window.pageData = {"startDate":"2024-05-01T03:46:31.535Z","endDate":"2026-05-01T03:46:31.534Z","stock":{"_id":3000000009991,"name":"华泰柏瑞品质优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009991","tickerId":9991,"shortName":"华泰柏瑞品质优选混合C","exchange":"jj","followedNum":10,"inceptionDate":"2020-08-27T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","status":"normal","setUpDate":"2020-08-27T16:00:00.000Z","setUpAssetScale":933647914.75,"setUpShares":933647914.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrpzyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"沈雪峰","stockType":"fund_manager","stockCode":"8801339971","exchange":"fm","tickerId":192406070030}],"hotMetrics":{"fss":{"stockId":3000000009991,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0013,"f_ind_h_s_r":0.9987,"f_h_a":17083,"f_h_s_a":12851,"f_ind_h_s_r_c_1y":-0.00019999999999997797,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0.00019999999999999987,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009991,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.3534837204133793,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.3087707857841539,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.7899205999117777,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.35600958794658144,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.4221449136276392,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.4124805800103573,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.5440196930205619,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.8833315092481121,"f_p_r_y5_ssc":4299,"f_p_r_y5_ssrp":0.8529548627268497},"fp":{"stockId":3000000009991,"type":"fp","f_p_r_fys":0.09557023984336821,"f_p_r_m1":0.09530217763640847,"f_p_r_m3":-0.0337794085905454,"f_p_r_m6":0.09920196439533502,"f_p_r_y1":0.3473288186606469,"f_cagr_p_r_fs":-0.019309649458281952,"f_p_r_d1":-0.007180336923501729,"f_p_r_y3":0.1610686032939963,"f_p_r_y2":0.4249562310997943,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.23064363667611987},"ff":{"stockId":3000000009991,"type":"ff","f_m_f":4848230,"f_m_f_r":0.012,"f_c_f":808038,"f_c_f_r":0.002,"f_m_a_c_f":5656268,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009991,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.8953,"f_nv_cr":-0.005553704320781838},"f_as":{"stockId":3000000009991,"type":"f_as","f_tas":135613025.908,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009990,"__csrcFundId":8061,"stockCode":"009990","name":"华泰柏瑞品质优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9990,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T22:06:19.481Z","status":"normal","exchange":"jj","shortName":"华泰柏瑞品质优选混合(009990)","followedNum":15,"inceptionDate":"2020-08-27T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞品质优选混合","setUpDate":"2020-08-27T16:00:00.000Z","setUpAssetScale":4628074148.63,"setUpShares":4628074148.63,"pinyin":"htbrpzyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009990,"stockId":600547,"holdings":796700,"marketCap":32067175,"netValueRatio":0.0455,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009990,"stockId":601899,"holdings":860000,"marketCap":28139200,"netValueRatio":0.0399,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009990,"stockId":603993,"holdings":1300000,"marketCap":22295000,"netValueRatio":0.0316,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009990,"stockId":600089,"holdings":700000,"marketCap":18550000,"netValueRatio":0.0263,"quarterlyChange":0.19261926192619216,"stock":{"stockCode":"600089","exchange":"sh","stockType":"company","tickerId":600089,"name":"特变电工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009990,"stockId":605598,"holdings":340600,"marketCap":16243214,"netValueRatio":0.0231,"quarterlyChange":-0.31361542890040306,"stock":{"stockCode":"605598","tickerId":605598,"exchange":"sh","stockType":"company","name":"上海港湾"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009990,"stockId":1000000000001787,"holdings":545000,"marketCap":15562258,"netValueRatio":0.0221,"quarterlyChange":-0.06501763294210505,"stock":{"stockCode":"01787","exchange":"hk","stockType":"company","tickerId":1787,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009990,"stockId":2756,"holdings":190000,"marketCap":14215800,"netValueRatio":0.0202,"quarterlyChange":0.37917050691244203,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009990,"stockId":688778,"holdings":169022,"marketCap":12152681,"netValueRatio":0.0172,"quarterlyChange":-0.07069923743052864,"stock":{"stockCode":"688778","tickerId":688778,"exchange":"sh","stockType":"company","name":"厦钨新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009990,"stockId":300274,"holdings":80000,"marketCap":12060800,"netValueRatio":0.0171,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009990,"stockId":688539,"holdings":331252,"marketCap":11888634,"netValueRatio":0.0169,"quarterlyChange":-0.275095940214098,"stock":{"name":"高华科技","exchange":"sh","stockType":"company","stockCode":"688539","tickerId":688539}}],"bondHoldings":[{"_id":"69723af61987889646e7064d","date":"2025-12-30T16:00:00.000Z","fundId":3000000009990,"stockCode":"118063","stockName":"金05转债","holdings":550,"marketCap":55000,"netValueRatio":0.0001,"lastUpdated":"2026-01-22T14:57:58.654Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000009991,"date":"2026-04-29T16:00:00.000Z","nv":0.8953,"tnv":0.8953},{"stockId":3000000009991,"date":"2026-04-28T16:00:00.000Z","nv":0.9003,"tnv":0.9003},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009991,"nv":0.8841,"tnv":0.8841},{"stockId":3000000009991,"date":"2026-04-26T16:00:00.000Z","nv":0.9041,"tnv":0.9041},{"stockId":3000000009991,"date":"2026-04-23T16:00:00.000Z","nv":0.902,"tnv":0.902},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009991,"nv":0.9052,"tnv":0.9052},{"stockId":3000000009991,"date":"2026-04-21T16:00:00.000Z","nv":0.9271,"tnv":0.9271},{"stockId":3000000009991,"date":"2026-04-20T16:00:00.000Z","nv":0.9075,"tnv":0.9075},{"stockId":3000000009991,"date":"2026-04-19T16:00:00.000Z","nv":0.9066,"tnv":0.9066},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009991,"nv":0.8983,"tnv":0.8983},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009991,"nv":0.8825,"tnv":0.8825},{"stockId":3000000009991,"date":"2026-04-14T16:00:00.000Z","nv":0.8652,"tnv":0.8652},{"stockId":3000000009991,"date":"2026-04-13T16:00:00.000Z","nv":0.87,"tnv":0.87},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009991,"nv":0.8563,"tnv":0.8563},{"stockId":3000000009991,"date":"2026-04-09T16:00:00.000Z","nv":0.8523,"tnv":0.8523},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009991,"nv":0.8428,"tnv":0.8428},{"stockId":3000000009991,"date":"2026-04-07T16:00:00.000Z","nv":0.8465,"tnv":0.8465},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009991,"nv":0.7993,"tnv":0.7993},{"stockId":3000000009991,"date":"2026-04-02T16:00:00.000Z","nv":0.7966,"tnv":0.7966},{"stockId":3000000009991,"date":"2026-04-01T16:00:00.000Z","nv":0.7995,"tnv":0.7995},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009991,"nv":0.8141,"tnv":0.8141},{"stockId":3000000009991,"date":"2026-03-30T16:00:00.000Z","nv":0.796,"tnv":0.796},{"stockId":3000000009991,"date":"2026-03-29T16:00:00.000Z","nv":0.8174,"tnv":0.8174},{"stockId":3000000009991,"date":"2026-03-26T16:00:00.000Z","nv":0.814,"tnv":0.814},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009991,"nv":0.8049,"tnv":0.8049},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009991,"nv":0.8209,"tnv":0.8209},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009991,"nv":0.8041,"tnv":0.8041},{"stockId":3000000009991,"date":"2026-03-22T16:00:00.000Z","nv":0.7845,"tnv":0.7845},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009991,"nv":0.8117,"tnv":0.8117},{"stockId":3000000009991,"date":"2026-03-18T16:00:00.000Z","nv":0.8149,"tnv":0.8149},{"stockId":3000000009991,"date":"2026-03-17T16:00:00.000Z","nv":0.8466,"tnv":0.8466},{"stockId":3000000009991,"date":"2026-03-16T16:00:00.000Z","nv":0.8358,"tnv":0.8358},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009991,"nv":0.8558,"tnv":0.8558},{"stockId":3000000009991,"date":"2026-03-12T16:00:00.000Z","nv":0.8668,"tnv":0.8668},{"stockId":3000000009991,"date":"2026-03-11T16:00:00.000Z","nv":0.8835,"tnv":0.8835},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009991,"nv":0.8944,"tnv":0.8944},{"stockId":3000000009991,"date":"2026-03-09T16:00:00.000Z","nv":0.8996,"tnv":0.8996},{"stockId":3000000009991,"date":"2026-03-08T16:00:00.000Z","nv":0.8826,"tnv":0.8826},{"stockId":3000000009991,"date":"2026-03-05T16:00:00.000Z","nv":0.8915,"tnv":0.8915},{"stockId":3000000009991,"date":"2026-03-04T16:00:00.000Z","nv":0.8958,"tnv":0.8958},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009991,"nv":0.8926,"tnv":0.8926},{"stockId":3000000009991,"date":"2026-03-02T16:00:00.000Z","nv":0.8999,"tnv":0.8999},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009991,"nv":0.9404,"tnv":0.9404},{"stockId":3000000009991,"date":"2026-02-26T16:00:00.000Z","nv":0.9255,"tnv":0.9255},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009991,"nv":0.9146,"tnv":0.9146},{"stockId":3000000009991,"date":"2026-02-24T16:00:00.000Z","nv":0.9083,"tnv":0.9083},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009991,"nv":0.8995,"tnv":0.8995},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009991,"nv":0.8886,"tnv":0.8886},{"stockId":3000000009991,"date":"2026-02-11T16:00:00.000Z","nv":0.9067,"tnv":0.9067},{"stockId":3000000009991,"date":"2026-02-10T16:00:00.000Z","nv":0.8959,"tnv":0.8959},{"stockId":3000000009991,"date":"2026-02-09T16:00:00.000Z","nv":0.8953,"tnv":0.8953},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009991,"nv":0.8954,"tnv":0.8954},{"stockId":3000000009991,"date":"2026-02-05T16:00:00.000Z","nv":0.8721,"tnv":0.8721},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009991,"nv":0.8758,"tnv":0.8758},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009991,"nv":0.9026,"tnv":0.9026},{"stockId":3000000009991,"date":"2026-02-02T16:00:00.000Z","nv":0.906,"tnv":0.906},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009991,"nv":0.8811,"tnv":0.8811},{"stockId":3000000009991,"date":"2026-01-29T16:00:00.000Z","nv":0.9266,"tnv":0.9266},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009991,"nv":0.9534,"tnv":0.9534},{"stockId":3000000009991,"date":"2026-01-27T16:00:00.000Z","nv":0.9649,"tnv":0.9649},{"stockId":3000000009991,"date":"2026-01-26T16:00:00.000Z","nv":0.9452,"tnv":0.9452},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009991,"nv":0.9377,"tnv":0.9377},{"stockId":3000000009991,"date":"2026-01-22T16:00:00.000Z","nv":0.9311,"tnv":0.9311},{"stockId":3000000009991,"date":"2026-01-21T16:00:00.000Z","nv":0.9154,"tnv":0.9154},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009991,"nv":0.9193,"tnv":0.9193},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009991,"nv":0.9024,"tnv":0.9024},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009991,"nv":0.9062,"tnv":0.9062},{"stockId":3000000009991,"date":"2026-01-15T16:00:00.000Z","nv":0.9017,"tnv":0.9017},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009991,"nv":0.8937,"tnv":0.8937},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009991,"nv":0.8874,"tnv":0.8874},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009991,"nv":0.8837,"tnv":0.8837},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009991,"nv":0.8881,"tnv":0.8881},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009991,"nv":0.8748,"tnv":0.8748},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009991,"nv":0.8573,"tnv":0.8573},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009991,"nv":0.8637,"tnv":0.8637},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009991,"nv":0.8561,"tnv":0.8561},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009991,"nv":0.8375,"tnv":0.8375},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009991,"nv":0.8172,"tnv":0.8172},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009991,"nv":0.8187,"tnv":0.8187},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009991,"nv":0.8139,"tnv":0.8139},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009991,"nv":0.8217,"tnv":0.8217},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009991,"nv":0.8155,"tnv":0.8155},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009991,"nv":0.8133,"tnv":0.8133},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009991,"nv":0.8104,"tnv":0.8104},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009991,"nv":0.8082,"tnv":0.8082},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009991,"nv":0.7988,"tnv":0.7988},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009991,"nv":0.795,"tnv":0.795},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009991,"nv":0.7972,"tnv":0.7972},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009991,"nv":0.7809,"tnv":0.7809},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009991,"nv":0.7934,"tnv":0.7934},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009991,"nv":0.8038,"tnv":0.8038},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009991,"nv":0.7934,"tnv":0.7934},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009991,"nv":0.7985,"tnv":0.7985},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009991,"nv":0.7978,"tnv":0.7978},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009991,"nv":0.807,"tnv":0.807},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009991,"nv":0.801,"tnv":0.801},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009991,"nv":0.7921,"tnv":0.7921},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009991,"nv":0.7904,"tnv":0.7904},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009991,"nv":0.7938,"tnv":0.7938},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009991,"nv":0.7988,"tnv":0.7988},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009991,"nv":0.7899,"tnv":0.7899},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009991,"nv":0.7852,"tnv":0.7852},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009991,"nv":0.7812,"tnv":0.7812},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009991,"nv":0.7785,"tnv":0.7785},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009991,"nv":0.7691,"tnv":0.7691},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009991,"nv":0.7649,"tnv":0.7649},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009991,"nv":0.7884,"tnv":0.7884},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009991,"nv":0.7945,"tnv":0.7945},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009991,"nv":0.7917,"tnv":0.7917},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009991,"nv":0.8043,"tnv":0.8043},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009991,"nv":0.8062,"tnv":0.8062},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009991,"nv":0.8215,"tnv":0.8215},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009991,"nv":0.8049,"tnv":0.8049},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009991,"nv":0.8067,"tnv":0.8067},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009991,"nv":0.8128,"tnv":0.8128},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009991,"nv":0.8079,"tnv":0.8079},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009991,"nv":0.8129,"tnv":0.8129},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009991,"nv":0.7997,"tnv":0.7997},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009991,"nv":0.7967,"tnv":0.7967},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009991,"nv":0.8142,"tnv":0.8142},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009991,"nv":0.814,"tnv":0.814},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009991,"nv":0.8145,"tnv":0.8145},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009991,"nv":0.8243,"tnv":0.8243},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009991,"nv":0.8163,"tnv":0.8163},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009991,"nv":0.8233,"tnv":0.8233},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009991,"nv":0.8115,"tnv":0.8115},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009991,"nv":0.8011,"tnv":0.8011},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009991,"nv":0.8035,"tnv":0.8035},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009991,"nv":0.8093,"tnv":0.8093},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009991,"nv":0.8009,"tnv":0.8009},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009991,"nv":0.8019,"tnv":0.8019},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009991,"nv":0.8167,"tnv":0.8167},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009991,"nv":0.8237,"tnv":0.8237},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009991,"nv":0.8126,"tnv":0.8126},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009991,"nv":0.8375,"tnv":0.8375},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009991,"nv":0.8424,"tnv":0.8424},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009991,"nv":0.8761,"tnv":0.8761},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009991,"nv":0.8653,"tnv":0.8653},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009991,"nv":0.8556,"tnv":0.8556},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009991,"nv":0.8392,"tnv":0.8392},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009991,"nv":0.8608,"tnv":0.8608},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009991,"nv":0.857,"tnv":0.857},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009991,"nv":0.8479,"tnv":0.8479},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009991,"nv":0.8558,"tnv":0.8558},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009991,"nv":0.8444,"tnv":0.8444},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009991,"nv":0.8503,"tnv":0.8503},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009991,"nv":0.847,"tnv":0.847},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009991,"nv":0.8354,"tnv":0.8354},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009991,"nv":0.824,"tnv":0.824},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009991,"nv":0.8288,"tnv":0.8288},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009991,"nv":0.8297,"tnv":0.8297},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009991,"nv":0.8133,"tnv":0.8133},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009991,"nv":0.8172,"tnv":0.8172},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009991,"nv":0.8188,"tnv":0.8188},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009991,"nv":0.8165,"tnv":0.8165},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009991,"nv":0.7791,"tnv":0.7791},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009991,"nv":0.8201,"tnv":0.8201},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009991,"nv":0.8191,"tnv":0.8191},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009991,"nv":0.8421,"tnv":0.8421},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009991,"nv":0.8253,"tnv":0.8253},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009991,"nv":0.8123,"tnv":0.8123},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009991,"nv":0.7953,"tnv":0.7953},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009991,"nv":0.7992,"tnv":0.7992},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009991,"nv":0.8024,"tnv":0.8024},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009991,"nv":0.7919,"tnv":0.7919},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009991,"nv":0.7795,"tnv":0.7795},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009991,"nv":0.7824,"tnv":0.7824},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009991,"nv":0.7779,"tnv":0.7779},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009991,"nv":0.7813,"tnv":0.7813},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009991,"nv":0.7627,"tnv":0.7627},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009991,"nv":0.75,"tnv":0.75},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009991,"nv":0.7555,"tnv":0.7555},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009991,"nv":0.7405,"tnv":0.7405},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009991,"nv":0.7402,"tnv":0.7402},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009991,"nv":0.7301,"tnv":0.7301},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009991,"nv":0.7404,"tnv":0.7404},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009991,"nv":0.7505,"tnv":0.7505},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009991,"nv":0.746,"tnv":0.746},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009991,"nv":0.7336,"tnv":0.7336},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009991,"nv":0.7259,"tnv":0.7259},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009991,"nv":0.7312,"tnv":0.7312},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009991,"nv":0.7378,"tnv":0.7378},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009991,"nv":0.7447,"tnv":0.7447},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009991,"nv":0.7313,"tnv":0.7313},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009991,"nv":0.7236,"tnv":0.7236},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009991,"nv":0.7231,"tnv":0.7231},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009991,"nv":0.717,"tnv":0.717},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009991,"nv":0.7187,"tnv":0.7187},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009991,"nv":0.7184,"tnv":0.7184},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009991,"nv":0.7174,"tnv":0.7174},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009991,"nv":0.7186,"tnv":0.7186},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009991,"nv":0.7026,"tnv":0.7026},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009991,"nv":0.6993,"tnv":0.6993},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009991,"nv":0.6889,"tnv":0.6889},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009991,"nv":0.6846,"tnv":0.6846},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009991,"nv":0.6801,"tnv":0.6801},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009991,"nv":0.6797,"tnv":0.6797},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009991,"nv":0.6778,"tnv":0.6778},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009991,"nv":0.6717,"tnv":0.6717},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009991,"nv":0.6798,"tnv":0.6798},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009991,"nv":0.6808,"tnv":0.6808},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009991,"nv":0.6716,"tnv":0.6716},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009991,"nv":0.6782,"tnv":0.6782},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009991,"nv":0.677,"tnv":0.677},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009991,"nv":0.6727,"tnv":0.6727},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009991,"nv":0.6756,"tnv":0.6756},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009991,"nv":0.6839,"tnv":0.6839},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009991,"nv":0.6769,"tnv":0.6769},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009991,"nv":0.6611,"tnv":0.6611},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009991,"nv":0.6602,"tnv":0.6602},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009991,"nv":0.6708,"tnv":0.6708},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009991,"nv":0.6763,"tnv":0.6763},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009991,"nv":0.674,"tnv":0.674},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009991,"nv":0.6825,"tnv":0.6825},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009991,"nv":0.6804,"tnv":0.6804},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009991,"nv":0.6926,"tnv":0.6926},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009991,"nv":0.6852,"tnv":0.6852},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009991,"nv":0.683,"tnv":0.683},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009991,"nv":0.6865,"tnv":0.6865},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009991,"nv":0.6776,"tnv":0.6776},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009991,"nv":0.6808,"tnv":0.6808},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009991,"nv":0.6767,"tnv":0.6767},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009991,"nv":0.6648,"tnv":0.6648},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009991,"nv":0.6616,"tnv":0.6616},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009991,"nv":0.6695,"tnv":0.6695},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009991,"nv":0.6601,"tnv":0.6601},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009991,"nv":0.6593,"tnv":0.6593},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009991,"nv":0.6639,"tnv":0.6639},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009991,"nv":0.6637,"tnv":0.6637},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009991,"nv":0.67,"tnv":0.67},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009991,"nv":0.6767,"tnv":0.6767},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009991,"nv":0.6761,"tnv":0.6761},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009991,"nv":0.6715,"tnv":0.6715},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009991,"nv":0.6721,"tnv":0.6721},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009991,"nv":0.6662,"tnv":0.6662},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009991,"nv":0.6741,"tnv":0.6741},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009991,"nv":0.6747,"tnv":0.6747},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009991,"nv":0.6763,"tnv":0.6763},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009991,"nv":0.6647,"tnv":0.6647},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009991,"nv":0.6724,"tnv":0.6724},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009991,"nv":0.6673,"tnv":0.6673},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009991,"nv":0.6767,"tnv":0.6767},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009991,"nv":0.6645,"tnv":0.6645},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009991,"nv":0.646,"tnv":0.646},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009991,"nv":0.6416,"tnv":0.6416},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009991,"nv":0.6455,"tnv":0.6455},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009991,"nv":0.6414,"tnv":0.6414},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009991,"nv":0.6491,"tnv":0.6491},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009991,"nv":0.6379,"tnv":0.6379},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009991,"nv":0.6419,"tnv":0.6419},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009991,"nv":0.6264,"tnv":0.6264},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009991,"nv":0.6274,"tnv":0.6274},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009991,"nv":0.6263,"tnv":0.6263},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009991,"nv":0.6328,"tnv":0.6328},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009991,"nv":0.6359,"tnv":0.6359},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009991,"nv":0.6275,"tnv":0.6275},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009991,"nv":0.6144,"tnv":0.6144},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009991,"nv":0.6001,"tnv":0.6001},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009991,"nv":0.5928,"tnv":0.5928},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009991,"nv":0.5974,"tnv":0.5974},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009991,"nv":0.659,"tnv":0.659},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009991,"nv":0.6732,"tnv":0.6732},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009991,"nv":0.6694,"tnv":0.6694},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009991,"nv":0.6694,"tnv":0.6694},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009991,"nv":0.6713,"tnv":0.6713},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009991,"nv":0.6784,"tnv":0.6784},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009991,"nv":0.6753,"tnv":0.6753},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009991,"nv":0.6698,"tnv":0.6698},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009991,"nv":0.6817,"tnv":0.6817},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009991,"nv":0.6793,"tnv":0.6793},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009991,"nv":0.7013,"tnv":0.7013},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009991,"nv":0.7053,"tnv":0.7053},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009991,"nv":0.7088,"tnv":0.7088},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009991,"nv":0.7056,"tnv":0.7056},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009991,"nv":0.7084,"tnv":0.7084},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009991,"nv":0.6901,"tnv":0.6901},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009991,"nv":0.7109,"tnv":0.7109},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009991,"nv":0.711,"tnv":0.711},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009991,"nv":0.719,"tnv":0.719},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009991,"nv":0.7242,"tnv":0.7242},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009991,"nv":0.7285,"tnv":0.7285},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009991,"nv":0.7148,"tnv":0.7148},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009991,"nv":0.7038,"tnv":0.7038},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009991,"nv":0.6911,"tnv":0.6911},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009991,"nv":0.6961,"tnv":0.6961},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009991,"nv":0.7344,"tnv":0.7344},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009991,"nv":0.7427,"tnv":0.7427},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009991,"nv":0.7389,"tnv":0.7389},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009991,"nv":0.7429,"tnv":0.7429},{"stockId":3000000009991,"date":"2025-02-20T16:00:00.000Z","nv":0.7515,"tnv":0.7515},{"stockId":3000000009991,"date":"2025-02-19T16:00:00.000Z","nv":0.7305,"tnv":0.7305},{"stockId":3000000009991,"date":"2025-02-18T16:00:00.000Z","nv":0.7253,"tnv":0.7253},{"stockId":3000000009991,"date":"2025-02-17T16:00:00.000Z","nv":0.7071,"tnv":0.7071},{"stockId":3000000009991,"date":"2025-02-16T16:00:00.000Z","nv":0.7188,"tnv":0.7188},{"stockId":3000000009991,"date":"2025-02-13T16:00:00.000Z","nv":0.7113,"tnv":0.7113},{"stockId":3000000009991,"date":"2025-02-12T16:00:00.000Z","nv":0.7127,"tnv":0.7127},{"stockId":3000000009991,"date":"2025-02-11T16:00:00.000Z","nv":0.7324,"tnv":0.7324},{"stockId":3000000009991,"date":"2025-02-10T16:00:00.000Z","nv":0.7258,"tnv":0.7258},{"stockId":3000000009991,"date":"2025-02-09T16:00:00.000Z","nv":0.7231,"tnv":0.7231},{"stockId":3000000009991,"date":"2025-02-06T16:00:00.000Z","nv":0.7239,"tnv":0.7239},{"stockId":3000000009991,"date":"2025-02-05T16:00:00.000Z","nv":0.7154,"tnv":0.7154},{"stockId":3000000009991,"date":"2025-02-04T16:00:00.000Z","nv":0.6896,"tnv":0.6896},{"stockId":3000000009991,"date":"2025-01-26T16:00:00.000Z","nv":0.6936,"tnv":0.6936},{"stockId":3000000009991,"date":"2025-01-23T16:00:00.000Z","nv":0.7108,"tnv":0.7108},{"stockId":3000000009991,"date":"2025-01-22T16:00:00.000Z","nv":0.691,"tnv":0.691},{"stockId":3000000009991,"date":"2025-01-21T16:00:00.000Z","nv":0.7016,"tnv":0.7016},{"stockId":3000000009991,"date":"2025-01-20T16:00:00.000Z","nv":0.6979,"tnv":0.6979},{"stockId":3000000009991,"date":"2025-01-19T16:00:00.000Z","nv":0.6799,"tnv":0.6799},{"stockId":3000000009991,"date":"2025-01-16T16:00:00.000Z","nv":0.6739,"tnv":0.6739},{"stockId":3000000009991,"date":"2025-01-15T16:00:00.000Z","nv":0.6653,"tnv":0.6653},{"stockId":3000000009991,"date":"2025-01-14T16:00:00.000Z","nv":0.6658,"tnv":0.6658},{"stockId":3000000009991,"date":"2025-01-13T16:00:00.000Z","nv":0.6724,"tnv":0.6724},{"stockId":3000000009991,"date":"2025-01-12T16:00:00.000Z","nv":0.6431,"tnv":0.6431},{"stockId":3000000009991,"date":"2025-01-09T16:00:00.000Z","nv":0.6434,"tnv":0.6434},{"stockId":3000000009991,"date":"2025-01-08T16:00:00.000Z","nv":0.6531,"tnv":0.6531},{"stockId":3000000009991,"date":"2025-01-07T16:00:00.000Z","nv":0.6489,"tnv":0.6489},{"stockId":3000000009991,"date":"2025-01-06T16:00:00.000Z","nv":0.6516,"tnv":0.6516},{"stockId":3000000009991,"date":"2025-01-05T16:00:00.000Z","nv":0.6379,"tnv":0.6379},{"stockId":3000000009991,"date":"2025-01-02T16:00:00.000Z","nv":0.6445,"tnv":0.6445},{"stockId":3000000009991,"date":"2025-01-01T16:00:00.000Z","nv":0.6599,"tnv":0.6599},{"stockId":3000000009991,"date":"2024-12-30T16:00:00.000Z","nv":0.6751,"tnv":0.6751},{"stockId":3000000009991,"date":"2024-12-29T16:00:00.000Z","nv":0.6936,"tnv":0.6936},{"stockId":3000000009991,"date":"2024-12-26T16:00:00.000Z","nv":0.6869,"tnv":0.6869},{"stockId":3000000009991,"date":"2024-12-25T16:00:00.000Z","nv":0.6928,"tnv":0.6928},{"stockId":3000000009991,"date":"2024-12-24T16:00:00.000Z","nv":0.6785,"tnv":0.6785},{"stockId":3000000009991,"date":"2024-12-23T16:00:00.000Z","nv":0.6795,"tnv":0.6795},{"stockId":3000000009991,"date":"2024-12-22T16:00:00.000Z","nv":0.6734,"tnv":0.6734},{"stockId":3000000009991,"date":"2024-12-19T16:00:00.000Z","nv":0.6918,"tnv":0.6918},{"stockId":3000000009991,"date":"2024-12-18T16:00:00.000Z","nv":0.6836,"tnv":0.6836},{"stockId":3000000009991,"date":"2024-12-17T16:00:00.000Z","nv":0.6766,"tnv":0.6766},{"stockId":3000000009991,"date":"2024-12-16T16:00:00.000Z","nv":0.6669,"tnv":0.6669},{"stockId":3000000009991,"date":"2024-12-15T16:00:00.000Z","nv":0.6768,"tnv":0.6768},{"stockId":3000000009991,"date":"2024-12-12T16:00:00.000Z","nv":0.684,"tnv":0.684},{"stockId":3000000009991,"date":"2024-12-11T16:00:00.000Z","nv":0.698,"tnv":0.698},{"stockId":3000000009991,"date":"2024-12-10T16:00:00.000Z","nv":0.6957,"tnv":0.6957},{"stockId":3000000009991,"date":"2024-12-09T16:00:00.000Z","nv":0.6903,"tnv":0.6903},{"stockId":3000000009991,"date":"2024-12-08T16:00:00.000Z","nv":0.6832,"tnv":0.6832},{"stockId":3000000009991,"date":"2024-12-05T16:00:00.000Z","nv":0.6858,"tnv":0.6858},{"stockId":3000000009991,"date":"2024-12-04T16:00:00.000Z","nv":0.6806,"tnv":0.6806},{"stockId":3000000009991,"date":"2024-12-03T16:00:00.000Z","nv":0.6758,"tnv":0.6758},{"stockId":3000000009991,"date":"2024-12-02T16:00:00.000Z","nv":0.6832,"tnv":0.6832},{"stockId":3000000009991,"date":"2024-12-01T16:00:00.000Z","nv":0.6867,"tnv":0.6867},{"stockId":3000000009991,"date":"2024-11-28T16:00:00.000Z","nv":0.6754,"tnv":0.6754},{"stockId":3000000009991,"date":"2024-11-27T16:00:00.000Z","nv":0.6664,"tnv":0.6664},{"stockId":3000000009991,"date":"2024-11-26T16:00:00.000Z","nv":0.6705,"tnv":0.6705},{"stockId":3000000009991,"date":"2024-11-25T16:00:00.000Z","nv":0.6552,"tnv":0.6552},{"stockId":3000000009991,"date":"2024-11-24T16:00:00.000Z","nv":0.6596,"tnv":0.6596},{"stockId":3000000009991,"date":"2024-11-21T16:00:00.000Z","nv":0.6606,"tnv":0.6606},{"stockId":3000000009991,"date":"2024-11-20T16:00:00.000Z","nv":0.6815,"tnv":0.6815},{"stockId":3000000009991,"date":"2024-11-19T16:00:00.000Z","nv":0.6793,"tnv":0.6793},{"stockId":3000000009991,"date":"2024-11-18T16:00:00.000Z","nv":0.6701,"tnv":0.6701},{"stockId":3000000009991,"date":"2024-11-17T16:00:00.000Z","nv":0.6612,"tnv":0.6612},{"stockId":3000000009991,"date":"2024-11-14T16:00:00.000Z","nv":0.676,"tnv":0.676},{"stockId":3000000009991,"date":"2024-11-13T16:00:00.000Z","nv":0.6882,"tnv":0.6882},{"stockId":3000000009991,"date":"2024-11-12T16:00:00.000Z","nv":0.7047,"tnv":0.7047},{"stockId":3000000009991,"date":"2024-11-11T16:00:00.000Z","nv":0.6978,"tnv":0.6978},{"stockId":3000000009991,"date":"2024-11-10T16:00:00.000Z","nv":0.7085,"tnv":0.7085},{"stockId":3000000009991,"date":"2024-11-07T16:00:00.000Z","nv":0.696,"tnv":0.696},{"stockId":3000000009991,"date":"2024-11-06T16:00:00.000Z","nv":0.7,"tnv":0.7},{"stockId":3000000009991,"date":"2024-11-05T16:00:00.000Z","nv":0.6874,"tnv":0.6874},{"stockId":3000000009991,"date":"2024-11-04T16:00:00.000Z","nv":0.6826,"tnv":0.6826},{"stockId":3000000009991,"date":"2024-11-03T16:00:00.000Z","nv":0.6618,"tnv":0.6618},{"stockId":3000000009991,"date":"2024-10-31T16:00:00.000Z","nv":0.6545,"tnv":0.6545},{"stockId":3000000009991,"date":"2024-10-30T16:00:00.000Z","nv":0.6679,"tnv":0.6679},{"stockId":3000000009991,"date":"2024-10-29T16:00:00.000Z","nv":0.6657,"tnv":0.6657},{"stockId":3000000009991,"date":"2024-10-28T16:00:00.000Z","nv":0.6677,"tnv":0.6677},{"stockId":3000000009991,"date":"2024-10-27T16:00:00.000Z","nv":0.6755,"tnv":0.6755},{"stockId":3000000009991,"date":"2024-10-24T16:00:00.000Z","nv":0.6717,"tnv":0.6717},{"stockId":3000000009991,"date":"2024-10-23T16:00:00.000Z","nv":0.671,"tnv":0.671},{"stockId":3000000009991,"date":"2024-10-22T16:00:00.000Z","nv":0.6774,"tnv":0.6774},{"stockId":3000000009991,"date":"2024-10-21T16:00:00.000Z","nv":0.6816,"tnv":0.6816},{"stockId":3000000009991,"date":"2024-10-20T16:00:00.000Z","nv":0.6793,"tnv":0.6793},{"stockId":3000000009991,"date":"2024-10-17T16:00:00.000Z","nv":0.6692,"tnv":0.6692},{"stockId":3000000009991,"date":"2024-10-16T16:00:00.000Z","nv":0.6519,"tnv":0.6519},{"stockId":3000000009991,"date":"2024-10-15T16:00:00.000Z","nv":0.6527,"tnv":0.6527},{"stockId":3000000009991,"date":"2024-10-14T16:00:00.000Z","nv":0.6533,"tnv":0.6533},{"stockId":3000000009991,"date":"2024-10-13T16:00:00.000Z","nv":0.668,"tnv":0.668},{"stockId":3000000009991,"date":"2024-10-10T16:00:00.000Z","nv":0.6526,"tnv":0.6526},{"stockId":3000000009991,"date":"2024-10-09T16:00:00.000Z","nv":0.6691,"tnv":0.6691},{"stockId":3000000009991,"date":"2024-10-08T16:00:00.000Z","nv":0.6626,"tnv":0.6626},{"stockId":3000000009991,"date":"2024-10-07T16:00:00.000Z","nv":0.7176,"tnv":0.7176},{"stockId":3000000009991,"date":"2024-09-29T16:00:00.000Z","nv":0.6872,"tnv":0.6872},{"stockId":3000000009991,"date":"2024-09-26T16:00:00.000Z","nv":0.6376,"tnv":0.6376},{"stockId":3000000009991,"date":"2024-09-25T16:00:00.000Z","nv":0.6175,"tnv":0.6175},{"stockId":3000000009991,"date":"2024-09-24T16:00:00.000Z","nv":0.596,"tnv":0.596},{"stockId":3000000009991,"date":"2024-09-23T16:00:00.000Z","nv":0.593,"tnv":0.593},{"stockId":3000000009991,"date":"2024-09-22T16:00:00.000Z","nv":0.5721,"tnv":0.5721},{"stockId":3000000009991,"date":"2024-09-19T16:00:00.000Z","nv":0.5703,"tnv":0.5703},{"stockId":3000000009991,"date":"2024-09-18T16:00:00.000Z","nv":0.5667,"tnv":0.5667},{"stockId":3000000009991,"date":"2024-09-17T16:00:00.000Z","nv":0.5621,"tnv":0.5621},{"stockId":3000000009991,"date":"2024-09-12T16:00:00.000Z","nv":0.5541,"tnv":0.5541},{"stockId":3000000009991,"date":"2024-09-11T16:00:00.000Z","nv":0.554,"tnv":0.554},{"stockId":3000000009991,"date":"2024-09-10T16:00:00.000Z","nv":0.5537,"tnv":0.5537},{"stockId":3000000009991,"date":"2024-09-09T16:00:00.000Z","nv":0.5557,"tnv":0.5557},{"stockId":3000000009991,"date":"2024-09-08T16:00:00.000Z","nv":0.5546,"tnv":0.5546},{"stockId":3000000009991,"date":"2024-09-05T16:00:00.000Z","nv":0.5647,"tnv":0.5647},{"stockId":3000000009991,"date":"2024-09-04T16:00:00.000Z","nv":0.5717,"tnv":0.5717},{"stockId":3000000009991,"date":"2024-09-03T16:00:00.000Z","nv":0.5748,"tnv":0.5748},{"stockId":3000000009991,"date":"2024-09-02T16:00:00.000Z","nv":0.5821,"tnv":0.5821},{"stockId":3000000009991,"date":"2024-09-01T16:00:00.000Z","nv":0.5831,"tnv":0.5831},{"stockId":3000000009991,"date":"2024-08-29T16:00:00.000Z","nv":0.5875,"tnv":0.5875},{"stockId":3000000009991,"date":"2024-08-28T16:00:00.000Z","nv":0.5808,"tnv":0.5808},{"stockId":3000000009991,"date":"2024-08-27T16:00:00.000Z","nv":0.5809,"tnv":0.5809},{"stockId":3000000009991,"date":"2024-08-26T16:00:00.000Z","nv":0.5821,"tnv":0.5821},{"stockId":3000000009991,"date":"2024-08-25T16:00:00.000Z","nv":0.5844,"tnv":0.5844},{"stockId":3000000009991,"date":"2024-08-22T16:00:00.000Z","nv":0.5858,"tnv":0.5858},{"stockId":3000000009991,"date":"2024-08-21T16:00:00.000Z","nv":0.5863,"tnv":0.5863},{"stockId":3000000009991,"date":"2024-08-20T16:00:00.000Z","nv":0.5875,"tnv":0.5875},{"stockId":3000000009991,"date":"2024-08-19T16:00:00.000Z","nv":0.5844,"tnv":0.5844},{"stockId":3000000009991,"date":"2024-08-18T16:00:00.000Z","nv":0.5927,"tnv":0.5927},{"stockId":3000000009991,"date":"2024-08-15T16:00:00.000Z","nv":0.5888,"tnv":0.5888},{"stockId":3000000009991,"date":"2024-08-14T16:00:00.000Z","nv":0.5881,"tnv":0.5881},{"stockId":3000000009991,"date":"2024-08-13T16:00:00.000Z","nv":0.5825,"tnv":0.5825},{"stockId":3000000009991,"date":"2024-08-12T16:00:00.000Z","nv":0.5867,"tnv":0.5867},{"stockId":3000000009991,"date":"2024-08-11T16:00:00.000Z","nv":0.5857,"tnv":0.5857},{"stockId":3000000009991,"date":"2024-08-08T16:00:00.000Z","nv":0.5839,"tnv":0.5839},{"stockId":3000000009991,"date":"2024-08-07T16:00:00.000Z","nv":0.5811,"tnv":0.5811},{"stockId":3000000009991,"date":"2024-08-06T16:00:00.000Z","nv":0.584,"tnv":0.584},{"stockId":3000000009991,"date":"2024-08-05T16:00:00.000Z","nv":0.5823,"tnv":0.5823},{"stockId":3000000009991,"date":"2024-08-04T16:00:00.000Z","nv":0.5804,"tnv":0.5804},{"stockId":3000000009991,"date":"2024-08-01T16:00:00.000Z","nv":0.5937,"tnv":0.5937},{"stockId":3000000009991,"date":"2024-07-31T16:00:00.000Z","nv":0.6005,"tnv":0.6005},{"stockId":3000000009991,"date":"2024-07-30T16:00:00.000Z","nv":0.6026,"tnv":0.6026},{"stockId":3000000009991,"date":"2024-07-29T16:00:00.000Z","nv":0.588,"tnv":0.588},{"stockId":3000000009991,"date":"2024-07-28T16:00:00.000Z","nv":0.5955,"tnv":0.5955},{"stockId":3000000009991,"date":"2024-07-25T16:00:00.000Z","nv":0.5945,"tnv":0.5945},{"stockId":3000000009991,"date":"2024-07-24T16:00:00.000Z","nv":0.5894,"tnv":0.5894},{"stockId":3000000009991,"date":"2024-07-23T16:00:00.000Z","nv":0.6012,"tnv":0.6012},{"stockId":3000000009991,"date":"2024-07-22T16:00:00.000Z","nv":0.6024,"tnv":0.6024},{"stockId":3000000009991,"date":"2024-07-21T16:00:00.000Z","nv":0.6183,"tnv":0.6183},{"stockId":3000000009991,"date":"2024-07-18T16:00:00.000Z","nv":0.6217,"tnv":0.6217},{"stockId":3000000009991,"date":"2024-07-17T16:00:00.000Z","nv":0.6268,"tnv":0.6268},{"stockId":3000000009991,"date":"2024-07-16T16:00:00.000Z","nv":0.6245,"tnv":0.6245},{"stockId":3000000009991,"date":"2024-07-15T16:00:00.000Z","nv":0.6349,"tnv":0.6349},{"stockId":3000000009991,"date":"2024-07-14T16:00:00.000Z","nv":0.628,"tnv":0.628},{"stockId":3000000009991,"date":"2024-07-11T16:00:00.000Z","nv":0.6224,"tnv":0.6224},{"stockId":3000000009991,"date":"2024-07-10T16:00:00.000Z","nv":0.6334,"tnv":0.6334},{"stockId":3000000009991,"date":"2024-07-09T16:00:00.000Z","nv":0.6256,"tnv":0.6256},{"stockId":3000000009991,"date":"2024-07-08T16:00:00.000Z","nv":0.6387,"tnv":0.6387},{"stockId":3000000009991,"date":"2024-07-07T16:00:00.000Z","nv":0.63,"tnv":0.63},{"stockId":3000000009991,"date":"2024-07-04T16:00:00.000Z","nv":0.6274,"tnv":0.6274},{"stockId":3000000009991,"date":"2024-07-03T16:00:00.000Z","nv":0.6223,"tnv":0.6223},{"stockId":3000000009991,"date":"2024-07-02T16:00:00.000Z","nv":0.6213,"tnv":0.6213},{"stockId":3000000009991,"date":"2024-07-01T16:00:00.000Z","nv":0.6282,"tnv":0.6282},{"stockId":3000000009991,"date":"2024-06-30T16:00:00.000Z","nv":0.632,"tnv":0.632},{"stockId":3000000009991,"date":"2024-06-27T16:00:00.000Z","nv":0.6198,"tnv":0.6198},{"stockId":3000000009991,"date":"2024-06-26T16:00:00.000Z","nv":0.6079,"tnv":0.6079},{"stockId":3000000009991,"date":"2024-06-25T16:00:00.000Z","nv":0.6158,"tnv":0.6158},{"stockId":3000000009991,"date":"2024-06-24T16:00:00.000Z","nv":0.6144,"tnv":0.6144},{"stockId":3000000009991,"date":"2024-06-23T16:00:00.000Z","nv":0.6161,"tnv":0.6161},{"stockId":3000000009991,"date":"2024-06-20T16:00:00.000Z","nv":0.6241,"tnv":0.6241},{"stockId":3000000009991,"date":"2024-06-19T16:00:00.000Z","nv":0.6256,"tnv":0.6256},{"stockId":3000000009991,"date":"2024-06-18T16:00:00.000Z","nv":0.6247,"tnv":0.6247},{"stockId":3000000009991,"date":"2024-06-17T16:00:00.000Z","nv":0.625,"tnv":0.625},{"stockId":3000000009991,"date":"2024-06-16T16:00:00.000Z","nv":0.6218,"tnv":0.6218},{"stockId":3000000009991,"date":"2024-06-13T16:00:00.000Z","nv":0.6289,"tnv":0.6289},{"stockId":3000000009991,"date":"2024-06-12T16:00:00.000Z","nv":0.634,"tnv":0.634},{"stockId":3000000009991,"date":"2024-06-11T16:00:00.000Z","nv":0.6383,"tnv":0.6383},{"stockId":3000000009991,"date":"2024-06-10T16:00:00.000Z","nv":0.6292,"tnv":0.6292},{"stockId":3000000009991,"date":"2024-06-06T16:00:00.000Z","nv":0.6415,"tnv":0.6415},{"stockId":3000000009991,"date":"2024-06-05T16:00:00.000Z","nv":0.6398,"tnv":0.6398},{"stockId":3000000009991,"date":"2024-06-04T16:00:00.000Z","nv":0.6352,"tnv":0.6352},{"stockId":3000000009991,"date":"2024-06-03T16:00:00.000Z","nv":0.6415,"tnv":0.6415},{"stockId":3000000009991,"date":"2024-06-02T16:00:00.000Z","nv":0.6362,"tnv":0.6362},{"stockId":3000000009991,"date":"2024-05-30T16:00:00.000Z","nv":0.6404,"tnv":0.6404},{"stockId":3000000009991,"date":"2024-05-29T16:00:00.000Z","nv":0.6377,"tnv":0.6377},{"stockId":3000000009991,"date":"2024-05-28T16:00:00.000Z","nv":0.6455,"tnv":0.6455},{"stockId":3000000009991,"date":"2024-05-27T16:00:00.000Z","nv":0.6435,"tnv":0.6435},{"stockId":3000000009991,"date":"2024-05-26T16:00:00.000Z","nv":0.6434,"tnv":0.6434},{"stockId":3000000009991,"date":"2024-05-23T16:00:00.000Z","nv":0.6345,"tnv":0.6345},{"stockId":3000000009991,"date":"2024-05-22T16:00:00.000Z","nv":0.6358,"tnv":0.6358},{"stockId":3000000009991,"date":"2024-05-21T16:00:00.000Z","nv":0.6449,"tnv":0.6449},{"stockId":3000000009991,"date":"2024-05-20T16:00:00.000Z","nv":0.6509,"tnv":0.6509},{"stockId":3000000009991,"date":"2024-05-19T16:00:00.000Z","nv":0.6564,"tnv":0.6564},{"stockId":3000000009991,"date":"2024-05-16T16:00:00.000Z","nv":0.6437,"tnv":0.6437},{"stockId":3000000009991,"date":"2024-05-15T16:00:00.000Z","nv":0.6417,"tnv":0.6417},{"stockId":3000000009991,"date":"2024-05-14T16:00:00.000Z","nv":0.6473,"tnv":0.6473},{"stockId":3000000009991,"date":"2024-05-13T16:00:00.000Z","nv":0.6475,"tnv":0.6475},{"stockId":3000000009991,"date":"2024-05-12T16:00:00.000Z","nv":0.6488,"tnv":0.6488},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009991,"nv":0.6484,"tnv":0.6484},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009991,"nv":0.6436,"tnv":0.6436},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009991,"nv":0.6384,"tnv":0.6384},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009991,"nv":0.6363,"tnv":0.6363},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009991,"nv":0.6354,"tnv":0.6354}],"influencesList":[]}