window.pageData = {"startDate":"2024-04-09T21:54:51.763Z","endDate":"2026-04-09T21:54:51.763Z","stock":{"_id":3000000000800,"stockCode":"000800","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-10-08T16:00:00.000Z","setUpScale":4918740000,"market":"a","tickerId":800,"custody":"中国建设银行股份有限公司","name":"华商未来主题混合型证券投资基金","shortName":"华商未来主题混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-10-13T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商未来主题混合","pinyin":"hswlzthhxzqtzjj","fundCollection":{"_id":4000050510000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"_id":7232523200080,"name":"王毅文","gender":"m","educationCode":"001002","resume":"王毅文：男，中国国籍，经济学硕士，具有基金从业资格。2013年2月加入华商基金管理有限公司，曾任研究员、基金经理助理；2020年5月11日起至今担任华商策略精选灵活配置混合型证券投资基金的基金经理；2023年1月10日起至今担任华商未来主题混合型证券投资基金的基金经理；2024年3月4日起至今担任华商产业机遇混合型证券投资基金的基金经理；2025年3月12日起至今担任华商盛世成长混合型证券投资基金的基金经理；现任权益投资部总经理助理、公司公募业务权益投资决策委员会委员。","tickerId":232523200080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20745984","exchange":"fm","cnInfoCode":"db20745984","lastUpdated":"2026-03-17T15:03:49.184Z","followedNum":0,"currency":"CNY","workingDate":"2020-05-10T16:00:00.000Z","fundCompanyId":4000050510000,"fundManagerSecondLevel":"hybrid","pinyin":"wyw","appointmentDate":"2023-01-09T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000000800,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0571,"f_ins_h_s_r_c_hy":-0.0866,"f_ins_h_s_r_c_1y":-0.5726999999999999,"f_ind_h_s_r":0.9429000000000001,"f_ind_h_s_r_c_hy":0.08660000000000012,"f_ind_h_s_r_c_1y":0.5727,"f_h_a":19069,"f_h_s_a":57770,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000800,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.23521579940086543,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.6482532751091703,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.4137548530227399,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.18607840896102412,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.16298342541436464,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.20926310326933056,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.29992716678805537,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.10516342965419233,"f_p_r_y10_ssc":1345,"f_p_r_y10_ssrp":0.9516369047619048,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.6951836375632285},"fp":{"stockId":3000000000800,"type":"fp","f_p_r_fys":0.06423611111111072,"f_p_r_m1":-0.022328548644337975,"f_p_r_m3":0.003273322422258529,"f_p_r_m6":0.08399646330680821,"f_p_r_y1":0.634666666666666,"f_p_r_y3":0.23963599595550766,"f_p_r_y5":0.5402010050251194,"f_cagr_p_r_fs":0.01789698384923133,"f_p_r_d1":-0.0012019230769231282,"f_p_r_y2":0.6259946949602111,"f_p_r_y10":0.05963699222125807,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000000800,"type":"ff","f_m_f":5532722,"f_m_f_r":0.012,"f_c_f":922120,"f_c_f_r":0.002,"f_m_a_c_f":6454842,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-04T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000800,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.226,"f_nv_cr":0.007395234182415722},"f_as":{"stockId":3000000000800,"type":"f_as","f_tas":408392322.048,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000800,"stockId":601899,"holdings":1104800,"marketCap":38082456,"netValueRatio":0.0932,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000800,"stockId":2371,"holdings":58285,"marketCap":26757477,"netValueRatio":0.0655,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000800,"stockId":300750,"holdings":66800,"marketCap":24532968,"netValueRatio":0.0601,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000800,"stockId":601600,"holdings":1694500,"marketCap":20706790,"netValueRatio":0.0507,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000800,"stockId":688256,"holdings":11170,"marketCap":14998399,"netValueRatio":0.0367,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000800,"stockId":2126,"holdings":286100,"marketCap":10814580,"netValueRatio":0.0265,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08607350096711752,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000800,"stockId":807,"holdings":324100,"marketCap":10643444,"netValueRatio":0.0261,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6165197385487515,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000800,"stockId":603920,"holdings":194000,"marketCap":9391540,"netValueRatio":0.023,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0693581830807406,"stock":{"stockCode":"603920","exchange":"sh","stockType":"company","tickerId":603920,"name":"世运电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000800,"stockId":2384,"holdings":104800,"marketCap":8871320,"netValueRatio":0.0217,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000800,"stockId":603979,"holdings":110400,"marketCap":8406960,"netValueRatio":0.0206,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09191281904215609,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}}],"lastFsMetrics":{"latestTurnoverRate":1.703586509455411,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"王毅文","d":"基金经理，权益投资部总经理助理，公司公募业务权益投资决策委员会委员","wy":12,"md":"男，中国籍，经济学硕士，具有基金从业资格。2013年2月加入华商基金管理有限公司，曾任研究员、基金经理助理；2020年5月11日起至今担任华商策略精选灵活配置混合型证券投资基金的基金经理；2023年1月10日起至今担任华商未来主题混合型证券投资基金的基金经理；2024年3月4日起至今担任华商产业机遇混合型证券投资基金的基金经理；2025年3月12日起至今担任华商盛世成长混合型证券投资基金的基金经理。","ad":"2023-01-09T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000000800,"date":"2026-04-08T16:00:00.000Z","nv":1.226,"tnv":1.226},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000800,"nv":1.217,"tnv":1.217},{"stockId":3000000000800,"date":"2026-04-06T16:00:00.000Z","nv":1.156,"tnv":1.156},{"stockId":3000000000800,"date":"2026-04-02T16:00:00.000Z","nv":1.157,"tnv":1.157},{"stockId":3000000000800,"date":"2026-04-01T16:00:00.000Z","nv":1.166,"tnv":1.166},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000800,"nv":1.18,"tnv":1.18},{"stockId":3000000000800,"date":"2026-03-30T16:00:00.000Z","nv":1.152,"tnv":1.152},{"stockId":3000000000800,"date":"2026-03-29T16:00:00.000Z","nv":1.178,"tnv":1.178},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000800,"nv":1.165,"tnv":1.165},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000800,"nv":1.153,"tnv":1.153},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000800,"nv":1.174,"tnv":1.174},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000800,"nv":1.148,"tnv":1.148},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000800,"nv":1.133,"tnv":1.133},{"stockId":3000000000800,"date":"2026-03-19T16:00:00.000Z","nv":1.177,"tnv":1.177},{"stockId":3000000000800,"date":"2026-03-18T16:00:00.000Z","nv":1.184,"tnv":1.184},{"stockId":3000000000800,"date":"2026-03-17T16:00:00.000Z","nv":1.222,"tnv":1.222},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000800,"nv":1.212,"tnv":1.212},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000800,"nv":1.245,"tnv":1.245},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000800,"nv":1.255,"tnv":1.255},{"stockId":3000000000800,"date":"2026-03-11T16:00:00.000Z","nv":1.277,"tnv":1.277},{"stockId":3000000000800,"date":"2026-03-10T16:00:00.000Z","nv":1.283,"tnv":1.283},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000800,"nv":1.275,"tnv":1.275},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000800,"nv":1.254,"tnv":1.254},{"stockId":3000000000800,"date":"2026-03-05T16:00:00.000Z","nv":1.274,"tnv":1.274},{"stockId":3000000000800,"date":"2026-03-04T16:00:00.000Z","nv":1.277,"tnv":1.277},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000800,"nv":1.262,"tnv":1.262},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000800,"nv":1.266,"tnv":1.266},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000800,"nv":1.312,"tnv":1.312},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000800,"nv":1.302,"tnv":1.302},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000800,"nv":1.297,"tnv":1.297},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000800,"nv":1.294,"tnv":1.294},{"stockId":3000000000800,"date":"2026-02-23T16:00:00.000Z","nv":1.279,"tnv":1.279},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000800,"nv":1.261,"tnv":1.261},{"stockId":3000000000800,"date":"2026-02-11T16:00:00.000Z","nv":1.289,"tnv":1.289},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000800,"nv":1.272,"tnv":1.272},{"stockId":3000000000800,"date":"2026-02-09T16:00:00.000Z","nv":1.27,"tnv":1.27},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000800,"nv":1.267,"tnv":1.267},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000800,"nv":1.232,"tnv":1.232},{"stockId":3000000000800,"date":"2026-02-04T16:00:00.000Z","nv":1.23,"tnv":1.23},{"stockId":3000000000800,"date":"2026-02-03T16:00:00.000Z","nv":1.254,"tnv":1.254},{"stockId":3000000000800,"date":"2026-02-02T16:00:00.000Z","nv":1.24,"tnv":1.24},{"stockId":3000000000800,"date":"2026-02-01T16:00:00.000Z","nv":1.199,"tnv":1.199},{"stockId":3000000000800,"date":"2026-01-29T16:00:00.000Z","nv":1.248,"tnv":1.248},{"stockId":3000000000800,"date":"2026-01-28T16:00:00.000Z","nv":1.268,"tnv":1.268},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000800,"nv":1.272,"tnv":1.272},{"stockId":3000000000800,"date":"2026-01-26T16:00:00.000Z","nv":1.25,"tnv":1.25},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000800,"nv":1.236,"tnv":1.236},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000800,"nv":1.236,"tnv":1.236},{"stockId":3000000000800,"date":"2026-01-21T16:00:00.000Z","nv":1.227,"tnv":1.227},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000800,"nv":1.232,"tnv":1.232},{"stockId":3000000000800,"date":"2026-01-19T16:00:00.000Z","nv":1.223,"tnv":1.223},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000800,"nv":1.232,"tnv":1.232},{"stockId":3000000000800,"date":"2026-01-15T16:00:00.000Z","nv":1.232,"tnv":1.232},{"stockId":3000000000800,"date":"2026-01-14T16:00:00.000Z","nv":1.231,"tnv":1.231},{"stockId":3000000000800,"date":"2026-01-13T16:00:00.000Z","nv":1.221,"tnv":1.221},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000800,"nv":1.219,"tnv":1.219},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000800,"nv":1.233,"tnv":1.233},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000800,"nv":1.222,"tnv":1.222},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000800,"nv":1.207,"tnv":1.207},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000800,"nv":1.214,"tnv":1.214},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000800,"nv":1.205,"tnv":1.205},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000800,"nv":1.183,"tnv":1.183},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000800,"nv":1.152,"tnv":1.152},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000800,"nv":1.153,"tnv":1.153},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000800,"nv":1.139,"tnv":1.139},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000800,"nv":1.147,"tnv":1.147},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000800,"nv":1.137,"tnv":1.137},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000800,"nv":1.134,"tnv":1.134},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000800,"nv":1.122,"tnv":1.122},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000800,"nv":1.122,"tnv":1.122},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000800,"nv":1.098,"tnv":1.098},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000800,"nv":1.088,"tnv":1.088},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000800,"nv":1.094,"tnv":1.094},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000800,"nv":1.069,"tnv":1.069},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000800,"nv":1.088,"tnv":1.088},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000800,"nv":1.099,"tnv":1.099},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000800,"nv":1.081,"tnv":1.081},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000800,"nv":1.092,"tnv":1.092},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000800,"nv":1.086,"tnv":1.086},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000800,"nv":1.1,"tnv":1.1},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000800,"nv":1.086,"tnv":1.086},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000800,"nv":1.073,"tnv":1.073},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000800,"nv":1.063,"tnv":1.063},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000800,"nv":1.064,"tnv":1.064},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000800,"nv":1.076,"tnv":1.076},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000800,"nv":1.056,"tnv":1.056},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000800,"nv":1.047,"tnv":1.047},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000800,"nv":1.046,"tnv":1.046},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000800,"nv":1.038,"tnv":1.038},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000800,"nv":1.022,"tnv":1.022},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000800,"nv":1.01,"tnv":1.01},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000800,"nv":1.042,"tnv":1.042},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000800,"nv":1.054,"tnv":1.054},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000800,"nv":1.05,"tnv":1.05},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000800,"nv":1.055,"tnv":1.055},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000800,"nv":1.067,"tnv":1.067},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000800,"nv":1.09,"tnv":1.09},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000800,"nv":1.071,"tnv":1.071},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000800,"nv":1.071,"tnv":1.071},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000800,"nv":1.079,"tnv":1.079},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000800,"nv":1.081,"tnv":1.081},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000800,"nv":1.084,"tnv":1.084},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000800,"nv":1.056,"tnv":1.056},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000800,"nv":1.054,"tnv":1.054},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000800,"nv":1.076,"tnv":1.076},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000800,"nv":1.079,"tnv":1.079},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000800,"nv":1.098,"tnv":1.098},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000800,"nv":1.109,"tnv":1.109},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000800,"nv":1.089,"tnv":1.089},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000800,"nv":1.103,"tnv":1.103},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000800,"nv":1.083,"tnv":1.083},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000800,"nv":1.057,"tnv":1.057},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000800,"nv":1.059,"tnv":1.059},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000800,"nv":1.063,"tnv":1.063},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000800,"nv":1.038,"tnv":1.038},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000800,"nv":1.034,"tnv":1.034},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000800,"nv":1.064,"tnv":1.064},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000800,"nv":1.076,"tnv":1.076},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000800,"nv":1.054,"tnv":1.054},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000800,"nv":1.098,"tnv":1.098},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000800,"nv":1.099,"tnv":1.099},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000800,"nv":1.131,"tnv":1.131},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000800,"nv":1.103,"tnv":1.103},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000800,"nv":1.09,"tnv":1.09},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000800,"nv":1.063,"tnv":1.063},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000800,"nv":1.075,"tnv":1.075},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000800,"nv":1.065,"tnv":1.065},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000800,"nv":1.046,"tnv":1.046},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000800,"nv":1.047,"tnv":1.047},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000800,"nv":1.039,"tnv":1.039},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000800,"nv":1.036,"tnv":1.036},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000800,"nv":1.044,"tnv":1.044},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000800,"nv":1.032,"tnv":1.032},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000800,"nv":1.025,"tnv":1.025},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000800,"nv":1.024,"tnv":1.024},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000800,"nv":1.02,"tnv":1.02},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000800,"nv":0.989,"tnv":0.989},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000800,"nv":0.987,"tnv":0.987},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000800,"nv":0.99,"tnv":0.99},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000800,"nv":0.993,"tnv":0.993},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000800,"nv":0.957,"tnv":0.957},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000800,"nv":1.006,"tnv":1.006},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000800,"nv":1.01,"tnv":1.01},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000800,"nv":1.031,"tnv":1.031},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000800,"nv":1.011,"tnv":1.011},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000800,"nv":1.003,"tnv":1.003},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000800,"nv":0.976,"tnv":0.976},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000800,"nv":0.986,"tnv":0.986},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000800,"nv":0.986,"tnv":0.986},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000800,"nv":0.955,"tnv":0.955},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000800,"nv":0.929,"tnv":0.929},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000800,"nv":0.93,"tnv":0.93},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000800,"nv":0.92,"tnv":0.92},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000800,"nv":0.924,"tnv":0.924},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000800,"nv":0.91,"tnv":0.91},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000800,"nv":0.9,"tnv":0.9},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000800,"nv":0.906,"tnv":0.906},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000800,"nv":0.885,"tnv":0.885},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000800,"nv":0.878,"tnv":0.878},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000800,"nv":0.872,"tnv":0.872},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000800,"nv":0.877,"tnv":0.877},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000800,"nv":0.878,"tnv":0.878},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000800,"nv":0.87,"tnv":0.87},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000800,"nv":0.867,"tnv":0.867},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000800,"nv":0.859,"tnv":0.859},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000800,"nv":0.863,"tnv":0.863},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000800,"nv":0.873,"tnv":0.873},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000800,"nv":0.88,"tnv":0.88},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000800,"nv":0.872,"tnv":0.872},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000800,"nv":0.868,"tnv":0.868},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000800,"nv":0.866,"tnv":0.866},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000800,"nv":0.859,"tnv":0.859},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000800,"nv":0.856,"tnv":0.856},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000800,"nv":0.85,"tnv":0.85},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000800,"nv":0.844,"tnv":0.844},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000800,"nv":0.838,"tnv":0.838},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000800,"nv":0.827,"tnv":0.827},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000800,"nv":0.825,"tnv":0.825},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000800,"nv":0.82,"tnv":0.82},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000800,"nv":0.818,"tnv":0.818},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000800,"nv":0.816,"tnv":0.816},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000800,"nv":0.816,"tnv":0.816},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000800,"nv":0.818,"tnv":0.818},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000800,"nv":0.813,"tnv":0.813},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000800,"nv":0.815,"tnv":0.815},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000800,"nv":0.814,"tnv":0.814},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000800,"nv":0.81,"tnv":0.81},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000800,"nv":0.817,"tnv":0.817},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000800,"nv":0.817,"tnv":0.817},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000800,"nv":0.807,"tnv":0.807},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000800,"nv":0.803,"tnv":0.803},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000800,"nv":0.806,"tnv":0.806},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000800,"nv":0.795,"tnv":0.795},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000800,"nv":0.783,"tnv":0.783},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000800,"nv":0.78,"tnv":0.78},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000800,"nv":0.784,"tnv":0.784},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000800,"nv":0.792,"tnv":0.792},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000800,"nv":0.791,"tnv":0.791},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000800,"nv":0.793,"tnv":0.793},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000800,"nv":0.792,"tnv":0.792},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000800,"nv":0.8,"tnv":0.8},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000800,"nv":0.798,"tnv":0.798},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000800,"nv":0.791,"tnv":0.791},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000800,"nv":0.797,"tnv":0.797},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000800,"nv":0.793,"tnv":0.793},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000800,"nv":0.792,"tnv":0.792},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000800,"nv":0.788,"tnv":0.788},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000800,"nv":0.784,"tnv":0.784},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000800,"nv":0.779,"tnv":0.779},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000800,"nv":0.786,"tnv":0.786},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000800,"nv":0.777,"tnv":0.777},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000800,"nv":0.778,"tnv":0.778},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000800,"nv":0.787,"tnv":0.787},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000800,"nv":0.788,"tnv":0.788},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000800,"nv":0.79,"tnv":0.79},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000800,"nv":0.794,"tnv":0.794},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000800,"nv":0.79,"tnv":0.79},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000800,"nv":0.784,"tnv":0.784},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000800,"nv":0.784,"tnv":0.784},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000800,"nv":0.782,"tnv":0.782},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000800,"nv":0.795,"tnv":0.795},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000800,"nv":0.793,"tnv":0.793},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000800,"nv":0.792,"tnv":0.792},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000800,"nv":0.784,"tnv":0.784},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000800,"nv":0.791,"tnv":0.791},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000800,"nv":0.791,"tnv":0.791},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000800,"nv":0.79,"tnv":0.79},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000800,"nv":0.779,"tnv":0.779},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000800,"nv":0.776,"tnv":0.776},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000800,"nv":0.776,"tnv":0.776},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000800,"nv":0.781,"tnv":0.781},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000800,"nv":0.781,"tnv":0.781},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000800,"nv":0.784,"tnv":0.784},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000800,"nv":0.785,"tnv":0.785},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000800,"nv":0.786,"tnv":0.786},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000800,"nv":0.771,"tnv":0.771},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000800,"nv":0.774,"tnv":0.774},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000800,"nv":0.771,"tnv":0.771},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000800,"nv":0.772,"tnv":0.772},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000800,"nv":0.778,"tnv":0.778},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000800,"nv":0.774,"tnv":0.774},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000800,"nv":0.765,"tnv":0.765},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000800,"nv":0.75,"tnv":0.75},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000800,"nv":0.733,"tnv":0.733},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000800,"nv":0.731,"tnv":0.731},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000800,"nv":0.796,"tnv":0.796},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000800,"nv":0.808,"tnv":0.808},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000800,"nv":0.808,"tnv":0.808},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000800,"nv":0.802,"tnv":0.802},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000800,"nv":0.806,"tnv":0.806},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000800,"nv":0.809,"tnv":0.809},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000800,"nv":0.809,"tnv":0.809},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000800,"nv":0.811,"tnv":0.811},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000800,"nv":0.816,"tnv":0.816},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000800,"nv":0.814,"tnv":0.814},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000800,"nv":0.833,"tnv":0.833},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000800,"nv":0.837,"tnv":0.837},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000800,"nv":0.839,"tnv":0.839},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000800,"nv":0.834,"tnv":0.834},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000800,"nv":0.835,"tnv":0.835},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000800,"nv":0.818,"tnv":0.818},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000800,"nv":0.829,"tnv":0.829},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000800,"nv":0.828,"tnv":0.828},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000800,"nv":0.831,"tnv":0.831},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000800,"nv":0.832,"tnv":0.832},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000800,"nv":0.83,"tnv":0.83},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000800,"nv":0.811,"tnv":0.811},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000800,"nv":0.805,"tnv":0.805},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000800,"nv":0.797,"tnv":0.797},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000800,"nv":0.793,"tnv":0.793},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000800,"nv":0.818,"tnv":0.818},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000800,"nv":0.822,"tnv":0.822},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000800,"nv":0.816,"tnv":0.816},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000800,"nv":0.825,"tnv":0.825},{"stockId":3000000000800,"date":"2025-02-20T16:00:00.000Z","nv":0.825,"tnv":0.825},{"stockId":3000000000800,"date":"2025-02-19T16:00:00.000Z","nv":0.807,"tnv":0.807},{"stockId":3000000000800,"date":"2025-02-18T16:00:00.000Z","nv":0.803,"tnv":0.803},{"stockId":3000000000800,"date":"2025-02-17T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000000800,"date":"2025-02-16T16:00:00.000Z","nv":0.795,"tnv":0.795},{"stockId":3000000000800,"date":"2025-02-13T16:00:00.000Z","nv":0.797,"tnv":0.797},{"stockId":3000000000800,"date":"2025-02-12T16:00:00.000Z","nv":0.787,"tnv":0.787},{"stockId":3000000000800,"date":"2025-02-11T16:00:00.000Z","nv":0.795,"tnv":0.795},{"stockId":3000000000800,"date":"2025-02-10T16:00:00.000Z","nv":0.788,"tnv":0.788},{"stockId":3000000000800,"date":"2025-02-09T16:00:00.000Z","nv":0.791,"tnv":0.791},{"stockId":3000000000800,"date":"2025-02-06T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000000800,"date":"2025-02-05T16:00:00.000Z","nv":0.775,"tnv":0.775},{"stockId":3000000000800,"date":"2025-02-04T16:00:00.000Z","nv":0.757,"tnv":0.757},{"stockId":3000000000800,"date":"2025-01-26T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000000800,"date":"2025-01-23T16:00:00.000Z","nv":0.761,"tnv":0.761},{"stockId":3000000000800,"date":"2025-01-22T16:00:00.000Z","nv":0.752,"tnv":0.752},{"stockId":3000000000800,"date":"2025-01-21T16:00:00.000Z","nv":0.756,"tnv":0.756},{"stockId":3000000000800,"date":"2025-01-20T16:00:00.000Z","nv":0.76,"tnv":0.76},{"stockId":3000000000800,"date":"2025-01-19T16:00:00.000Z","nv":0.756,"tnv":0.756},{"stockId":3000000000800,"date":"2025-01-16T16:00:00.000Z","nv":0.752,"tnv":0.752},{"stockId":3000000000800,"date":"2025-01-15T16:00:00.000Z","nv":0.748,"tnv":0.748},{"stockId":3000000000800,"date":"2025-01-14T16:00:00.000Z","nv":0.747,"tnv":0.747},{"stockId":3000000000800,"date":"2025-01-13T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000000800,"date":"2025-01-12T16:00:00.000Z","nv":0.734,"tnv":0.734},{"stockId":3000000000800,"date":"2025-01-09T16:00:00.000Z","nv":0.734,"tnv":0.734},{"stockId":3000000000800,"date":"2025-01-08T16:00:00.000Z","nv":0.739,"tnv":0.739},{"stockId":3000000000800,"date":"2025-01-07T16:00:00.000Z","nv":0.736,"tnv":0.736},{"stockId":3000000000800,"date":"2025-01-06T16:00:00.000Z","nv":0.74,"tnv":0.74},{"stockId":3000000000800,"date":"2025-01-05T16:00:00.000Z","nv":0.725,"tnv":0.725},{"stockId":3000000000800,"date":"2025-01-02T16:00:00.000Z","nv":0.723,"tnv":0.723},{"stockId":3000000000800,"date":"2025-01-01T16:00:00.000Z","nv":0.731,"tnv":0.731},{"stockId":3000000000800,"date":"2024-12-30T16:00:00.000Z","nv":0.747,"tnv":0.747},{"stockId":3000000000800,"date":"2024-12-29T16:00:00.000Z","nv":0.765,"tnv":0.765},{"stockId":3000000000800,"date":"2024-12-26T16:00:00.000Z","nv":0.766,"tnv":0.766},{"stockId":3000000000800,"date":"2024-12-25T16:00:00.000Z","nv":0.767,"tnv":0.767},{"stockId":3000000000800,"date":"2024-12-24T16:00:00.000Z","nv":0.764,"tnv":0.764},{"stockId":3000000000800,"date":"2024-12-23T16:00:00.000Z","nv":0.771,"tnv":0.771},{"stockId":3000000000800,"date":"2024-12-22T16:00:00.000Z","nv":0.761,"tnv":0.761},{"stockId":3000000000800,"date":"2024-12-19T16:00:00.000Z","nv":0.773,"tnv":0.773},{"stockId":3000000000800,"date":"2024-12-18T16:00:00.000Z","nv":0.766,"tnv":0.766},{"stockId":3000000000800,"date":"2024-12-17T16:00:00.000Z","nv":0.766,"tnv":0.766},{"stockId":3000000000800,"date":"2024-12-16T16:00:00.000Z","nv":0.761,"tnv":0.761},{"stockId":3000000000800,"date":"2024-12-15T16:00:00.000Z","nv":0.763,"tnv":0.763},{"stockId":3000000000800,"date":"2024-12-12T16:00:00.000Z","nv":0.775,"tnv":0.775},{"stockId":3000000000800,"date":"2024-12-11T16:00:00.000Z","nv":0.794,"tnv":0.794},{"stockId":3000000000800,"date":"2024-12-10T16:00:00.000Z","nv":0.788,"tnv":0.788},{"stockId":3000000000800,"date":"2024-12-09T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000000800,"date":"2024-12-08T16:00:00.000Z","nv":0.78,"tnv":0.78},{"stockId":3000000000800,"date":"2024-12-05T16:00:00.000Z","nv":0.781,"tnv":0.781},{"stockId":3000000000800,"date":"2024-12-04T16:00:00.000Z","nv":0.775,"tnv":0.775},{"stockId":3000000000800,"date":"2024-12-03T16:00:00.000Z","nv":0.772,"tnv":0.772},{"stockId":3000000000800,"date":"2024-12-02T16:00:00.000Z","nv":0.777,"tnv":0.777},{"stockId":3000000000800,"date":"2024-12-01T16:00:00.000Z","nv":0.78,"tnv":0.78},{"stockId":3000000000800,"date":"2024-11-28T16:00:00.000Z","nv":0.772,"tnv":0.772},{"stockId":3000000000800,"date":"2024-11-27T16:00:00.000Z","nv":0.759,"tnv":0.759},{"stockId":3000000000800,"date":"2024-11-26T16:00:00.000Z","nv":0.767,"tnv":0.767},{"stockId":3000000000800,"date":"2024-11-25T16:00:00.000Z","nv":0.751,"tnv":0.751},{"stockId":3000000000800,"date":"2024-11-24T16:00:00.000Z","nv":0.757,"tnv":0.757},{"stockId":3000000000800,"date":"2024-11-21T16:00:00.000Z","nv":0.759,"tnv":0.759},{"stockId":3000000000800,"date":"2024-11-20T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000000800,"date":"2024-11-19T16:00:00.000Z","nv":0.785,"tnv":0.785},{"stockId":3000000000800,"date":"2024-11-18T16:00:00.000Z","nv":0.779,"tnv":0.779},{"stockId":3000000000800,"date":"2024-11-17T16:00:00.000Z","nv":0.762,"tnv":0.762},{"stockId":3000000000800,"date":"2024-11-14T16:00:00.000Z","nv":0.774,"tnv":0.774},{"stockId":3000000000800,"date":"2024-11-13T16:00:00.000Z","nv":0.794,"tnv":0.794},{"stockId":3000000000800,"date":"2024-11-12T16:00:00.000Z","nv":0.816,"tnv":0.816},{"stockId":3000000000800,"date":"2024-11-11T16:00:00.000Z","nv":0.813,"tnv":0.813},{"stockId":3000000000800,"date":"2024-11-10T16:00:00.000Z","nv":0.827,"tnv":0.827},{"stockId":3000000000800,"date":"2024-11-07T16:00:00.000Z","nv":0.808,"tnv":0.808},{"stockId":3000000000800,"date":"2024-11-06T16:00:00.000Z","nv":0.806,"tnv":0.806},{"stockId":3000000000800,"date":"2024-11-05T16:00:00.000Z","nv":0.798,"tnv":0.798},{"stockId":3000000000800,"date":"2024-11-04T16:00:00.000Z","nv":0.794,"tnv":0.794},{"stockId":3000000000800,"date":"2024-11-03T16:00:00.000Z","nv":0.77,"tnv":0.77},{"stockId":3000000000800,"date":"2024-10-31T16:00:00.000Z","nv":0.756,"tnv":0.756},{"stockId":3000000000800,"date":"2024-10-30T16:00:00.000Z","nv":0.764,"tnv":0.764},{"stockId":3000000000800,"date":"2024-10-29T16:00:00.000Z","nv":0.764,"tnv":0.764},{"stockId":3000000000800,"date":"2024-10-28T16:00:00.000Z","nv":0.769,"tnv":0.769},{"stockId":3000000000800,"date":"2024-10-27T16:00:00.000Z","nv":0.779,"tnv":0.779},{"stockId":3000000000800,"date":"2024-10-24T16:00:00.000Z","nv":0.773,"tnv":0.773},{"stockId":3000000000800,"date":"2024-10-23T16:00:00.000Z","nv":0.767,"tnv":0.767},{"stockId":3000000000800,"date":"2024-10-22T16:00:00.000Z","nv":0.776,"tnv":0.776},{"stockId":3000000000800,"date":"2024-10-21T16:00:00.000Z","nv":0.776,"tnv":0.776},{"stockId":3000000000800,"date":"2024-10-20T16:00:00.000Z","nv":0.774,"tnv":0.774},{"stockId":3000000000800,"date":"2024-10-17T16:00:00.000Z","nv":0.762,"tnv":0.762},{"stockId":3000000000800,"date":"2024-10-16T16:00:00.000Z","nv":0.73,"tnv":0.73},{"stockId":3000000000800,"date":"2024-10-15T16:00:00.000Z","nv":0.732,"tnv":0.732},{"stockId":3000000000800,"date":"2024-10-14T16:00:00.000Z","nv":0.736,"tnv":0.736},{"stockId":3000000000800,"date":"2024-10-13T16:00:00.000Z","nv":0.756,"tnv":0.756},{"stockId":3000000000800,"date":"2024-10-10T16:00:00.000Z","nv":0.733,"tnv":0.733},{"stockId":3000000000800,"date":"2024-10-09T16:00:00.000Z","nv":0.76,"tnv":0.76},{"stockId":3000000000800,"date":"2024-10-08T16:00:00.000Z","nv":0.763,"tnv":0.763},{"stockId":3000000000800,"date":"2024-10-07T16:00:00.000Z","nv":0.827,"tnv":0.827},{"stockId":3000000000800,"date":"2024-09-29T16:00:00.000Z","nv":0.771,"tnv":0.771},{"stockId":3000000000800,"date":"2024-09-26T16:00:00.000Z","nv":0.705,"tnv":0.705},{"stockId":3000000000800,"date":"2024-09-25T16:00:00.000Z","nv":0.671,"tnv":0.671},{"stockId":3000000000800,"date":"2024-09-24T16:00:00.000Z","nv":0.649,"tnv":0.649},{"stockId":3000000000800,"date":"2024-09-23T16:00:00.000Z","nv":0.643,"tnv":0.643},{"stockId":3000000000800,"date":"2024-09-22T16:00:00.000Z","nv":0.622,"tnv":0.622},{"stockId":3000000000800,"date":"2024-09-19T16:00:00.000Z","nv":0.625,"tnv":0.625},{"stockId":3000000000800,"date":"2024-09-18T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000000800,"date":"2024-09-17T16:00:00.000Z","nv":0.615,"tnv":0.615},{"stockId":3000000000800,"date":"2024-09-12T16:00:00.000Z","nv":0.613,"tnv":0.613},{"stockId":3000000000800,"date":"2024-09-11T16:00:00.000Z","nv":0.618,"tnv":0.618},{"stockId":3000000000800,"date":"2024-09-10T16:00:00.000Z","nv":0.62,"tnv":0.62},{"stockId":3000000000800,"date":"2024-09-09T16:00:00.000Z","nv":0.619,"tnv":0.619},{"stockId":3000000000800,"date":"2024-09-08T16:00:00.000Z","nv":0.617,"tnv":0.617},{"stockId":3000000000800,"date":"2024-09-05T16:00:00.000Z","nv":0.624,"tnv":0.624},{"stockId":3000000000800,"date":"2024-09-04T16:00:00.000Z","nv":0.633,"tnv":0.633},{"stockId":3000000000800,"date":"2024-09-03T16:00:00.000Z","nv":0.633,"tnv":0.633},{"stockId":3000000000800,"date":"2024-09-02T16:00:00.000Z","nv":0.639,"tnv":0.639},{"stockId":3000000000800,"date":"2024-09-01T16:00:00.000Z","nv":0.633,"tnv":0.633},{"stockId":3000000000800,"date":"2024-08-29T16:00:00.000Z","nv":0.649,"tnv":0.649},{"stockId":3000000000800,"date":"2024-08-28T16:00:00.000Z","nv":0.635,"tnv":0.635},{"stockId":3000000000800,"date":"2024-08-27T16:00:00.000Z","nv":0.63,"tnv":0.63},{"stockId":3000000000800,"date":"2024-08-26T16:00:00.000Z","nv":0.632,"tnv":0.632},{"stockId":3000000000800,"date":"2024-08-25T16:00:00.000Z","nv":0.639,"tnv":0.639},{"stockId":3000000000800,"date":"2024-08-22T16:00:00.000Z","nv":0.638,"tnv":0.638},{"stockId":3000000000800,"date":"2024-08-21T16:00:00.000Z","nv":0.639,"tnv":0.639},{"stockId":3000000000800,"date":"2024-08-20T16:00:00.000Z","nv":0.644,"tnv":0.644},{"stockId":3000000000800,"date":"2024-08-19T16:00:00.000Z","nv":0.644,"tnv":0.644},{"stockId":3000000000800,"date":"2024-08-18T16:00:00.000Z","nv":0.654,"tnv":0.654},{"stockId":3000000000800,"date":"2024-08-15T16:00:00.000Z","nv":0.652,"tnv":0.652},{"stockId":3000000000800,"date":"2024-08-14T16:00:00.000Z","nv":0.653,"tnv":0.653},{"stockId":3000000000800,"date":"2024-08-13T16:00:00.000Z","nv":0.65,"tnv":0.65},{"stockId":3000000000800,"date":"2024-08-12T16:00:00.000Z","nv":0.658,"tnv":0.658},{"stockId":3000000000800,"date":"2024-08-11T16:00:00.000Z","nv":0.656,"tnv":0.656},{"stockId":3000000000800,"date":"2024-08-08T16:00:00.000Z","nv":0.658,"tnv":0.658},{"stockId":3000000000800,"date":"2024-08-07T16:00:00.000Z","nv":0.659,"tnv":0.659},{"stockId":3000000000800,"date":"2024-08-06T16:00:00.000Z","nv":0.664,"tnv":0.664},{"stockId":3000000000800,"date":"2024-08-05T16:00:00.000Z","nv":0.66,"tnv":0.66},{"stockId":3000000000800,"date":"2024-08-04T16:00:00.000Z","nv":0.655,"tnv":0.655},{"stockId":3000000000800,"date":"2024-08-01T16:00:00.000Z","nv":0.673,"tnv":0.673},{"stockId":3000000000800,"date":"2024-07-31T16:00:00.000Z","nv":0.686,"tnv":0.686},{"stockId":3000000000800,"date":"2024-07-30T16:00:00.000Z","nv":0.689,"tnv":0.689},{"stockId":3000000000800,"date":"2024-07-29T16:00:00.000Z","nv":0.666,"tnv":0.666},{"stockId":3000000000800,"date":"2024-07-28T16:00:00.000Z","nv":0.67,"tnv":0.67},{"stockId":3000000000800,"date":"2024-07-25T16:00:00.000Z","nv":0.672,"tnv":0.672},{"stockId":3000000000800,"date":"2024-07-24T16:00:00.000Z","nv":0.66,"tnv":0.66},{"stockId":3000000000800,"date":"2024-07-23T16:00:00.000Z","nv":0.665,"tnv":0.665},{"stockId":3000000000800,"date":"2024-07-22T16:00:00.000Z","nv":0.675,"tnv":0.675},{"stockId":3000000000800,"date":"2024-07-21T16:00:00.000Z","nv":0.701,"tnv":0.701},{"stockId":3000000000800,"date":"2024-07-18T16:00:00.000Z","nv":0.7,"tnv":0.7},{"stockId":3000000000800,"date":"2024-07-17T16:00:00.000Z","nv":0.701,"tnv":0.701},{"stockId":3000000000800,"date":"2024-07-16T16:00:00.000Z","nv":0.699,"tnv":0.699},{"stockId":3000000000800,"date":"2024-07-15T16:00:00.000Z","nv":0.711,"tnv":0.711},{"stockId":3000000000800,"date":"2024-07-14T16:00:00.000Z","nv":0.702,"tnv":0.702},{"stockId":3000000000800,"date":"2024-07-11T16:00:00.000Z","nv":0.701,"tnv":0.701},{"stockId":3000000000800,"date":"2024-07-10T16:00:00.000Z","nv":0.709,"tnv":0.709},{"stockId":3000000000800,"date":"2024-07-09T16:00:00.000Z","nv":0.693,"tnv":0.693},{"stockId":3000000000800,"date":"2024-07-08T16:00:00.000Z","nv":0.697,"tnv":0.697},{"stockId":3000000000800,"date":"2024-07-07T16:00:00.000Z","nv":0.682,"tnv":0.682},{"stockId":3000000000800,"date":"2024-07-04T16:00:00.000Z","nv":0.692,"tnv":0.692},{"stockId":3000000000800,"date":"2024-07-03T16:00:00.000Z","nv":0.684,"tnv":0.684},{"stockId":3000000000800,"date":"2024-07-02T16:00:00.000Z","nv":0.691,"tnv":0.691},{"stockId":3000000000800,"date":"2024-07-01T16:00:00.000Z","nv":0.694,"tnv":0.694},{"stockId":3000000000800,"date":"2024-06-30T16:00:00.000Z","nv":0.704,"tnv":0.704},{"stockId":3000000000800,"date":"2024-06-27T16:00:00.000Z","nv":0.703,"tnv":0.703},{"stockId":3000000000800,"date":"2024-06-26T16:00:00.000Z","nv":0.693,"tnv":0.693},{"stockId":3000000000800,"date":"2024-06-25T16:00:00.000Z","nv":0.705,"tnv":0.705},{"stockId":3000000000800,"date":"2024-06-24T16:00:00.000Z","nv":0.695,"tnv":0.695},{"stockId":3000000000800,"date":"2024-06-23T16:00:00.000Z","nv":0.702,"tnv":0.702},{"stockId":3000000000800,"date":"2024-06-20T16:00:00.000Z","nv":0.72,"tnv":0.72},{"stockId":3000000000800,"date":"2024-06-19T16:00:00.000Z","nv":0.723,"tnv":0.723},{"stockId":3000000000800,"date":"2024-06-18T16:00:00.000Z","nv":0.728,"tnv":0.728},{"stockId":3000000000800,"date":"2024-06-17T16:00:00.000Z","nv":0.734,"tnv":0.734},{"stockId":3000000000800,"date":"2024-06-16T16:00:00.000Z","nv":0.73,"tnv":0.73},{"stockId":3000000000800,"date":"2024-06-13T16:00:00.000Z","nv":0.73,"tnv":0.73},{"stockId":3000000000800,"date":"2024-06-12T16:00:00.000Z","nv":0.732,"tnv":0.732},{"stockId":3000000000800,"date":"2024-06-11T16:00:00.000Z","nv":0.732,"tnv":0.732},{"stockId":3000000000800,"date":"2024-06-10T16:00:00.000Z","nv":0.729,"tnv":0.729},{"stockId":3000000000800,"date":"2024-06-06T16:00:00.000Z","nv":0.727,"tnv":0.727},{"stockId":3000000000800,"date":"2024-06-05T16:00:00.000Z","nv":0.728,"tnv":0.728},{"stockId":3000000000800,"date":"2024-06-04T16:00:00.000Z","nv":0.737,"tnv":0.737},{"stockId":3000000000800,"date":"2024-06-03T16:00:00.000Z","nv":0.746,"tnv":0.746},{"stockId":3000000000800,"date":"2024-06-02T16:00:00.000Z","nv":0.74,"tnv":0.74},{"stockId":3000000000800,"date":"2024-05-30T16:00:00.000Z","nv":0.742,"tnv":0.742},{"stockId":3000000000800,"date":"2024-05-29T16:00:00.000Z","nv":0.742,"tnv":0.742},{"stockId":3000000000800,"date":"2024-05-28T16:00:00.000Z","nv":0.748,"tnv":0.748},{"stockId":3000000000800,"date":"2024-05-27T16:00:00.000Z","nv":0.746,"tnv":0.746},{"stockId":3000000000800,"date":"2024-05-26T16:00:00.000Z","nv":0.75,"tnv":0.75},{"stockId":3000000000800,"date":"2024-05-23T16:00:00.000Z","nv":0.738,"tnv":0.738},{"stockId":3000000000800,"date":"2024-05-22T16:00:00.000Z","nv":0.742,"tnv":0.742},{"stockId":3000000000800,"date":"2024-05-21T16:00:00.000Z","nv":0.757,"tnv":0.757},{"stockId":3000000000800,"date":"2024-05-20T16:00:00.000Z","nv":0.757,"tnv":0.757},{"stockId":3000000000800,"date":"2024-05-19T16:00:00.000Z","nv":0.768,"tnv":0.768},{"stockId":3000000000800,"date":"2024-05-16T16:00:00.000Z","nv":0.758,"tnv":0.758},{"stockId":3000000000800,"date":"2024-05-15T16:00:00.000Z","nv":0.748,"tnv":0.748},{"stockId":3000000000800,"date":"2024-05-14T16:00:00.000Z","nv":0.751,"tnv":0.751},{"stockId":3000000000800,"date":"2024-05-13T16:00:00.000Z","nv":0.759,"tnv":0.759},{"stockId":3000000000800,"date":"2024-05-12T16:00:00.000Z","nv":0.754,"tnv":0.754},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000800,"nv":0.761,"tnv":0.761},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000800,"nv":0.766,"tnv":0.766},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000800,"nv":0.753,"tnv":0.753},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000800,"nv":0.761,"tnv":0.761},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000800,"nv":0.758,"tnv":0.758},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000800,"nv":0.748,"tnv":0.748},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000800,"nv":0.758,"tnv":0.758},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000800,"nv":0.753,"tnv":0.753},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000800,"nv":0.738,"tnv":0.738},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000000800,"nv":0.737,"tnv":0.737},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000800,"nv":0.724,"tnv":0.724},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000000800,"nv":0.732,"tnv":0.732},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000000800,"nv":0.737,"tnv":0.737},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000000800,"nv":0.744,"tnv":0.744},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000000800,"nv":0.74,"tnv":0.74},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000000800,"nv":0.717,"tnv":0.717},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000000800,"nv":0.748,"tnv":0.748},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000000800,"nv":0.752,"tnv":0.752},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000000800,"nv":0.755,"tnv":0.755}],"influencesList":[]}