window.pageData = {"startDate":"2024-06-20T08:41:59.359Z","endDate":"2026-06-20T08:41:59.359Z","stock":{"_id":3000000009909,"stockCode":"009909","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9909,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"嘉实动力先锋混合型证券投资基金","inceptionDate":"2020-11-22T16:00:00.000Z","shortName":"嘉实动力先锋混合A","followedNum":10,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实动力先锋混合","setUpDate":"2020-11-22T16:00:00.000Z","setUpAssetScale":7195789991.49,"setUpShares":7195789991.49,"pinyin":"jsdlxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"姚志鹏","stockType":"fund_manager","stockCode":"db20446053","exchange":"fm","tickerId":252616161680},{"name":"邓云龙","stockType":"fund_manager","stockCode":"j101019959","exchange":"fm","tickerId":42512244290}],"hotMetrics":{"fss":{"stockId":3000000009909,"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":0.0004000000000000002,"f_ins_h_s_r_c_1y":-0.0017000000000000001,"f_ind_h_s_r":0.9983,"f_ind_h_s_r_c_hy":-0.00040000000000006697,"f_ind_h_s_r_c_1y":0.0017000000000000348,"f_h_a":32310,"f_h_s_a":57020,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009909,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.8764909151711069,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.9146577701248386,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.8470292154502681,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.86143290968395,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.6385743235188938,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.35936295915746214,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.5378139269406392,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.8680630533362125,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.762042818911686},"fp":{"stockId":3000000009909,"type":"fp","f_p_r_fys":-0.08809085328422339,"f_p_r_m1":-0.08462565471911265,"f_p_r_m3":-0.09365466748017082,"f_p_r_m6":-0.06816518557239937,"f_p_r_y1":0.10720496894409925,"f_cagr_p_r_fs":-0.020448084712216485,"f_p_r_d1":-0.007057615809059503,"f_p_r_y2":0.5764060841881857,"f_p_r_y3":0.17834479111581203,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y5":-0.11110002991921819,"f_i_d":"2020-11-22T16:00:00.000Z"},"ff":{"stockId":3000000009909,"type":"ff","f_m_f":10269332,"f_m_f_r":0.012,"f_c_f":1711555,"f_c_f_r":0.002,"f_m_a_c_f":11980887,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009909,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":0.8913,"f_nv_cr":-0.008123748052526136},"f_as":{"stockId":3000000009909,"type":"f_as","f_tas":1526741456.1255,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009910,"name":"嘉实动力先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-22T16:00:00.000Z","stockCode":"009910","tickerId":9910,"shortName":"嘉实动力先锋混合C","__csrcFundId":8280,"lastUpdated":"2025-01-04T00:32:05.484Z","exchange":"jj","followedNum":11,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-11-22T16:00:00.000Z","setUpAssetScale":723988932.68,"setUpShares":723988932.68,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsdlxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":300750,"holdings":417983,"marketCap":167903771,"netValueRatio":0.0952,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":301358,"holdings":1505923,"marketCap":113817660,"netValueRatio":0.0646,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":603659,"holdings":2866272,"marketCap":91663378,"netValueRatio":0.052,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":1000000000001801,"holdings":1150000,"marketCap":86206823,"netValueRatio":0.0489,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":603259,"holdings":737283,"marketCap":72327462,"netValueRatio":0.041,"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":3000000009909,"stockId":1000000000002097,"holdings":276900,"marketCap":71635234,"netValueRatio":0.0406,"quarterlyChange":-0.28501708150317284,"stock":{"exchange":"hk","stockType":"company","stockCode":"02097","tickerId":2097,"name":"蜜雪集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":2497,"holdings":2753500,"marketCap":63881200,"netValueRatio":0.0362,"quarterlyChange":-0.06262626262626403,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":1000000000000883,"holdings":2492000,"marketCap":61608719,"netValueRatio":0.0349,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":2311,"holdings":1132354,"marketCap":56402552,"netValueRatio":0.032,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":1000000000002269,"holdings":1811500,"marketCap":52814298,"netValueRatio":0.03,"quarterlyChange":0.05025445292620789,"stock":{"stockCode":"02269","exchange":"hk","stockType":"company","tickerId":2269,"name":"药明生物"}}],"bondHoldings":[{"_id":"69e8fa0a1398d79843001a50","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockCode":"019785","stockName":"25国债13","holdings":254000,"marketCap":25641543,"netValueRatio":0.0145,"lastUpdated":"2026-04-22T16:40:42.851Z"},{"_id":"69e8fa0a1398d79843001a51","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockCode":"019773","stockName":"25国债08","holdings":197000,"marketCap":19961508,"netValueRatio":0.0113,"lastUpdated":"2026-04-22T16:40:42.860Z"},{"_id":"69e8fa0a1398d79843001a52","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockCode":"019827","stockName":"26国债01","holdings":175000,"marketCap":17546204,"netValueRatio":0.01,"lastUpdated":"2026-04-22T16:40:42.883Z"},{"_id":"69e8fa0a1398d79843001a53","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockCode":"019755","stockName":"24国债19","holdings":59700,"marketCap":6017481,"netValueRatio":0.0034,"lastUpdated":"2026-04-22T16:40:42.892Z"}],"lastFsMetrics":{"latestTurnoverRate":1.3357153960759098,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000009909,"nv":0.8913,"tnv":0.8913},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009909,"nv":0.8986,"tnv":0.8986},{"stockId":3000000009909,"date":"2026-06-15T16:00:00.000Z","nv":0.9039,"tnv":0.9039},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009909,"nv":0.9049,"tnv":0.9049},{"stockId":3000000009909,"date":"2026-06-11T16:00:00.000Z","nv":0.9053,"tnv":0.9053},{"stockId":3000000009909,"date":"2026-06-10T16:00:00.000Z","nv":0.8842,"tnv":0.8842},{"stockId":3000000009909,"date":"2026-06-09T16:00:00.000Z","nv":0.8794,"tnv":0.8794},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009909,"nv":0.8859,"tnv":0.8859},{"stockId":3000000009909,"date":"2026-06-07T16:00:00.000Z","nv":0.8785,"tnv":0.8785},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009909,"nv":0.8995,"tnv":0.8995},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009909,"nv":0.9124,"tnv":0.9124},{"stockId":3000000009909,"date":"2026-06-02T16:00:00.000Z","nv":0.9341,"tnv":0.9341},{"stockId":3000000009909,"date":"2026-06-01T16:00:00.000Z","nv":0.949,"tnv":0.949},{"stockId":3000000009909,"date":"2026-05-31T16:00:00.000Z","nv":0.9567,"tnv":0.9567},{"stockId":3000000009909,"date":"2026-05-28T16:00:00.000Z","nv":0.9567,"tnv":0.9567},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009909,"nv":0.9542,"tnv":0.9542},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009909,"nv":0.9632,"tnv":0.9632},{"stockId":3000000009909,"date":"2026-05-25T16:00:00.000Z","nv":0.9605,"tnv":0.9605},{"stockId":3000000009909,"date":"2026-05-24T16:00:00.000Z","nv":0.9616,"tnv":0.9616},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009909,"nv":0.9727,"tnv":0.9727},{"stockId":3000000009909,"date":"2026-05-20T16:00:00.000Z","nv":0.9661,"tnv":0.9661},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009909,"nv":0.9783,"tnv":0.9783},{"stockId":3000000009909,"date":"2026-05-18T16:00:00.000Z","nv":0.9704,"tnv":0.9704},{"stockId":3000000009909,"date":"2026-05-17T16:00:00.000Z","nv":0.9737,"tnv":0.9737},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009909,"nv":0.9865,"tnv":0.9865},{"stockId":3000000009909,"date":"2026-05-13T16:00:00.000Z","nv":0.9958,"tnv":0.9958},{"stockId":3000000009909,"date":"2026-05-12T16:00:00.000Z","nv":1.0186,"tnv":1.0186},{"stockId":3000000009909,"date":"2026-05-11T16:00:00.000Z","nv":1.028,"tnv":1.028},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009909,"nv":1.0346,"tnv":1.0346},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009909,"nv":1.0321,"tnv":1.0321},{"stockId":3000000009909,"date":"2026-05-06T16:00:00.000Z","nv":1.0574,"tnv":1.0574},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009909,"nv":1.0731,"tnv":1.0731},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009909,"nv":1.0558,"tnv":1.0558},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009909,"nv":1.0655,"tnv":1.0655},{"stockId":3000000009909,"date":"2026-04-27T16:00:00.000Z","nv":1.0196,"tnv":1.0196},{"stockId":3000000009909,"date":"2026-04-26T16:00:00.000Z","nv":1.0195,"tnv":1.0195},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009909,"nv":1.0256,"tnv":1.0256},{"stockId":3000000009909,"date":"2026-04-22T16:00:00.000Z","nv":1.0057,"tnv":1.0057},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009909,"nv":1.0177,"tnv":1.0177},{"stockId":3000000009909,"date":"2026-04-20T16:00:00.000Z","nv":1.0215,"tnv":1.0215},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009909,"nv":1.009,"tnv":1.009},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009909,"nv":1.0161,"tnv":1.0161},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009909,"nv":1.0249,"tnv":1.0249},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009909,"nv":1.0034,"tnv":1.0034},{"stockId":3000000009909,"date":"2026-04-13T16:00:00.000Z","nv":1.009,"tnv":1.009},{"stockId":3000000009909,"date":"2026-04-12T16:00:00.000Z","nv":0.9918,"tnv":0.9918},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009909,"nv":0.9843,"tnv":0.9843},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009909,"nv":0.9663,"tnv":0.9663},{"stockId":3000000009909,"date":"2026-04-07T16:00:00.000Z","nv":0.9647,"tnv":0.9647},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009909,"nv":0.9506,"tnv":0.9506},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009909,"nv":0.9479,"tnv":0.9479},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009909,"nv":0.9619,"tnv":0.9619},{"stockId":3000000009909,"date":"2026-03-31T16:00:00.000Z","nv":0.9639,"tnv":0.9639},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009909,"nv":0.9585,"tnv":0.9585},{"stockId":3000000009909,"date":"2026-03-29T16:00:00.000Z","nv":0.977,"tnv":0.977},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009909,"nv":0.9815,"tnv":0.9815},{"stockId":3000000009909,"date":"2026-03-25T16:00:00.000Z","nv":0.9639,"tnv":0.9639},{"stockId":3000000009909,"date":"2026-03-24T16:00:00.000Z","nv":0.9619,"tnv":0.9619},{"stockId":3000000009909,"date":"2026-03-23T16:00:00.000Z","nv":0.957,"tnv":0.957},{"stockId":3000000009909,"date":"2026-03-22T16:00:00.000Z","nv":0.9501,"tnv":0.9501},{"stockId":3000000009909,"date":"2026-03-19T16:00:00.000Z","nv":0.9727,"tnv":0.9727},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009909,"nv":0.9621,"tnv":0.9621},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009909,"nv":0.9834,"tnv":0.9834},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009909,"nv":0.9914,"tnv":0.9914},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009909,"nv":1.003,"tnv":1.003},{"stockId":3000000009909,"date":"2026-03-12T16:00:00.000Z","nv":0.9939,"tnv":0.9939},{"stockId":3000000009909,"date":"2026-03-11T16:00:00.000Z","nv":0.9886,"tnv":0.9886},{"stockId":3000000009909,"date":"2026-03-10T16:00:00.000Z","nv":0.9895,"tnv":0.9895},{"stockId":3000000009909,"date":"2026-03-09T16:00:00.000Z","nv":0.9747,"tnv":0.9747},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009909,"nv":0.9553,"tnv":0.9553},{"stockId":3000000009909,"date":"2026-03-05T16:00:00.000Z","nv":0.9559,"tnv":0.9559},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009909,"nv":0.9465,"tnv":0.9465},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009909,"nv":0.9454,"tnv":0.9454},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009909,"nv":0.9555,"tnv":0.9555},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009909,"nv":0.9774,"tnv":0.9774},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009909,"nv":0.9959,"tnv":0.9959},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009909,"nv":0.9913,"tnv":0.9913},{"stockId":3000000009909,"date":"2026-02-24T16:00:00.000Z","nv":1.0185,"tnv":1.0185},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009909,"nv":1.0086,"tnv":1.0086},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009909,"nv":1.0087,"tnv":1.0087},{"stockId":3000000009909,"date":"2026-02-11T16:00:00.000Z","nv":1.0216,"tnv":1.0216},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009909,"nv":1.0189,"tnv":1.0189},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009909,"nv":1.006,"tnv":1.006},{"stockId":3000000009909,"date":"2026-02-08T16:00:00.000Z","nv":1.0017,"tnv":1.0017},{"stockId":3000000009909,"date":"2026-02-05T16:00:00.000Z","nv":0.9885,"tnv":0.9885},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009909,"nv":0.9803,"tnv":0.9803},{"stockId":3000000009909,"date":"2026-02-03T16:00:00.000Z","nv":0.9839,"tnv":0.9839},{"stockId":3000000009909,"date":"2026-02-02T16:00:00.000Z","nv":0.9741,"tnv":0.9741},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009909,"nv":0.9622,"tnv":0.9622},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009909,"nv":0.9859,"tnv":0.9859},{"stockId":3000000009909,"date":"2026-01-28T16:00:00.000Z","nv":1.0079,"tnv":1.0079},{"stockId":3000000009909,"date":"2026-01-27T16:00:00.000Z","nv":1.0112,"tnv":1.0112},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009909,"nv":1.0117,"tnv":1.0117},{"stockId":3000000009909,"date":"2026-01-25T16:00:00.000Z","nv":1.0197,"tnv":1.0197},{"stockId":3000000009909,"date":"2026-01-22T16:00:00.000Z","nv":1.0347,"tnv":1.0347},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009909,"nv":1.0202,"tnv":1.0202},{"stockId":3000000009909,"date":"2026-01-20T16:00:00.000Z","nv":1.0286,"tnv":1.0286},{"stockId":3000000009909,"date":"2026-01-19T16:00:00.000Z","nv":1.0147,"tnv":1.0147},{"stockId":3000000009909,"date":"2026-01-18T16:00:00.000Z","nv":1.0183,"tnv":1.0183},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009909,"nv":1.025,"tnv":1.025},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009909,"nv":1.0282,"tnv":1.0282},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009909,"nv":1.02,"tnv":1.02},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009909,"nv":1.0266,"tnv":1.0266},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009909,"nv":1.0228,"tnv":1.0228},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009909,"nv":1.0183,"tnv":1.0183},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009909,"nv":1.0171,"tnv":1.0171},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009909,"nv":1.0224,"tnv":1.0224},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009909,"nv":1.0199,"tnv":1.0199},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009909,"nv":1.0033,"tnv":1.0033},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009909,"nv":0.9774,"tnv":0.9774},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009909,"nv":0.9899,"tnv":0.9899},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009909,"nv":0.9845,"tnv":0.9845},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009909,"nv":0.9992,"tnv":0.9992},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009909,"nv":0.9871,"tnv":0.9871},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009909,"nv":0.9865,"tnv":0.9865},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009909,"nv":0.9848,"tnv":0.9848},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009909,"nv":0.9791,"tnv":0.9791},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009909,"nv":0.9717,"tnv":0.9717},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009909,"nv":0.9565,"tnv":0.9565},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009909,"nv":0.9657,"tnv":0.9657},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009909,"nv":0.9498,"tnv":0.9498},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009909,"nv":0.9621,"tnv":0.9621},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009909,"nv":0.9817,"tnv":0.9817},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009909,"nv":0.9767,"tnv":0.9767},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009909,"nv":0.9799,"tnv":0.9799},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009909,"nv":0.9768,"tnv":0.9768},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009909,"nv":0.9886,"tnv":0.9886},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009909,"nv":0.9869,"tnv":0.9869},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009909,"nv":0.9841,"tnv":0.9841},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009909,"nv":0.9753,"tnv":0.9753},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009909,"nv":0.995,"tnv":0.995},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009909,"nv":1.0045,"tnv":1.0045},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009909,"nv":1.0027,"tnv":1.0027},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009909,"nv":0.9886,"tnv":0.9886},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009909,"nv":0.9869,"tnv":0.9869},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009909,"nv":0.9853,"tnv":0.9853},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009909,"nv":0.9751,"tnv":0.9751},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009909,"nv":0.9725,"tnv":0.9725},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009909,"nv":1.0135,"tnv":1.0135},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009909,"nv":1.0238,"tnv":1.0238},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009909,"nv":1.0189,"tnv":1.0189},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009909,"nv":1.049,"tnv":1.049},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009909,"nv":1.0466,"tnv":1.0466},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009909,"nv":1.0715,"tnv":1.0715},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009909,"nv":1.0273,"tnv":1.0273},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009909,"nv":1.0294,"tnv":1.0294},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009909,"nv":1.0284,"tnv":1.0284},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009909,"nv":1.0252,"tnv":1.0252},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009909,"nv":1.0187,"tnv":1.0187},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009909,"nv":1.0041,"tnv":1.0041},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009909,"nv":0.9967,"tnv":0.9967},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009909,"nv":1.0228,"tnv":1.0228},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009909,"nv":1.023,"tnv":1.023},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009909,"nv":1.0222,"tnv":1.0222},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009909,"nv":1.0235,"tnv":1.0235},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009909,"nv":1.0108,"tnv":1.0108},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009909,"nv":1.018,"tnv":1.018},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009909,"nv":1.0031,"tnv":1.0031},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009909,"nv":0.9871,"tnv":0.9871},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009909,"nv":0.9807,"tnv":0.9807},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009909,"nv":0.9913,"tnv":0.9913},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009909,"nv":0.9777,"tnv":0.9777},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009909,"nv":0.9707,"tnv":0.9707},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009909,"nv":1.0046,"tnv":1.0046},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009909,"nv":1.0014,"tnv":1.0014},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009909,"nv":0.9817,"tnv":0.9817},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009909,"nv":1.0242,"tnv":1.0242},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009909,"nv":1.0332,"tnv":1.0332},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009909,"nv":1.0786,"tnv":1.0786},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009909,"nv":1.0831,"tnv":1.0831},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009909,"nv":1.0535,"tnv":1.0535},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009909,"nv":1.0247,"tnv":1.0247},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009909,"nv":1.0376,"tnv":1.0376},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009909,"nv":1.0253,"tnv":1.0253},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009909,"nv":1.0094,"tnv":1.0094},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009909,"nv":1.0204,"tnv":1.0204},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009909,"nv":1.0162,"tnv":1.0162},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009909,"nv":1.0188,"tnv":1.0188},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009909,"nv":1.0316,"tnv":1.0316},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009909,"nv":1.0131,"tnv":1.0131},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009909,"nv":1.0124,"tnv":1.0124},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009909,"nv":0.9902,"tnv":0.9902},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009909,"nv":0.9878,"tnv":0.9878},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009909,"nv":0.9872,"tnv":0.9872},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009909,"nv":0.9966,"tnv":0.9966},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009909,"nv":1.0031,"tnv":1.0031},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009909,"nv":0.985,"tnv":0.985},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009909,"nv":0.9396,"tnv":0.9396},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009909,"nv":0.963,"tnv":0.963},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009909,"nv":0.962,"tnv":0.962},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009909,"nv":0.9715,"tnv":0.9715},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009909,"nv":0.9537,"tnv":0.9537},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009909,"nv":0.921,"tnv":0.921},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009909,"nv":0.9219,"tnv":0.9219},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009909,"nv":0.9429,"tnv":0.9429},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009909,"nv":0.9447,"tnv":0.9447},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009909,"nv":0.9347,"tnv":0.9347},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009909,"nv":0.913,"tnv":0.913},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009909,"nv":0.9095,"tnv":0.9095},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009909,"nv":0.9062,"tnv":0.9062},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009909,"nv":0.9148,"tnv":0.9148},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009909,"nv":0.9043,"tnv":0.9043},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009909,"nv":0.8987,"tnv":0.8987},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009909,"nv":0.8988,"tnv":0.8988},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009909,"nv":0.8818,"tnv":0.8818},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009909,"nv":0.8859,"tnv":0.8859},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009909,"nv":0.8774,"tnv":0.8774},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009909,"nv":0.8783,"tnv":0.8783},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009909,"nv":0.8905,"tnv":0.8905},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009909,"nv":0.884,"tnv":0.884},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009909,"nv":0.8678,"tnv":0.8678},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009909,"nv":0.8628,"tnv":0.8628},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009909,"nv":0.8739,"tnv":0.8739},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009909,"nv":0.8868,"tnv":0.8868},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009909,"nv":0.9025,"tnv":0.9025},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009909,"nv":0.8842,"tnv":0.8842},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009909,"nv":0.879,"tnv":0.879},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009909,"nv":0.8756,"tnv":0.8756},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009909,"nv":0.8653,"tnv":0.8653},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009909,"nv":0.8633,"tnv":0.8633},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009909,"nv":0.8609,"tnv":0.8609},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009909,"nv":0.8597,"tnv":0.8597},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009909,"nv":0.8528,"tnv":0.8528},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009909,"nv":0.8362,"tnv":0.8362},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009909,"nv":0.8376,"tnv":0.8376},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009909,"nv":0.8291,"tnv":0.8291},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009909,"nv":0.8221,"tnv":0.8221},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009909,"nv":0.8184,"tnv":0.8184},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009909,"nv":0.8214,"tnv":0.8214},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009909,"nv":0.82,"tnv":0.82},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009909,"nv":0.8136,"tnv":0.8136},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009909,"nv":0.8163,"tnv":0.8163},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009909,"nv":0.8175,"tnv":0.8175},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009909,"nv":0.8075,"tnv":0.8075},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009909,"nv":0.8115,"tnv":0.8115},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009909,"nv":0.8112,"tnv":0.8112},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009909,"nv":0.8071,"tnv":0.8071},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009909,"nv":0.811,"tnv":0.811},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009909,"nv":0.8225,"tnv":0.8225},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009909,"nv":0.8137,"tnv":0.8137},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009909,"nv":0.7965,"tnv":0.7965},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009909,"nv":0.7928,"tnv":0.7928},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009909,"nv":0.7921,"tnv":0.7921},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009909,"nv":0.805,"tnv":0.805},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009909,"nv":0.8062,"tnv":0.8062},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009909,"nv":0.816,"tnv":0.816},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009909,"nv":0.8169,"tnv":0.8169},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009909,"nv":0.8264,"tnv":0.8264},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009909,"nv":0.8226,"tnv":0.8226},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009909,"nv":0.8181,"tnv":0.8181},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009909,"nv":0.8174,"tnv":0.8174},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009909,"nv":0.8095,"tnv":0.8095},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009909,"nv":0.8106,"tnv":0.8106},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009909,"nv":0.8189,"tnv":0.8189},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009909,"nv":0.7992,"tnv":0.7992},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009909,"nv":0.7899,"tnv":0.7899},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009909,"nv":0.7999,"tnv":0.7999},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009909,"nv":0.7873,"tnv":0.7873},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009909,"nv":0.7884,"tnv":0.7884},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009909,"nv":0.7833,"tnv":0.7833},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009909,"nv":0.7958,"tnv":0.7958},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009909,"nv":0.8007,"tnv":0.8007},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009909,"nv":0.8012,"tnv":0.8012},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009909,"nv":0.7963,"tnv":0.7963},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009909,"nv":0.7864,"tnv":0.7864},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009909,"nv":0.7878,"tnv":0.7878},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009909,"nv":0.7887,"tnv":0.7887},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009909,"nv":0.7955,"tnv":0.7955},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009909,"nv":0.7827,"tnv":0.7827},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009909,"nv":0.7863,"tnv":0.7863},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009909,"nv":0.775,"tnv":0.775},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009909,"nv":0.7728,"tnv":0.7728},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009909,"nv":0.7663,"tnv":0.7663},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009909,"nv":0.7752,"tnv":0.7752},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009909,"nv":0.7632,"tnv":0.7632},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009909,"nv":0.7601,"tnv":0.7601},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009909,"nv":0.7565,"tnv":0.7565},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009909,"nv":0.7623,"tnv":0.7623},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009909,"nv":0.761,"tnv":0.761},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009909,"nv":0.7561,"tnv":0.7561},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009909,"nv":0.7456,"tnv":0.7456},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009909,"nv":0.7354,"tnv":0.7354},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009909,"nv":0.7276,"tnv":0.7276},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009909,"nv":0.7282,"tnv":0.7282},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009909,"nv":0.7219,"tnv":0.7219},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009909,"nv":0.7345,"tnv":0.7345},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009909,"nv":0.7337,"tnv":0.7337},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009909,"nv":0.7212,"tnv":0.7212},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009909,"nv":0.7067,"tnv":0.7067},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009909,"nv":0.6917,"tnv":0.6917},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009909,"nv":0.6822,"tnv":0.6822},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009909,"nv":0.6753,"tnv":0.6753},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009909,"nv":0.7602,"tnv":0.7602},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009909,"nv":0.7706,"tnv":0.7706},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009909,"nv":0.7675,"tnv":0.7675},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009909,"nv":0.7608,"tnv":0.7608},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009909,"nv":0.7661,"tnv":0.7661},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009909,"nv":0.771,"tnv":0.771},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009909,"nv":0.761,"tnv":0.761},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009909,"nv":0.7613,"tnv":0.7613},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009909,"nv":0.769,"tnv":0.769},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009909,"nv":0.7669,"tnv":0.7669},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009909,"nv":0.7867,"tnv":0.7867},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009909,"nv":0.7926,"tnv":0.7926},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009909,"nv":0.7997,"tnv":0.7997},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009909,"nv":0.7886,"tnv":0.7886},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009909,"nv":0.7884,"tnv":0.7884},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009909,"nv":0.7743,"tnv":0.7743},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009909,"nv":0.7782,"tnv":0.7782},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009909,"nv":0.7864,"tnv":0.7864},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009909,"nv":0.7738,"tnv":0.7738},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009909,"nv":0.7793,"tnv":0.7793},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009909,"nv":0.7797,"tnv":0.7797},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009909,"nv":0.7641,"tnv":0.7641},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009909,"nv":0.7607,"tnv":0.7607},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009909,"nv":0.7679,"tnv":0.7679},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009909,"nv":0.7575,"tnv":0.7575},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009909,"nv":0.7854,"tnv":0.7854},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009909,"nv":0.7791,"tnv":0.7791},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009909,"nv":0.7563,"tnv":0.7563},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009909,"nv":0.757,"tnv":0.757},{"stockId":3000000009909,"date":"2025-02-20T16:00:00.000Z","nv":0.7658,"tnv":0.7658},{"stockId":3000000009909,"date":"2025-02-19T16:00:00.000Z","nv":0.7455,"tnv":0.7455},{"stockId":3000000009909,"date":"2025-02-18T16:00:00.000Z","nv":0.7532,"tnv":0.7532},{"stockId":3000000009909,"date":"2025-02-17T16:00:00.000Z","nv":0.7429,"tnv":0.7429},{"stockId":3000000009909,"date":"2025-02-16T16:00:00.000Z","nv":0.738,"tnv":0.738},{"stockId":3000000009909,"date":"2025-02-13T16:00:00.000Z","nv":0.7362,"tnv":0.7362},{"stockId":3000000009909,"date":"2025-02-12T16:00:00.000Z","nv":0.718,"tnv":0.718},{"stockId":3000000009909,"date":"2025-02-11T16:00:00.000Z","nv":0.7205,"tnv":0.7205},{"stockId":3000000009909,"date":"2025-02-10T16:00:00.000Z","nv":0.7069,"tnv":0.7069},{"stockId":3000000009909,"date":"2025-02-09T16:00:00.000Z","nv":0.7187,"tnv":0.7187},{"stockId":3000000009909,"date":"2025-02-06T16:00:00.000Z","nv":0.7143,"tnv":0.7143},{"stockId":3000000009909,"date":"2025-02-05T16:00:00.000Z","nv":0.7012,"tnv":0.7012},{"stockId":3000000009909,"date":"2025-02-04T16:00:00.000Z","nv":0.6854,"tnv":0.6854},{"stockId":3000000009909,"date":"2025-01-26T16:00:00.000Z","nv":0.674,"tnv":0.674},{"stockId":3000000009909,"date":"2025-01-23T16:00:00.000Z","nv":0.6739,"tnv":0.6739},{"stockId":3000000009909,"date":"2025-01-22T16:00:00.000Z","nv":0.6639,"tnv":0.6639},{"stockId":3000000009909,"date":"2025-01-21T16:00:00.000Z","nv":0.6695,"tnv":0.6695},{"stockId":3000000009909,"date":"2025-01-20T16:00:00.000Z","nv":0.6814,"tnv":0.6814},{"stockId":3000000009909,"date":"2025-01-19T16:00:00.000Z","nv":0.6748,"tnv":0.6748},{"stockId":3000000009909,"date":"2025-01-16T16:00:00.000Z","nv":0.6623,"tnv":0.6623},{"stockId":3000000009909,"date":"2025-01-15T16:00:00.000Z","nv":0.6567,"tnv":0.6567},{"stockId":3000000009909,"date":"2025-01-14T16:00:00.000Z","nv":0.6565,"tnv":0.6565},{"stockId":3000000009909,"date":"2025-01-13T16:00:00.000Z","nv":0.6646,"tnv":0.6646},{"stockId":3000000009909,"date":"2025-01-12T16:00:00.000Z","nv":0.6443,"tnv":0.6443},{"stockId":3000000009909,"date":"2025-01-09T16:00:00.000Z","nv":0.6442,"tnv":0.6442},{"stockId":3000000009909,"date":"2025-01-08T16:00:00.000Z","nv":0.6488,"tnv":0.6488},{"stockId":3000000009909,"date":"2025-01-07T16:00:00.000Z","nv":0.6485,"tnv":0.6485},{"stockId":3000000009909,"date":"2025-01-06T16:00:00.000Z","nv":0.6525,"tnv":0.6525},{"stockId":3000000009909,"date":"2025-01-05T16:00:00.000Z","nv":0.6563,"tnv":0.6563},{"stockId":3000000009909,"date":"2025-01-02T16:00:00.000Z","nv":0.6579,"tnv":0.6579},{"stockId":3000000009909,"date":"2025-01-01T16:00:00.000Z","nv":0.6611,"tnv":0.6611},{"stockId":3000000009909,"date":"2024-12-30T16:00:00.000Z","nv":0.6786,"tnv":0.6786},{"stockId":3000000009909,"date":"2024-12-29T16:00:00.000Z","nv":0.6844,"tnv":0.6844},{"stockId":3000000009909,"date":"2024-12-26T16:00:00.000Z","nv":0.6861,"tnv":0.6861},{"stockId":3000000009909,"date":"2024-12-25T16:00:00.000Z","nv":0.687,"tnv":0.687},{"stockId":3000000009909,"date":"2024-12-24T16:00:00.000Z","nv":0.6893,"tnv":0.6893},{"stockId":3000000009909,"date":"2024-12-23T16:00:00.000Z","nv":0.6924,"tnv":0.6924},{"stockId":3000000009909,"date":"2024-12-22T16:00:00.000Z","nv":0.6855,"tnv":0.6855},{"stockId":3000000009909,"date":"2024-12-19T16:00:00.000Z","nv":0.6901,"tnv":0.6901},{"stockId":3000000009909,"date":"2024-12-18T16:00:00.000Z","nv":0.6918,"tnv":0.6918},{"stockId":3000000009909,"date":"2024-12-17T16:00:00.000Z","nv":0.6953,"tnv":0.6953},{"stockId":3000000009909,"date":"2024-12-16T16:00:00.000Z","nv":0.6906,"tnv":0.6906},{"stockId":3000000009909,"date":"2024-12-15T16:00:00.000Z","nv":0.6912,"tnv":0.6912},{"stockId":3000000009909,"date":"2024-12-12T16:00:00.000Z","nv":0.7028,"tnv":0.7028},{"stockId":3000000009909,"date":"2024-12-11T16:00:00.000Z","nv":0.7212,"tnv":0.7212},{"stockId":3000000009909,"date":"2024-12-10T16:00:00.000Z","nv":0.7147,"tnv":0.7147},{"stockId":3000000009909,"date":"2024-12-09T16:00:00.000Z","nv":0.7178,"tnv":0.7178},{"stockId":3000000009909,"date":"2024-12-08T16:00:00.000Z","nv":0.7212,"tnv":0.7212},{"stockId":3000000009909,"date":"2024-12-05T16:00:00.000Z","nv":0.7085,"tnv":0.7085},{"stockId":3000000009909,"date":"2024-12-04T16:00:00.000Z","nv":0.6968,"tnv":0.6968},{"stockId":3000000009909,"date":"2024-12-03T16:00:00.000Z","nv":0.7005,"tnv":0.7005},{"stockId":3000000009909,"date":"2024-12-02T16:00:00.000Z","nv":0.7068,"tnv":0.7068},{"stockId":3000000009909,"date":"2024-12-01T16:00:00.000Z","nv":0.7058,"tnv":0.7058},{"stockId":3000000009909,"date":"2024-11-28T16:00:00.000Z","nv":0.7007,"tnv":0.7007},{"stockId":3000000009909,"date":"2024-11-27T16:00:00.000Z","nv":0.6942,"tnv":0.6942},{"stockId":3000000009909,"date":"2024-11-26T16:00:00.000Z","nv":0.7036,"tnv":0.7036},{"stockId":3000000009909,"date":"2024-11-25T16:00:00.000Z","nv":0.6873,"tnv":0.6873},{"stockId":3000000009909,"date":"2024-11-24T16:00:00.000Z","nv":0.6926,"tnv":0.6926},{"stockId":3000000009909,"date":"2024-11-21T16:00:00.000Z","nv":0.6907,"tnv":0.6907},{"stockId":3000000009909,"date":"2024-11-20T16:00:00.000Z","nv":0.7092,"tnv":0.7092},{"stockId":3000000009909,"date":"2024-11-19T16:00:00.000Z","nv":0.7124,"tnv":0.7124},{"stockId":3000000009909,"date":"2024-11-18T16:00:00.000Z","nv":0.7071,"tnv":0.7071},{"stockId":3000000009909,"date":"2024-11-17T16:00:00.000Z","nv":0.6963,"tnv":0.6963},{"stockId":3000000009909,"date":"2024-11-14T16:00:00.000Z","nv":0.6982,"tnv":0.6982},{"stockId":3000000009909,"date":"2024-11-13T16:00:00.000Z","nv":0.7112,"tnv":0.7112},{"stockId":3000000009909,"date":"2024-11-12T16:00:00.000Z","nv":0.7299,"tnv":0.7299},{"stockId":3000000009909,"date":"2024-11-11T16:00:00.000Z","nv":0.733,"tnv":0.733},{"stockId":3000000009909,"date":"2024-11-10T16:00:00.000Z","nv":0.7422,"tnv":0.7422},{"stockId":3000000009909,"date":"2024-11-07T16:00:00.000Z","nv":0.7333,"tnv":0.7333},{"stockId":3000000009909,"date":"2024-11-06T16:00:00.000Z","nv":0.7354,"tnv":0.7354},{"stockId":3000000009909,"date":"2024-11-05T16:00:00.000Z","nv":0.7226,"tnv":0.7226},{"stockId":3000000009909,"date":"2024-11-04T16:00:00.000Z","nv":0.7253,"tnv":0.7253},{"stockId":3000000009909,"date":"2024-11-03T16:00:00.000Z","nv":0.7058,"tnv":0.7058},{"stockId":3000000009909,"date":"2024-10-31T16:00:00.000Z","nv":0.6923,"tnv":0.6923},{"stockId":3000000009909,"date":"2024-10-30T16:00:00.000Z","nv":0.6926,"tnv":0.6926},{"stockId":3000000009909,"date":"2024-10-29T16:00:00.000Z","nv":0.6922,"tnv":0.6922},{"stockId":3000000009909,"date":"2024-10-28T16:00:00.000Z","nv":0.7011,"tnv":0.7011},{"stockId":3000000009909,"date":"2024-10-27T16:00:00.000Z","nv":0.7056,"tnv":0.7056},{"stockId":3000000009909,"date":"2024-10-24T16:00:00.000Z","nv":0.7027,"tnv":0.7027},{"stockId":3000000009909,"date":"2024-10-23T16:00:00.000Z","nv":0.6904,"tnv":0.6904},{"stockId":3000000009909,"date":"2024-10-22T16:00:00.000Z","nv":0.7021,"tnv":0.7021},{"stockId":3000000009909,"date":"2024-10-21T16:00:00.000Z","nv":0.6932,"tnv":0.6932},{"stockId":3000000009909,"date":"2024-10-20T16:00:00.000Z","nv":0.6873,"tnv":0.6873},{"stockId":3000000009909,"date":"2024-10-17T16:00:00.000Z","nv":0.6872,"tnv":0.6872},{"stockId":3000000009909,"date":"2024-10-16T16:00:00.000Z","nv":0.6584,"tnv":0.6584},{"stockId":3000000009909,"date":"2024-10-15T16:00:00.000Z","nv":0.6681,"tnv":0.6681},{"stockId":3000000009909,"date":"2024-10-14T16:00:00.000Z","nv":0.6713,"tnv":0.6713},{"stockId":3000000009909,"date":"2024-10-13T16:00:00.000Z","nv":0.6896,"tnv":0.6896},{"stockId":3000000009909,"date":"2024-10-10T16:00:00.000Z","nv":0.6884,"tnv":0.6884},{"stockId":3000000009909,"date":"2024-10-09T16:00:00.000Z","nv":0.7039,"tnv":0.7039},{"stockId":3000000009909,"date":"2024-10-08T16:00:00.000Z","nv":0.6968,"tnv":0.6968},{"stockId":3000000009909,"date":"2024-10-07T16:00:00.000Z","nv":0.7296,"tnv":0.7296},{"stockId":3000000009909,"date":"2024-09-29T16:00:00.000Z","nv":0.6927,"tnv":0.6927},{"stockId":3000000009909,"date":"2024-09-26T16:00:00.000Z","nv":0.6447,"tnv":0.6447},{"stockId":3000000009909,"date":"2024-09-25T16:00:00.000Z","nv":0.6056,"tnv":0.6056},{"stockId":3000000009909,"date":"2024-09-24T16:00:00.000Z","nv":0.5758,"tnv":0.5758},{"stockId":3000000009909,"date":"2024-09-23T16:00:00.000Z","nv":0.5723,"tnv":0.5723},{"stockId":3000000009909,"date":"2024-09-22T16:00:00.000Z","nv":0.5501,"tnv":0.5501},{"stockId":3000000009909,"date":"2024-09-19T16:00:00.000Z","nv":0.5532,"tnv":0.5532},{"stockId":3000000009909,"date":"2024-09-18T16:00:00.000Z","nv":0.5494,"tnv":0.5494},{"stockId":3000000009909,"date":"2024-09-17T16:00:00.000Z","nv":0.5411,"tnv":0.5411},{"stockId":3000000009909,"date":"2024-09-12T16:00:00.000Z","nv":0.5358,"tnv":0.5358},{"stockId":3000000009909,"date":"2024-09-11T16:00:00.000Z","nv":0.5405,"tnv":0.5405},{"stockId":3000000009909,"date":"2024-09-10T16:00:00.000Z","nv":0.5422,"tnv":0.5422},{"stockId":3000000009909,"date":"2024-09-09T16:00:00.000Z","nv":0.5349,"tnv":0.5349},{"stockId":3000000009909,"date":"2024-09-08T16:00:00.000Z","nv":0.5356,"tnv":0.5356},{"stockId":3000000009909,"date":"2024-09-05T16:00:00.000Z","nv":0.539,"tnv":0.539},{"stockId":3000000009909,"date":"2024-09-04T16:00:00.000Z","nv":0.5439,"tnv":0.5439},{"stockId":3000000009909,"date":"2024-09-03T16:00:00.000Z","nv":0.5432,"tnv":0.5432},{"stockId":3000000009909,"date":"2024-09-02T16:00:00.000Z","nv":0.5412,"tnv":0.5412},{"stockId":3000000009909,"date":"2024-09-01T16:00:00.000Z","nv":0.5337,"tnv":0.5337},{"stockId":3000000009909,"date":"2024-08-29T16:00:00.000Z","nv":0.5438,"tnv":0.5438},{"stockId":3000000009909,"date":"2024-08-28T16:00:00.000Z","nv":0.5311,"tnv":0.5311},{"stockId":3000000009909,"date":"2024-08-27T16:00:00.000Z","nv":0.526,"tnv":0.526},{"stockId":3000000009909,"date":"2024-08-26T16:00:00.000Z","nv":0.5302,"tnv":0.5302},{"stockId":3000000009909,"date":"2024-08-25T16:00:00.000Z","nv":0.5313,"tnv":0.5313},{"stockId":3000000009909,"date":"2024-08-22T16:00:00.000Z","nv":0.5262,"tnv":0.5262},{"stockId":3000000009909,"date":"2024-08-21T16:00:00.000Z","nv":0.5285,"tnv":0.5285},{"stockId":3000000009909,"date":"2024-08-20T16:00:00.000Z","nv":0.5286,"tnv":0.5286},{"stockId":3000000009909,"date":"2024-08-19T16:00:00.000Z","nv":0.5311,"tnv":0.5311},{"stockId":3000000009909,"date":"2024-08-18T16:00:00.000Z","nv":0.5353,"tnv":0.5353},{"stockId":3000000009909,"date":"2024-08-15T16:00:00.000Z","nv":0.5326,"tnv":0.5326},{"stockId":3000000009909,"date":"2024-08-14T16:00:00.000Z","nv":0.5289,"tnv":0.5289},{"stockId":3000000009909,"date":"2024-08-13T16:00:00.000Z","nv":0.5265,"tnv":0.5265},{"stockId":3000000009909,"date":"2024-08-12T16:00:00.000Z","nv":0.533,"tnv":0.533},{"stockId":3000000009909,"date":"2024-08-11T16:00:00.000Z","nv":0.532,"tnv":0.532},{"stockId":3000000009909,"date":"2024-08-08T16:00:00.000Z","nv":0.5331,"tnv":0.5331},{"stockId":3000000009909,"date":"2024-08-07T16:00:00.000Z","nv":0.5337,"tnv":0.5337},{"stockId":3000000009909,"date":"2024-08-06T16:00:00.000Z","nv":0.5345,"tnv":0.5345},{"stockId":3000000009909,"date":"2024-08-05T16:00:00.000Z","nv":0.5364,"tnv":0.5364},{"stockId":3000000009909,"date":"2024-08-04T16:00:00.000Z","nv":0.5343,"tnv":0.5343},{"stockId":3000000009909,"date":"2024-08-01T16:00:00.000Z","nv":0.5384,"tnv":0.5384},{"stockId":3000000009909,"date":"2024-07-31T16:00:00.000Z","nv":0.5471,"tnv":0.5471},{"stockId":3000000009909,"date":"2024-07-30T16:00:00.000Z","nv":0.5543,"tnv":0.5543},{"stockId":3000000009909,"date":"2024-07-29T16:00:00.000Z","nv":0.5391,"tnv":0.5391},{"stockId":3000000009909,"date":"2024-07-28T16:00:00.000Z","nv":0.5424,"tnv":0.5424},{"stockId":3000000009909,"date":"2024-07-25T16:00:00.000Z","nv":0.5471,"tnv":0.5471},{"stockId":3000000009909,"date":"2024-07-24T16:00:00.000Z","nv":0.5424,"tnv":0.5424},{"stockId":3000000009909,"date":"2024-07-23T16:00:00.000Z","nv":0.5461,"tnv":0.5461},{"stockId":3000000009909,"date":"2024-07-22T16:00:00.000Z","nv":0.5559,"tnv":0.5559},{"stockId":3000000009909,"date":"2024-07-21T16:00:00.000Z","nv":0.5668,"tnv":0.5668},{"stockId":3000000009909,"date":"2024-07-18T16:00:00.000Z","nv":0.5621,"tnv":0.5621},{"stockId":3000000009909,"date":"2024-07-17T16:00:00.000Z","nv":0.5641,"tnv":0.5641},{"stockId":3000000009909,"date":"2024-07-16T16:00:00.000Z","nv":0.5642,"tnv":0.5642},{"stockId":3000000009909,"date":"2024-07-15T16:00:00.000Z","nv":0.5599,"tnv":0.5599},{"stockId":3000000009909,"date":"2024-07-14T16:00:00.000Z","nv":0.5586,"tnv":0.5586},{"stockId":3000000009909,"date":"2024-07-11T16:00:00.000Z","nv":0.5679,"tnv":0.5679},{"stockId":3000000009909,"date":"2024-07-10T16:00:00.000Z","nv":0.5595,"tnv":0.5595},{"stockId":3000000009909,"date":"2024-07-09T16:00:00.000Z","nv":0.5446,"tnv":0.5446},{"stockId":3000000009909,"date":"2024-07-08T16:00:00.000Z","nv":0.5454,"tnv":0.5454},{"stockId":3000000009909,"date":"2024-07-07T16:00:00.000Z","nv":0.5451,"tnv":0.5451},{"stockId":3000000009909,"date":"2024-07-04T16:00:00.000Z","nv":0.5531,"tnv":0.5531},{"stockId":3000000009909,"date":"2024-07-03T16:00:00.000Z","nv":0.5534,"tnv":0.5534},{"stockId":3000000009909,"date":"2024-07-02T16:00:00.000Z","nv":0.5522,"tnv":0.5522},{"stockId":3000000009909,"date":"2024-07-01T16:00:00.000Z","nv":0.5455,"tnv":0.5455},{"stockId":3000000009909,"date":"2024-06-30T16:00:00.000Z","nv":0.5465,"tnv":0.5465},{"stockId":3000000009909,"date":"2024-06-27T16:00:00.000Z","nv":0.5474,"tnv":0.5474},{"stockId":3000000009909,"date":"2024-06-26T16:00:00.000Z","nv":0.554,"tnv":0.554},{"stockId":3000000009909,"date":"2024-06-25T16:00:00.000Z","nv":0.5618,"tnv":0.5618},{"stockId":3000000009909,"date":"2024-06-24T16:00:00.000Z","nv":0.5553,"tnv":0.5553},{"stockId":3000000009909,"date":"2024-06-23T16:00:00.000Z","nv":0.5561,"tnv":0.5561},{"stockId":3000000009909,"date":"2024-06-20T16:00:00.000Z","nv":0.557,"tnv":0.557}],"influencesList":[]}