009709,"nv":3.5989,"tnv":3.5989},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009709,"nv":3.6583,"tnv":3.6583},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009709,"nv":3.6756,"tnv":3.6756},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009709,"nv":3.6243,"tnv":3.6243},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009709,"nv":3.5709,"tnv":3.5709},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009709,"nv":3.5687,"tnv":3.5687},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009709,"nv":3.5692,"tnv":3.5692},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009709,"nv":3.5864,"tnv":3.5864},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009709,"nv":3.5735,"tnv":3.5735},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009709,"nv":3.5727,"tnv":3.5727},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009709,"nv":3.5587,"tnv":3.5587},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009709,"nv":3.5611,"tnv":3.5611},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009709,"nv":3.5585,"tnv":3.5585},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009709,"nv":3.5531,"tnv":3.5531},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009709,"nv":3.5696,"tnv":3.5696},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009709,"nv":3.5731,"tnv":3.5731},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009709,"nv":3.5708,"tnv":3.5708},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009709,"nv":3.5525,"tnv":3.5525},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009709,"nv":3.5442,"tnv":3.5442},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009709,"nv":3.5225,"tnv":3.5225},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009709,"nv":3.5214,"tnv":3.5214},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009709,"nv":3.5038,"tnv":3.5038},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009709,"nv":3.4979,"tnv":3.4979},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009709,"nv":3.506,"tnv":3.506},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009709,"nv":3.522,"tnv":3.522},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009709,"nv":3.537,"tnv":3.537},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009709,"nv":3.541,"tnv":3.541},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009709,"nv":3.537,"tnv":3.537},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009709,"nv":3.502,"tnv":3.502},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009709,"nv":3.522,"tnv":3.522},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009709,"nv":3.513,"tnv":3.513},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009709,"nv":3.531,"tnv":3.531},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009709,"nv":3.499,"tnv":3.499},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009709,"nv":3.505,"tnv":3.505},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009709,"nv":3.488,"tnv":3.488},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009709,"nv":3.487,"tnv":3.487},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009709,"nv":3.499,"tnv":3.499},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009709,"nv":3.492,"tnv":3.492},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009709,"nv":3.475,"tnv":3.475},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009709,"nv":3.478,"tnv":3.478},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009709,"nv":3.479,"tnv":3.479},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009709,"nv":3.487,"tnv":3.487},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009709,"nv":3.488,"tnv":3.488},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009709,"nv":3.5,"tnv":3.5},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009709,"nv":3.504,"tnv":3.504},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009709,"nv":3.495,"tnv":3.495},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009709,"nv":3.473,"tnv":3.473},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009709,"nv":3.486,"tnv":3.486},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009709,"nv":3.495,"tnv":3.495},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009709,"nv":3.467,"tnv":3.467},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009709,"nv":3.465,"tnv":3.465},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009709,"nv":3.443,"tnv":3.443},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009709,"nv":3.424,"tnv":3.424},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009709,"nv":3.389,"tnv":3.389},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009709,"nv":3.341,"tnv":3.341},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009709,"nv":3.343,"tnv":3.343},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009709,"nv":3.504,"tnv":3.504},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009709,"nv":3.55,"tnv":3.55},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009709,"nv":3.548,"tnv":3.548},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009709,"nv":3.563,"tnv":3.563},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009709,"nv":3.55,"tnv":3.55},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009709,"nv":3.56,"tnv":3.56},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009709,"nv":3.522,"tnv":3.522},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009709,"nv":3.5,"tnv":3.5},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009709,"nv":3.53,"tnv":3.53},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009709,"nv":3.506,"tnv":3.506},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009709,"nv":3.569,"tnv":3.569},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009709,"nv":3.581,"tnv":3.581},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009709,"nv":3.587,"tnv":3.587},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009709,"nv":3.559,"tnv":3.559},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009709,"nv":3.57,"tnv":3.57},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009709,"nv":3.518,"tnv":3.518},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009709,"nv":3.569,"tnv":3.569},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009709,"nv":3.585,"tnv":3.585},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009709,"nv":3.592,"tnv":3.592},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009709,"nv":3.638,"tnv":3.638},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009709,"nv":3.66,"tnv":3.66},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009709,"nv":3.601,"tnv":3.601},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009709,"nv":3.561,"tnv":3.561},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009709,"nv":3.565,"tnv":3.565},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009709,"nv":3.579,"tnv":3.579},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009709,"nv":3.664,"tnv":3.664},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009709,"nv":3.661,"tnv":3.661},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009709,"nv":3.649,"tnv":3.649},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009709,"nv":3.678,"tnv":3.678},{"stockId":3000000009709,"date":"2025-02-20T16:00:00.000Z","nv":3.707,"tnv":3.707},{"stockId":3000000009709,"date":"2025-02-19T16:00:00.000Z","nv":3.586,"tnv":3.586},{"stockId":3000000009709,"date":"2025-02-18T16:00:00.000Z","nv":3.588,"tnv":3.588},{"stockId":3000000009709,"date":"2025-02-17T16:00:00.000Z","nv":3.559,"tnv":3.559},{"stockId":3000000009709,"date":"2025-02-16T16:00:00.000Z","nv":3.607,"tnv":3.607},{"stockId":3000000009709,"date":"2025-02-13T16:00:00.000Z","nv":3.576,"tnv":3.576},{"stockId":3000000009709,"date":"2025-02-12T16:00:00.000Z","nv":3.538,"tnv":3.538},{"stockId":3000000009709,"date":"2025-02-11T16:00:00.000Z","nv":3.59,"tnv":3.59},{"stockId":3000000009709,"date":"2025-02-10T16:00:00.000Z","nv":3.568,"tnv":3.568},{"stockId":3000000009709,"date":"2025-02-09T16:00:00.000Z","nv":3.556,"tnv":3.556},{"stockId":3000000009709,"date":"2025-02-06T16:00:00.000Z","nv":3.532,"tnv":3.532},{"stockId":3000000009709,"date":"2025-02-05T16:00:00.000Z","nv":3.513,"tnv":3.513},{"stockId":3000000009709,"date":"2025-02-04T16:00:00.000Z","nv":3.45,"tnv":3.45},{"stockId":3000000009709,"date":"2025-01-26T16:00:00.000Z","nv":3.42,"tnv":3.42},{"stockId":3000000009709,"date":"2025-01-23T16:00:00.000Z","nv":3.454,"tnv":3.454},{"stockId":3000000009709,"date":"2025-01-22T16:00:00.000Z","nv":3.411,"tnv":3.411},{"stockId":3000000009709,"date":"2025-01-21T16:00:00.000Z","nv":3.429,"tnv":3.429},{"stockId":3000000009709,"date":"2025-01-20T16:00:00.000Z","nv":3.436,"tnv":3.436},{"stockId":3000000009709,"date":"2025-01-19T16:00:00.000Z","nv":3.417,"tnv":3.417},{"stockId":3000000009709,"date":"2025-01-16T16:00:00.000Z","nv":3.407,"tnv":3.407},{"stockId":3000000009709,"date":"2025-01-15T16:00:00.000Z","nv":3.393,"tnv":3.393},{"stockId":3000000009709,"date":"2025-01-14T16:00:00.000Z","nv":3.42,"tnv":3.42},{"stockId":3000000009709,"date":"2025-01-13T16:00:00.000Z","nv":3.428,"tnv":3.428},{"stockId":3000000009709,"date":"2025-01-12T16:00:00.000Z","nv":3.35,"tnv":3.35},{"stockId":3000000009709,"date":"2025-01-09T16:00:00.000Z","nv":3.374,"tnv":3.374},{"stockId":3000000009709,"date":"2025-01-08T16:00:00.000Z","nv":3.411,"tnv":3.411},{"stockId":3000000009709,"date":"2025-01-07T16:00:00.000Z","nv":3.417,"tnv":3.417},{"stockId":3000000009709,"date":"2025-01-06T16:00:00.000Z","nv":3.41,"tnv":3.41},{"stockId":3000000009709,"date":"2025-01-05T16:00:00.000Z","nv":3.359,"tnv":3.359},{"stockId":3000000009709,"date":"2025-01-02T16:00:00.000Z","nv":3.38,"tnv":3.38},{"stockId":3000000009709,"date":"2025-01-01T16:00:00.000Z","nv":3.437,"tnv":3.437},{"stockId":3000000009709,"date":"2024-12-30T16:00:00.000Z","nv":3.509,"tnv":3.509},{"stockId":3000000009709,"date":"2024-12-29T16:00:00.000Z","nv":3.537,"tnv":3.537},{"stockId":3000000009709,"date":"2024-12-26T16:00:00.000Z","nv":3.534,"tnv":3.534},{"stockId":3000000009709,"date":"2024-12-25T16:00:00.000Z","nv":3.553,"tnv":3.553},{"stockId":3000000009709,"date":"2024-12-24T16:00:00.000Z","nv":3.529,"tnv":3.529},{"stockId":3000000009709,"date":"2024-12-23T16:00:00.000Z","nv":3.518,"tnv":3.518},{"stockId":3000000009709,"date":"2024-12-22T16:00:00.000Z","nv":3.482,"tnv":3.482},{"stockId":3000000009709,"date":"2024-12-19T16:00:00.000Z","nv":3.485,"tnv":3.485},{"stockId":3000000009709,"date":"2024-12-18T16:00:00.000Z","nv":3.485,"tnv":3.485},{"stockId":3000000009709,"date":"2024-12-17T16:00:00.000Z","nv":3.463,"tnv":3.463},{"stockId":3000000009709,"date":"2024-12-16T16:00:00.000Z","nv":3.448,"tnv":3.448},{"stockId":3000000009709,"date":"2024-12-15T16:00:00.000Z","nv":3.454,"tnv":3.454},{"stockId":3000000009709,"date":"2024-12-12T16:00:00.000Z","nv":3.441,"tnv":3.441},{"stockId":3000000009709,"date":"2024-12-11T16:00:00.000Z","nv":3.495,"tnv":3.495},{"stockId":3000000009709,"date":"2024-12-10T16:00:00.000Z","nv":3.486,"tnv":3.486},{"stockId":3000000009709,"date":"2024-12-09T16:00:00.000Z","nv":3.461,"tnv":3.461},{"stockId":3000000009709,"date":"2024-12-08T16:00:00.000Z","nv":3.451,"tnv":3.451},{"stockId":3000000009709,"date":"2024-12-05T16:00:00.000Z","nv":3.444,"tnv":3.444},{"stockId":3000000009709,"date":"2024-12-04T16:00:00.000Z","nv":3.426,"tnv":3.426},{"stockId":3000000009709,"date":"2024-12-03T16:00:00.000Z","nv":3.421,"tnv":3.421},{"stockId":3000000009709,"date":"2024-12-02T16:00:00.000Z","nv":3.418,"tnv":3.418},{"stockId":3000000009709,"date":"2024-12-01T16:00:00.000Z","nv":3.419,"tnv":3.419},{"stockId":3000000009709,"date":"2024-11-28T16:00:00.000Z","nv":3.398,"tnv":3.398},{"stockId":3000000009709,"date":"2024-11-27T16:00:00.000Z","nv":3.355,"tnv":3.355},{"stockId":3000000009709,"date":"2024-11-26T16:00:00.000Z","nv":3.365,"tnv":3.365},{"stockId":3000000009709,"date":"2024-11-25T16:00:00.000Z","nv":3.298,"tnv":3.298},{"stockId":3000000009709,"date":"2024-11-24T16:00:00.000Z","nv":3.314,"tnv":3.314},{"stockId":3000000009709,"date":"2024-11-21T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000009709,"date":"2024-11-20T16:00:00.000Z","nv":3.414,"tnv":3.414},{"stockId":3000000009709,"date":"2024-11-19T16:00:00.000Z","nv":3.4,"tnv":3.4},{"stockId":3000000009709,"date":"2024-11-18T16:00:00.000Z","nv":3.367,"tnv":3.367},{"stockId":3000000009709,"date":"2024-11-17T16:00:00.000Z","nv":3.355,"tnv":3.355},{"stockId":3000000009709,"date":"2024-11-14T16:00:00.000Z","nv":3.384,"tnv":3.384},{"stockId":3000000009709,"date":"2024-11-13T16:00:00.000Z","nv":3.418,"tnv":3.418},{"stockId":3000000009709,"date":"2024-11-12T16:00:00.000Z","nv":3.467,"tnv":3.467},{"stockId":3000000009709,"date":"2024-11-11T16:00:00.000Z","nv":3.414,"tnv":3.414},{"stockId":3000000009709,"date":"2024-11-10T16:00:00.000Z","nv":3.461,"tnv":3.461},{"stockId":3000000009709,"date":"2024-11-07T16:00:00.000Z","nv":3.436,"tnv":3.436},{"stockId":3000000009709,"date":"2024-11-06T16:00:00.000Z","nv":3.433,"tnv":3.433},{"stockId":3000000009709,"date":"2024-11-05T16:00:00.000Z","nv":3.367,"tnv":3.367},{"stockId":3000000009709,"date":"2024-11-04T16:00:00.000Z","nv":3.381,"tnv":3.381},{"stockId":3000000009709,"date":"2024-11-03T16:00:00.000Z","nv":3.305,"tnv":3.305},{"stockId":3000000009709,"date":"2024-10-31T16:00:00.000Z","nv":3.258,"tnv":3.258},{"stockId":3000000009709,"date":"2024-10-30T16:00:00.000Z","nv":3.28,"tnv":3.28},{"stockId":3000000009709,"date":"2024-10-29T16:00:00.000Z","nv":3.286,"tnv":3.286},{"stockId":3000000009709,"date":"2024-10-28T16:00:00.000Z","nv":3.302,"tnv":3.302},{"stockId":3000000009709,"date":"2024-10-27T16:00:00.000Z","nv":3.308,"tnv":3.308},{"stockId":3000000009709,"date":"2024-10-24T16:00:00.000Z","nv":3.316,"tnv":3.316},{"stockId":3000000009709,"date":"2024-10-23T16:00:00.000Z","nv":3.326,"tnv":3.326},{"stockId":3000000009709,"date":"2024-10-22T16:00:00.000Z","nv":3.35,"tnv":3.35},{"stockId":3000000009709,"date":"2024-10-21T16:00:00.000Z","nv":3.37,"tnv":3.37},{"stockId":3000000009709,"date":"2024-10-20T16:00:00.000Z","nv":3.373,"tnv":3.373},{"stockId":3000000009709,"date":"2024-10-17T16:00:00.000Z","nv":3.357,"tnv":3.357},{"stockId":3000000009709,"date":"2024-10-16T16:00:00.000Z","nv":3.27,"tnv":3.27},{"stockId":3000000009709,"date":"2024-10-15T16:00:00.000Z","nv":3.262,"tnv":3.262},{"stockId":3000000009709,"date":"2024-10-14T16:00:00.000Z","nv":3.306,"tnv":3.306},{"stockId":3000000009709,"date":"2024-10-13T16:00:00.000Z","nv":3.348,"tnv":3.348},{"stockId":3000000009709,"date":"2024-10-10T16:00:00.000Z","nv":3.313,"tnv":3.313},{"stockId":3000000009709,"date":"2024-10-09T16:00:00.000Z","nv":3.371,"tnv":3.371},{"stockId":3000000009709,"date":"2024-10-08T16:00:00.000Z","nv":3.338,"tnv":3.338},{"stockId":3000000009709,"date":"2024-10-07T16:00:00.000Z","nv":3.478,"tnv":3.478},{"stockId":3000000009709,"date":"2024-09-29T16:00:00.000Z","nv":3.336,"tnv":3.336},{"stockId":3000000009709,"date":"2024-09-26T16:00:00.000Z","nv":3.121,"tnv":3.121},{"stockId":3000000009709,"date":"2024-09-25T16:00:00.000Z","nv":3.051,"tnv":3.051},{"stockId":3000000009709,"date":"2024-09-24T16:00:00.000Z","nv":3.003,"tnv":3.003},{"stockId":3000000009709,"date":"2024-09-23T16:00:00.000Z","nv":2.993,"tnv":2.993},{"stockId":3000000009709,"date":"2024-09-22T16:00:00.000Z","nv":2.922,"tnv":2.922},{"stockId":3000000009709,"date":"2024-09-19T16:00:00.000Z","nv":2.924,"tnv":2.924},{"stockId":3000000009709,"date":"2024-09-18T16:00:00.000Z","nv":2.907,"tnv":2.907},{"stockId":3000000009709,"date":"2024-09-17T16:00:00.000Z","nv":2.904,"tnv":2.904},{"stockId":3000000009709,"date":"2024-09-12T16:00:00.000Z","nv":2.912,"tnv":2.912},{"stockId":3000000009709,"date":"2024-09-11T16:00:00.000Z","nv":2.894,"tnv":2.894},{"stockId":3000000009709,"date":"2024-09-10T16:00:00.000Z","nv":2.921,"tnv":2.921},{"stockId":3000000009709,"date":"2024-09-09T16:00:00.000Z","nv":2.93,"tnv":2.93},{"stockId":3000000009709,"date":"2024-09-08T16:00:00.000Z","nv":2.909,"tnv":2.909},{"stockId":3000000009709,"date":"2024-09-05T16:00:00.000Z","nv":2.924,"tnv":2.924},{"stockId":3000000009709,"date":"2024-09-04T16:00:00.000Z","nv":2.951,"tnv":2.951},{"stockId":3000000009709,"date":"2024-09-03T16:00:00.000Z","nv":2.957,"tnv":2.957},{"stockId":3000000009709,"date":"2024-09-02T16:00:00.000Z","nv":2.974,"tnv":2.974},{"stockId":3000000009709,"date":"2024-09-01T16:00:00.000Z","nv":2.957,"tnv":2.957},{"stockId":3000000009709,"date":"2024-08-29T16:00:00.000Z","nv":2.993,"tnv":2.993},{"stockId":3000000009709,"date":"2024-08-28T16:00:00.000Z","nv":2.939,"tnv":2.939},{"stockId":3000000009709,"date":"2024-08-27T16:00:00.000Z","nv":2.942,"tnv":2.942},{"stockId":3000000009709,"date":"2024-08-26T16:00:00.000Z","nv":2.941,"tnv":2.941},{"stockId":3000000009709,"date":"2024-08-25T16:00:00.000Z","nv":2.966,"tnv":2.966},{"stockId":3000000009709,"date":"2024-08-22T16:00:00.000Z","nv":2.971,"tnv":2.971},{"stockId":3000000009709,"date":"2024-08-21T16:00:00.000Z","nv":2.972,"tnv":2.972},{"stockId":3000000009709,"date":"2024-08-20T16:00:00.000Z","nv":2.979,"tnv":2.979},{"stockId":3000000009709,"date":"2024-08-19T16:00:00.000Z","nv":2.961,"tnv":2.961},{"stockId":3000000009709,"date":"2024-08-18T16:00:00.000Z","nv":2.981,"tnv":2.981},{"stockId":3000000009709,"date":"2024-08-15T16:00:00.000Z","nv":2.972,"tnv":2.972},{"stockId":3000000009709,"date":"2024-08-14T16:00:00.000Z","nv":2.971,"tnv":2.971},{"stockId":3000000009709,"date":"2024-08-13T16:00:00.000Z","nv":2.955,"tnv":2.955},{"stockId":3000000009709,"date":"2024-08-12T16:00:00.000Z","nv":2.954,"tnv":2.954},{"stockId":3000000009709,"date":"2024-08-11T16:00:00.000Z","nv":2.949,"tnv":2.949},{"stockId":3000000009709,"date":"2024-08-08T16:00:00.000Z","nv":2.958,"tnv":2.958},{"stockId":3000000009709,"date":"2024-08-07T16:00:00.000Z","nv":2.963,"tnv":2.963},{"stockId":3000000009709,"date":"2024-08-06T16:00:00.000Z","nv":2.965,"tnv":2.965},{"stockId":3000000009709,"date":"2024-08-05T16:00:00.000Z","nv":2.98,"tnv":2.98},{"stockId":3000000009709,"date":"2024-08-04T16:00:00.000Z","nv":2.965,"tnv":2.965},{"stockId":3000000009709,"date":"2024-08-01T16:00:00.000Z","nv":3.035,"tnv":3.035},{"stockId":3000000009709,"date":"2024-07-31T16:00:00.000Z","nv":3.06,"tnv":3.06},{"stockId":3000000009709,"date":"2024-07-30T16:00:00.000Z","nv":3.074,"tnv":3.074},{"stockId":3000000009709,"date":"2024-07-29T16:00:00.000Z","nv":3.022,"tnv":3.022},{"stockId":3000000009709,"date":"2024-07-28T16:00:00.000Z","nv":3.039,"tnv":3.039},{"stockId":3000000009709,"date":"2024-07-25T16:00:00.000Z","nv":3.034,"tnv":3.034},{"stockId":3000000009709,"date":"2024-07-24T16:00:00.000Z","nv":3.034,"tnv":3.034},{"stockId":3000000009709,"date":"2024-07-23T16:00:00.000Z","nv":3.055,"tnv":3.055},{"stockId":3000000009709,"date":"2024-07-22T16:00:00.000Z","nv":3.066,"tnv":3.066},{"stockId":3000000009709,"date":"2024-07-21T16:00:00.000Z","nv":3.113,"tnv":3.113},{"stockId":3000000009709,"date":"2024-07-18T16:00:00.000Z","nv":3.126,"tnv":3.126},{"stockId":3000000009709,"date":"2024-07-17T16:00:00.000Z","nv":3.106,"tnv":3.106},{"stockId":3000000009709,"date":"2024-07-16T16:00:00.000Z","nv":3.097,"tnv":3.097},{"stockId":3000000009709,"date":"2024-07-15T16:00:00.000Z","nv":3.144,"tnv":3.144},{"stockId":3000000009709,"date":"2024-07-14T16:00:00.000Z","nv":3.09,"tnv":3.09},{"stockId":3000000009709,"date":"2024-07-11T16:00:00.000Z","nv":3.094,"tnv":3.094},{"stockId":3000000009709,"date":"2024-07-10T16:00:00.000Z","nv":3.116,"tnv":3.116},{"stockId":3000000009709,"date":"2024-07-09T16:00:00.000Z","nv":3.094,"tnv":3.094},{"stockId":3000000009709,"date":"2024-07-08T16:00:00.000Z","nv":3.117,"tnv":3.117},{"stockId":3000000009709,"date":"2024-07-07T16:00:00.000Z","nv":3.082,"tnv":3.082},{"stockId":3000000009709,"date":"2024-07-04T16:00:00.000Z","nv":3.088,"tnv":3.088},{"stockId":3000000009709,"date":"2024-07-03T16:00:00.000Z","nv":3.079,"tnv":3.079},{"stockId":3000000009709,"date":"2024-07-02T16:00:00.000Z","nv":3.104,"tnv":3.104},{"stockId":3000000009709,"date":"2024-07-01T16:00:00.000Z","nv":3.111,"tnv":3.111},{"stockId":3000000009709,"date":"2024-06-30T16:00:00.000Z","nv":3.131,"tnv":3.131},{"stockId":3000000009709,"date":"2024-06-27T16:00:00.000Z","nv":3.132,"tnv":3.132},{"stockId":3000000009709,"date":"2024-06-26T16:00:00.000Z","nv":3.118,"tnv":3.118},{"stockId":3000000009709,"date":"2024-06-25T16:00:00.000Z","nv":3.138,"tnv":3.138},{"stockId":3000000009709,"date":"2024-06-24T16:00:00.000Z","nv":3.108,"tnv":3.108},{"stockId":3000000009709,"date":"2024-06-23T16:00:00.000Z","nv":3.134,"tnv":3.134},{"stockId":3000000009709,"date":"2024-06-20T16:00:00.000Z","nv":3.167,"tnv":3.167},{"stockId":3000000009709,"date":"2024-06-19T16:00:00.000Z","nv":3.159,"tnv":3.159},{"stockId":3000000009709,"date":"2024-06-18T16:00:00.000Z","nv":3.181,"tnv":3.181},{"stockId":3000000009709,"date":"2024-06-17T16:00:00.000Z","nv":3.198,"tnv":3.198},{"stockId":3000000009709,"date":"2024-06-16T16:00:00.000Z","nv":3.182,"tnv":3.182},{"stockId":3000000009709,"date":"2024-06-13T16:00:00.000Z","nv":3.205,"tnv":3.205},{"stockId":3000000009709,"date":"2024-06-12T16:00:00.000Z","nv":3.207,"tnv":3.207},{"stockId":3000000009709,"date":"2024-06-11T16:00:00.000Z","nv":3.195,"tnv":3.195},{"stockId":3000000009709,"date":"2024-06-10T16:00:00.000Z","nv":3.179,"tnv":3.179},{"stockId":3000000009709,"date":"2024-06-06T16:00:00.000Z","nv":3.167,"tnv":3.167},{"stockId":3000000009709,"date":"2024-06-05T16:00:00.000Z","nv":3.176,"tnv":3.176},{"stockId":3000000009709,"date":"2024-06-04T16:00:00.000Z","nv":3.171,"tnv":3.171},{"stockId":3000000009709,"date":"2024-06-03T16:00:00.000Z","nv":3.19,"tnv":3.19},{"stockId":3000000009709,"date":"2024-06-02T16:00:00.000Z","nv":3.174,"tnv":3.174},{"stockId":3000000009709,"date":"2024-05-30T16:00:00.000Z","nv":3.139,"tnv":3.139},{"stockId":3000000009709,"date":"2024-05-29T16:00:00.000Z","nv":3.132,"tnv":3.132},{"stockId":3000000009709,"date":"2024-05-28T16:00:00.000Z","nv":3.128,"tnv":3.128},{"stockId":3000000009709,"date":"2024-05-27T16:00:00.000Z","nv":3.135,"tnv":3.135},{"stockId":3000000009709,"date":"2024-05-26T16:00:00.000Z","nv":3.16,"tnv":3.16},{"stockId":3000000009709,"date":"2024-05-23T16:00:00.000Z","nv":3.132,"tnv":3.132},{"stockId":3000000009709,"date":"2024-05-22T16:00:00.000Z","nv":3.158,"tnv":3.158},{"stockId":3000000009709,"date":"2024-05-21T16:00:00.000Z","nv":3.195,"tnv":3.195},{"stockId":3000000009709,"date":"2024-05-20T16:00:00.000Z","nv":3.196,"tnv":3.196},{"stockId":3000000009709,"date":"2024-05-19T16:00:00.000Z","nv":3.209,"tnv":3.209}],"influencesList":[]}