window.pageData = {"startDate":"2024-04-22T04:41:04.506Z","endDate":"2026-04-22T04:41:04.506Z","stock":{"_id":3000000000870,"stockCode":"000870","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-11-16T16:00:00.000Z","setUpScale":2306140000,"market":"a","tickerId":870,"custody":"中国银行股份有限公司","name":"嘉实新收益灵活配置混合型证券投资基金","shortName":"嘉实新收益混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-12-09T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实新收益混合","pinyin":"jsxsylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"吴越","stockType":"fund_manager","stockCode":"db20657254","exchange":"fm","tickerId":2325196040}],"hotMetrics":{"fss":{"stockId":3000000000870,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.011200000000000002,"f_ins_h_s_r_c_hy":0.0017000000000000019,"f_ins_h_s_r_c_1y":0.0020000000000000018,"f_ind_h_s_r":0.9887999999999999,"f_ind_h_s_r_c_hy":-0.0017000000000000348,"f_ind_h_s_r_c_1y":-0.002000000000000113,"f_h_a":13327,"f_h_s_a":14233,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000870,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.5507552199022656,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.6103173737594066,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.5254462800753964,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.5335769757880311,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6667067018976699,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.5354872194109251,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.8958908087701467,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.9626585251291686,"f_p_r_y10_ssc":1350,"f_p_r_y10_ssrp":0.9414381022979985,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.5279031370390754},"fp":{"stockId":3000000000870,"type":"fp","f_p_r_fys":0.03552923760177662,"f_p_r_m1":0.02792064658339477,"f_p_r_m3":0.0014316392269149159,"f_p_r_m6":0.04637247569184755,"f_p_r_y1":0.15049342105263275,"f_p_r_y3":-0.06296048225050221,"f_p_r_y5":-0.4069520983467563,"f_cagr_p_r_fs":0.05087323263628507,"f_p_r_d1":-0.001615508885298822,"f_p_r_y2":0.3173258003766488,"f_p_r_y10":0.16777468400507556,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000000870,"type":"ff","f_m_f":1212962,"f_m_f_r":0.01,"f_c_f":242592,"f_c_f_r":0.002,"f_m_a_c_f":1455554,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000000870,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":1.399,"f_nv_cr":0.004307250538406304},"f_as":{"stockId":3000000000870,"type":"f_as","f_tas":229752273.19799998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000870,"stockId":300750,"holdings":23479,"marketCap":8622897,"netValueRatio":0.0375,"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":3000000000870,"stockId":301358,"holdings":61300,"marketCap":3963658,"netValueRatio":0.0173,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07017543859649145,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000870,"stockId":2738,"holdings":40500,"marketCap":3181275,"netValueRatio":0.0138,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5868686868686868,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000870,"stockId":2895,"holdings":82900,"marketCap":3039114,"netValueRatio":0.0132,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2529049897470952,"stock":{"stockCode":"002895","exchange":"sz","stockType":"company","tickerId":2895,"name":"川恒股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000870,"stockId":603659,"holdings":84200,"marketCap":2302028,"netValueRatio":0.01,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1157826649417858,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000870,"stockId":799,"holdings":39500,"marketCap":2155910,"netValueRatio":0.0094,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12405713368640614,"stock":{"stockCode":"000799","exchange":"sz","stockType":"company","tickerId":799,"name":"酒鬼酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000870,"stockId":688981,"holdings":16101,"marketCap":1977685,"netValueRatio":0.0086,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000870,"stockId":2311,"holdings":34600,"marketCap":1916148,"netValueRatio":0.0083,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13156656735141947,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000870,"stockId":300014,"holdings":28700,"marketCap":1887312,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27736263736263755,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000870,"stockId":600809,"holdings":10500,"marketCap":1802850,"netValueRatio":0.0078,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11499407247049209,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}}],"lastFsMetrics":{"latestTurnoverRate":2.829512835504163,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000000870,"date":"2026-04-20T16:00:00.000Z","nv":1.399,"tnv":1.712},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000870,"nv":1.393,"tnv":1.706},{"stockId":3000000000870,"date":"2026-04-16T16:00:00.000Z","nv":1.393,"tnv":1.706},{"stockId":3000000000870,"date":"2026-04-15T16:00:00.000Z","nv":1.396,"tnv":1.709},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000870,"nv":1.382,"tnv":1.695},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000870,"nv":1.385,"tnv":1.698},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000870,"nv":1.378,"tnv":1.691},{"stockId":3000000000870,"date":"2026-04-09T16:00:00.000Z","nv":1.376,"tnv":1.689},{"stockId":3000000000870,"date":"2026-04-08T16:00:00.000Z","nv":1.367,"tnv":1.68},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000870,"nv":1.371,"tnv":1.684},{"stockId":3000000000870,"date":"2026-04-06T16:00:00.000Z","nv":1.35,"tnv":1.663},{"stockId":3000000000870,"date":"2026-04-02T16:00:00.000Z","nv":1.347,"tnv":1.66},{"stockId":3000000000870,"date":"2026-04-01T16:00:00.000Z","nv":1.356,"tnv":1.669},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000870,"nv":1.365,"tnv":1.678},{"stockId":3000000000870,"date":"2026-03-30T16:00:00.000Z","nv":1.353,"tnv":1.666},{"stockId":3000000000870,"date":"2026-03-29T16:00:00.000Z","nv":1.364,"tnv":1.677},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000870,"nv":1.362,"tnv":1.675},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000870,"nv":1.353,"tnv":1.666},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000870,"nv":1.359,"tnv":1.672},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000870,"nv":1.347,"tnv":1.66},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000870,"nv":1.337,"tnv":1.65},{"stockId":3000000000870,"date":"2026-03-19T16:00:00.000Z","nv":1.361,"tnv":1.674},{"stockId":3000000000870,"date":"2026-03-18T16:00:00.000Z","nv":1.361,"tnv":1.674},{"stockId":3000000000870,"date":"2026-03-17T16:00:00.000Z","nv":1.376,"tnv":1.689},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000870,"nv":1.376,"tnv":1.689},{"stockId":3000000000870,"date":"2026-03-15T16:00:00.000Z","nv":1.385,"tnv":1.698},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000870,"nv":1.386,"tnv":1.699},{"stockId":3000000000870,"date":"2026-03-11T16:00:00.000Z","nv":1.385,"tnv":1.698},{"stockId":3000000000870,"date":"2026-03-10T16:00:00.000Z","nv":1.387,"tnv":1.7},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000870,"nv":1.381,"tnv":1.694},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000870,"nv":1.372,"tnv":1.685},{"stockId":3000000000870,"date":"2026-03-05T16:00:00.000Z","nv":1.377,"tnv":1.69},{"stockId":3000000000870,"date":"2026-03-04T16:00:00.000Z","nv":1.372,"tnv":1.685},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000870,"nv":1.368,"tnv":1.681},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000870,"nv":1.378,"tnv":1.691},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000870,"nv":1.392,"tnv":1.705},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000870,"nv":1.39,"tnv":1.703},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000870,"nv":1.387,"tnv":1.7},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000870,"nv":1.393,"tnv":1.706},{"stockId":3000000000870,"date":"2026-02-23T16:00:00.000Z","nv":1.386,"tnv":1.699},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000870,"nv":1.379,"tnv":1.692},{"stockId":3000000000870,"date":"2026-02-11T16:00:00.000Z","nv":1.388,"tnv":1.701},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000870,"nv":1.385,"tnv":1.698},{"stockId":3000000000870,"date":"2026-02-09T16:00:00.000Z","nv":1.383,"tnv":1.696},{"stockId":3000000000870,"date":"2026-02-08T16:00:00.000Z","nv":1.385,"tnv":1.698},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000870,"nv":1.378,"tnv":1.691},{"stockId":3000000000870,"date":"2026-02-04T16:00:00.000Z","nv":1.378,"tnv":1.691},{"stockId":3000000000870,"date":"2026-02-03T16:00:00.000Z","nv":1.384,"tnv":1.697},{"stockId":3000000000870,"date":"2026-02-02T16:00:00.000Z","nv":1.378,"tnv":1.691},{"stockId":3000000000870,"date":"2026-02-01T16:00:00.000Z","nv":1.37,"tnv":1.683},{"stockId":3000000000870,"date":"2026-01-29T16:00:00.000Z","nv":1.395,"tnv":1.708},{"stockId":3000000000870,"date":"2026-01-28T16:00:00.000Z","nv":1.403,"tnv":1.716},{"stockId":3000000000870,"date":"2026-01-27T16:00:00.000Z","nv":1.402,"tnv":1.715},{"stockId":3000000000870,"date":"2026-01-26T16:00:00.000Z","nv":1.395,"tnv":1.708},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000870,"nv":1.397,"tnv":1.71},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000870,"nv":1.398,"tnv":1.711},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000870,"nv":1.395,"tnv":1.708},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000870,"nv":1.397,"tnv":1.71},{"stockId":3000000000870,"date":"2026-01-19T16:00:00.000Z","nv":1.386,"tnv":1.699},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000870,"nv":1.385,"tnv":1.698},{"stockId":3000000000870,"date":"2026-01-15T16:00:00.000Z","nv":1.378,"tnv":1.691},{"stockId":3000000000870,"date":"2026-01-14T16:00:00.000Z","nv":1.377,"tnv":1.69},{"stockId":3000000000870,"date":"2026-01-13T16:00:00.000Z","nv":1.375,"tnv":1.688},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000870,"nv":1.377,"tnv":1.69},{"stockId":3000000000870,"date":"2026-01-11T16:00:00.000Z","nv":1.381,"tnv":1.694},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000870,"nv":1.379,"tnv":1.692},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000870,"nv":1.374,"tnv":1.687},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000870,"nv":1.376,"tnv":1.689},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000870,"nv":1.374,"tnv":1.687},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000870,"nv":1.365,"tnv":1.678},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000870,"nv":1.351,"tnv":1.664},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000870,"nv":1.355,"tnv":1.668},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000870,"nv":1.354,"tnv":1.667},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000870,"nv":1.361,"tnv":1.674},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000870,"nv":1.357,"tnv":1.67},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000870,"nv":1.356,"tnv":1.669},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000870,"nv":1.352,"tnv":1.665},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000870,"nv":1.348,"tnv":1.661},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000870,"nv":1.344,"tnv":1.657},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000870,"nv":1.338,"tnv":1.651},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000870,"nv":1.342,"tnv":1.655},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000870,"nv":1.33,"tnv":1.643},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000870,"nv":1.338,"tnv":1.651},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000870,"nv":1.342,"tnv":1.655},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000870,"nv":1.341,"tnv":1.654},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000870,"nv":1.344,"tnv":1.657},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000870,"nv":1.341,"tnv":1.654},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000870,"nv":1.346,"tnv":1.659},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000870,"nv":1.342,"tnv":1.655},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000870,"nv":1.337,"tnv":1.65},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000870,"nv":1.336,"tnv":1.649},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000870,"nv":1.341,"tnv":1.654},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000870,"nv":1.346,"tnv":1.659},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000870,"nv":1.342,"tnv":1.655},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000870,"nv":1.336,"tnv":1.649},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000870,"nv":1.335,"tnv":1.648},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000870,"nv":1.333,"tnv":1.646},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000870,"nv":1.328,"tnv":1.641},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000870,"nv":1.331,"tnv":1.644},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000870,"nv":1.352,"tnv":1.665},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000870,"nv":1.357,"tnv":1.67},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000870,"nv":1.356,"tnv":1.669},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000870,"nv":1.367,"tnv":1.68},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000870,"nv":1.37,"tnv":1.683},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000870,"nv":1.384,"tnv":1.697},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000870,"nv":1.363,"tnv":1.676},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000870,"nv":1.366,"tnv":1.679},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000870,"nv":1.369,"tnv":1.682},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000870,"nv":1.366,"tnv":1.679},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000870,"nv":1.364,"tnv":1.677},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000870,"nv":1.352,"tnv":1.665},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000870,"nv":1.347,"tnv":1.66},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000870,"nv":1.357,"tnv":1.67},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000870,"nv":1.358,"tnv":1.671},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000870,"nv":1.358,"tnv":1.671},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000870,"nv":1.36,"tnv":1.673},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000870,"nv":1.35,"tnv":1.663},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000870,"nv":1.35,"tnv":1.663},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000870,"nv":1.342,"tnv":1.655},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000870,"nv":1.334,"tnv":1.647},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000870,"nv":1.333,"tnv":1.646},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000870,"nv":1.337,"tnv":1.65},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000870,"nv":1.329,"tnv":1.642},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000870,"nv":1.326,"tnv":1.639},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000870,"nv":1.341,"tnv":1.654},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000870,"nv":1.341,"tnv":1.654},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000870,"nv":1.331,"tnv":1.644},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000870,"nv":1.344,"tnv":1.657},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000870,"nv":1.346,"tnv":1.659},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000870,"nv":1.363,"tnv":1.676},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000870,"nv":1.357,"tnv":1.67},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000870,"nv":1.349,"tnv":1.662},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000870,"nv":1.337,"tnv":1.65},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000870,"nv":1.342,"tnv":1.655},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000870,"nv":1.339,"tnv":1.652},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000870,"nv":1.33,"tnv":1.643},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000870,"nv":1.335,"tnv":1.648},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000870,"nv":1.331,"tnv":1.644},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000870,"nv":1.331,"tnv":1.644},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000870,"nv":1.339,"tnv":1.652},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000870,"nv":1.336,"tnv":1.649},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000870,"nv":1.336,"tnv":1.649},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000870,"nv":1.33,"tnv":1.643},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000870,"nv":1.328,"tnv":1.641},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000870,"nv":1.317,"tnv":1.63},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000870,"nv":1.318,"tnv":1.631},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000870,"nv":1.323,"tnv":1.636},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000870,"nv":1.319,"tnv":1.632},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000870,"nv":1.304,"tnv":1.617},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000870,"nv":1.321,"tnv":1.634},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000870,"nv":1.326,"tnv":1.639},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000870,"nv":1.333,"tnv":1.646},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000870,"nv":1.329,"tnv":1.642},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000870,"nv":1.318,"tnv":1.631},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000870,"nv":1.308,"tnv":1.621},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000870,"nv":1.32,"tnv":1.633},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000870,"nv":1.324,"tnv":1.637},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000870,"nv":1.308,"tnv":1.621},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000870,"nv":1.292,"tnv":1.605},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000870,"nv":1.291,"tnv":1.604},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000870,"nv":1.28,"tnv":1.593},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000870,"nv":1.284,"tnv":1.597},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000870,"nv":1.279,"tnv":1.592},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000870,"nv":1.269,"tnv":1.582},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000870,"nv":1.267,"tnv":1.58},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000870,"nv":1.26,"tnv":1.573},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000870,"nv":1.256,"tnv":1.569},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000870,"nv":1.251,"tnv":1.564},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000870,"nv":1.253,"tnv":1.566},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000870,"nv":1.255,"tnv":1.568},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000870,"nv":1.253,"tnv":1.566},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000870,"nv":1.25,"tnv":1.563},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000870,"nv":1.246,"tnv":1.559},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000870,"nv":1.248,"tnv":1.561},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000870,"nv":1.259,"tnv":1.572},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000870,"nv":1.263,"tnv":1.576},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000870,"nv":1.259,"tnv":1.572},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000870,"nv":1.258,"tnv":1.571},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000870,"nv":1.256,"tnv":1.569},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000870,"nv":1.251,"tnv":1.564},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000870,"nv":1.251,"tnv":1.564},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000870,"nv":1.247,"tnv":1.56},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000870,"nv":1.242,"tnv":1.555},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000870,"nv":1.237,"tnv":1.55},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000870,"nv":1.233,"tnv":1.546},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000870,"nv":1.234,"tnv":1.547},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000870,"nv":1.235,"tnv":1.548},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000870,"nv":1.235,"tnv":1.548},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000870,"nv":1.23,"tnv":1.543},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000870,"nv":1.229,"tnv":1.542},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000870,"nv":1.23,"tnv":1.543},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000870,"nv":1.226,"tnv":1.539},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000870,"nv":1.228,"tnv":1.541},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000870,"nv":1.228,"tnv":1.541},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000870,"nv":1.223,"tnv":1.536},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000870,"nv":1.227,"tnv":1.54},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000870,"nv":1.225,"tnv":1.538},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000870,"nv":1.221,"tnv":1.534},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000870,"nv":1.222,"tnv":1.535},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000870,"nv":1.225,"tnv":1.538},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000870,"nv":1.219,"tnv":1.532},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000870,"nv":1.212,"tnv":1.525},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000870,"nv":1.209,"tnv":1.522},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000870,"nv":1.21,"tnv":1.523},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000870,"nv":1.215,"tnv":1.528},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000870,"nv":1.216,"tnv":1.529},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000870,"nv":1.22,"tnv":1.533},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000870,"nv":1.221,"tnv":1.534},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000870,"nv":1.226,"tnv":1.539},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000870,"nv":1.226,"tnv":1.539},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000870,"nv":1.223,"tnv":1.536},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000870,"nv":1.226,"tnv":1.539},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000870,"nv":1.226,"tnv":1.539},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000870,"nv":1.229,"tnv":1.542},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000870,"nv":1.229,"tnv":1.542},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000870,"nv":1.226,"tnv":1.539},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000870,"nv":1.222,"tnv":1.535},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000870,"nv":1.223,"tnv":1.536},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000870,"nv":1.218,"tnv":1.531},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000870,"nv":1.218,"tnv":1.531},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000870,"nv":1.219,"tnv":1.532},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000870,"nv":1.222,"tnv":1.535},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000870,"nv":1.226,"tnv":1.539},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000870,"nv":1.229,"tnv":1.542},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000870,"nv":1.228,"tnv":1.541},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000870,"nv":1.223,"tnv":1.536},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000870,"nv":1.221,"tnv":1.534},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000870,"nv":1.22,"tnv":1.533},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000870,"nv":1.225,"tnv":1.538},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000870,"nv":1.223,"tnv":1.536},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000870,"nv":1.224,"tnv":1.537},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000870,"nv":1.22,"tnv":1.533},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000870,"nv":1.221,"tnv":1.534},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000870,"nv":1.22,"tnv":1.533},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000870,"nv":1.218,"tnv":1.531},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000870,"nv":1.214,"tnv":1.527},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000870,"nv":1.214,"tnv":1.527},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000870,"nv":1.217,"tnv":1.53},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000870,"nv":1.219,"tnv":1.532},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000870,"nv":1.218,"tnv":1.531},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000870,"nv":1.215,"tnv":1.528},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000870,"nv":1.214,"tnv":1.527},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000870,"nv":1.216,"tnv":1.529},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000870,"nv":1.208,"tnv":1.521},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000870,"nv":1.209,"tnv":1.522},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000870,"nv":1.207,"tnv":1.52},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000870,"nv":1.211,"tnv":1.524},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000870,"nv":1.211,"tnv":1.524},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000870,"nv":1.206,"tnv":1.519},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000870,"nv":1.204,"tnv":1.517},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000870,"nv":1.194,"tnv":1.507},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000870,"nv":1.188,"tnv":1.501},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000870,"nv":1.18,"tnv":1.493},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000870,"nv":1.225,"tnv":1.538},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000870,"nv":1.23,"tnv":1.543},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000870,"nv":1.229,"tnv":1.542},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000870,"nv":1.225,"tnv":1.538},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000870,"nv":1.229,"tnv":1.542},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000870,"nv":1.234,"tnv":1.547},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000870,"nv":1.229,"tnv":1.542},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000870,"nv":1.23,"tnv":1.543},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000870,"nv":1.235,"tnv":1.548},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000870,"nv":1.228,"tnv":1.541},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000870,"nv":1.24,"tnv":1.553},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000870,"nv":1.242,"tnv":1.555},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000870,"nv":1.244,"tnv":1.557},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000870,"nv":1.239,"tnv":1.552},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000870,"nv":1.241,"tnv":1.554},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000870,"nv":1.226,"tnv":1.539},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000870,"nv":1.23,"tnv":1.543},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000870,"nv":1.237,"tnv":1.55},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000870,"nv":1.236,"tnv":1.549},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000870,"nv":1.238,"tnv":1.551},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000870,"nv":1.238,"tnv":1.551},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000870,"nv":1.229,"tnv":1.542},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000870,"nv":1.23,"tnv":1.543},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000870,"nv":1.231,"tnv":1.544},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000870,"nv":1.223,"tnv":1.536},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000870,"nv":1.233,"tnv":1.546},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000870,"nv":1.23,"tnv":1.543},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000870,"nv":1.225,"tnv":1.538},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000870,"nv":1.231,"tnv":1.544},{"stockId":3000000000870,"date":"2025-02-20T16:00:00.000Z","nv":1.23,"tnv":1.543},{"stockId":3000000000870,"date":"2025-02-19T16:00:00.000Z","nv":1.227,"tnv":1.54},{"stockId":3000000000870,"date":"2025-02-18T16:00:00.000Z","nv":1.225,"tnv":1.538},{"stockId":3000000000870,"date":"2025-02-17T16:00:00.000Z","nv":1.219,"tnv":1.532},{"stockId":3000000000870,"date":"2025-02-16T16:00:00.000Z","nv":1.225,"tnv":1.538},{"stockId":3000000000870,"date":"2025-02-13T16:00:00.000Z","nv":1.225,"tnv":1.538},{"stockId":3000000000870,"date":"2025-02-12T16:00:00.000Z","nv":1.223,"tnv":1.536},{"stockId":3000000000870,"date":"2025-02-11T16:00:00.000Z","nv":1.225,"tnv":1.538},{"stockId":3000000000870,"date":"2025-02-10T16:00:00.000Z","nv":1.223,"tnv":1.536},{"stockId":3000000000870,"date":"2025-02-09T16:00:00.000Z","nv":1.227,"tnv":1.54},{"stockId":3000000000870,"date":"2025-02-06T16:00:00.000Z","nv":1.223,"tnv":1.536},{"stockId":3000000000870,"date":"2025-02-05T16:00:00.000Z","nv":1.218,"tnv":1.531},{"stockId":3000000000870,"date":"2025-02-04T16:00:00.000Z","nv":1.209,"tnv":1.522},{"stockId":3000000000870,"date":"2025-01-26T16:00:00.000Z","nv":1.217,"tnv":1.53},{"stockId":3000000000870,"date":"2025-01-23T16:00:00.000Z","nv":1.219,"tnv":1.532},{"stockId":3000000000870,"date":"2025-01-22T16:00:00.000Z","nv":1.214,"tnv":1.527},{"stockId":3000000000870,"date":"2025-01-21T16:00:00.000Z","nv":1.217,"tnv":1.53},{"stockId":3000000000870,"date":"2025-01-20T16:00:00.000Z","nv":1.221,"tnv":1.534},{"stockId":3000000000870,"date":"2025-01-19T16:00:00.000Z","nv":1.221,"tnv":1.534},{"stockId":3000000000870,"date":"2025-01-16T16:00:00.000Z","nv":1.218,"tnv":1.531},{"stockId":3000000000870,"date":"2025-01-15T16:00:00.000Z","nv":1.21,"tnv":1.523},{"stockId":3000000000870,"date":"2025-01-14T16:00:00.000Z","nv":1.211,"tnv":1.524},{"stockId":3000000000870,"date":"2025-01-13T16:00:00.000Z","nv":1.216,"tnv":1.529},{"stockId":3000000000870,"date":"2025-01-12T16:00:00.000Z","nv":1.201,"tnv":1.514},{"stockId":3000000000870,"date":"2025-01-09T16:00:00.000Z","nv":1.201,"tnv":1.514},{"stockId":3000000000870,"date":"2025-01-08T16:00:00.000Z","nv":1.203,"tnv":1.516},{"stockId":3000000000870,"date":"2025-01-07T16:00:00.000Z","nv":1.202,"tnv":1.515},{"stockId":3000000000870,"date":"2025-01-06T16:00:00.000Z","nv":1.201,"tnv":1.514},{"stockId":3000000000870,"date":"2025-01-05T16:00:00.000Z","nv":1.202,"tnv":1.515},{"stockId":3000000000870,"date":"2025-01-02T16:00:00.000Z","nv":1.207,"tnv":1.52},{"stockId":3000000000870,"date":"2025-01-01T16:00:00.000Z","nv":1.212,"tnv":1.525},{"stockId":3000000000870,"date":"2024-12-30T16:00:00.000Z","nv":1.23,"tnv":1.543},{"stockId":3000000000870,"date":"2024-12-29T16:00:00.000Z","nv":1.238,"tnv":1.551},{"stockId":3000000000870,"date":"2024-12-26T16:00:00.000Z","nv":1.233,"tnv":1.546},{"stockId":3000000000870,"date":"2024-12-25T16:00:00.000Z","nv":1.234,"tnv":1.547},{"stockId":3000000000870,"date":"2024-12-24T16:00:00.000Z","nv":1.228,"tnv":1.541},{"stockId":3000000000870,"date":"2024-12-23T16:00:00.000Z","nv":1.232,"tnv":1.545},{"stockId":3000000000870,"date":"2024-12-22T16:00:00.000Z","nv":1.227,"tnv":1.54},{"stockId":3000000000870,"date":"2024-12-19T16:00:00.000Z","nv":1.239,"tnv":1.552},{"stockId":3000000000870,"date":"2024-12-18T16:00:00.000Z","nv":1.241,"tnv":1.554},{"stockId":3000000000870,"date":"2024-12-17T16:00:00.000Z","nv":1.244,"tnv":1.557},{"stockId":3000000000870,"date":"2024-12-16T16:00:00.000Z","nv":1.24,"tnv":1.553},{"stockId":3000000000870,"date":"2024-12-15T16:00:00.000Z","nv":1.245,"tnv":1.558},{"stockId":3000000000870,"date":"2024-12-12T16:00:00.000Z","nv":1.259,"tnv":1.572},{"stockId":3000000000870,"date":"2024-12-11T16:00:00.000Z","nv":1.284,"tnv":1.597},{"stockId":3000000000870,"date":"2024-12-10T16:00:00.000Z","nv":1.261,"tnv":1.574},{"stockId":3000000000870,"date":"2024-12-09T16:00:00.000Z","nv":1.259,"tnv":1.572},{"stockId":3000000000870,"date":"2024-12-08T16:00:00.000Z","nv":1.25,"tnv":1.563},{"stockId":3000000000870,"date":"2024-12-05T16:00:00.000Z","nv":1.257,"tnv":1.57},{"stockId":3000000000870,"date":"2024-12-04T16:00:00.000Z","nv":1.236,"tnv":1.549},{"stockId":3000000000870,"date":"2024-12-03T16:00:00.000Z","nv":1.235,"tnv":1.548},{"stockId":3000000000870,"date":"2024-12-02T16:00:00.000Z","nv":1.251,"tnv":1.564},{"stockId":3000000000870,"date":"2024-12-01T16:00:00.000Z","nv":1.262,"tnv":1.575},{"stockId":3000000000870,"date":"2024-11-28T16:00:00.000Z","nv":1.251,"tnv":1.564},{"stockId":3000000000870,"date":"2024-11-27T16:00:00.000Z","nv":1.235,"tnv":1.548},{"stockId":3000000000870,"date":"2024-11-26T16:00:00.000Z","nv":1.244,"tnv":1.557},{"stockId":3000000000870,"date":"2024-11-25T16:00:00.000Z","nv":1.216,"tnv":1.529},{"stockId":3000000000870,"date":"2024-11-24T16:00:00.000Z","nv":1.226,"tnv":1.539},{"stockId":3000000000870,"date":"2024-11-21T16:00:00.000Z","nv":1.232,"tnv":1.545},{"stockId":3000000000870,"date":"2024-11-20T16:00:00.000Z","nv":1.272,"tnv":1.585},{"stockId":3000000000870,"date":"2024-11-19T16:00:00.000Z","nv":1.276,"tnv":1.589},{"stockId":3000000000870,"date":"2024-11-18T16:00:00.000Z","nv":1.263,"tnv":1.576},{"stockId":3000000000870,"date":"2024-11-17T16:00:00.000Z","nv":1.245,"tnv":1.558},{"stockId":3000000000870,"date":"2024-11-14T16:00:00.000Z","nv":1.258,"tnv":1.571},{"stockId":3000000000870,"date":"2024-11-13T16:00:00.000Z","nv":1.292,"tnv":1.605},{"stockId":3000000000870,"date":"2024-11-12T16:00:00.000Z","nv":1.329,"tnv":1.642},{"stockId":3000000000870,"date":"2024-11-11T16:00:00.000Z","nv":1.333,"tnv":1.646},{"stockId":3000000000870,"date":"2024-11-10T16:00:00.000Z","nv":1.348,"tnv":1.661},{"stockId":3000000000870,"date":"2024-11-07T16:00:00.000Z","nv":1.318,"tnv":1.631},{"stockId":3000000000870,"date":"2024-11-06T16:00:00.000Z","nv":1.305,"tnv":1.618},{"stockId":3000000000870,"date":"2024-11-05T16:00:00.000Z","nv":1.304,"tnv":1.617},{"stockId":3000000000870,"date":"2024-11-04T16:00:00.000Z","nv":1.304,"tnv":1.617},{"stockId":3000000000870,"date":"2024-11-03T16:00:00.000Z","nv":1.252,"tnv":1.565},{"stockId":3000000000870,"date":"2024-10-31T16:00:00.000Z","nv":1.221,"tnv":1.534},{"stockId":3000000000870,"date":"2024-10-30T16:00:00.000Z","nv":1.237,"tnv":1.55},{"stockId":3000000000870,"date":"2024-10-29T16:00:00.000Z","nv":1.244,"tnv":1.557},{"stockId":3000000000870,"date":"2024-10-28T16:00:00.000Z","nv":1.257,"tnv":1.57},{"stockId":3000000000870,"date":"2024-10-27T16:00:00.000Z","nv":1.273,"tnv":1.586},{"stockId":3000000000870,"date":"2024-10-24T16:00:00.000Z","nv":1.273,"tnv":1.586},{"stockId":3000000000870,"date":"2024-10-23T16:00:00.000Z","nv":1.25,"tnv":1.563},{"stockId":3000000000870,"date":"2024-10-22T16:00:00.000Z","nv":1.267,"tnv":1.58},{"stockId":3000000000870,"date":"2024-10-21T16:00:00.000Z","nv":1.256,"tnv":1.569},{"stockId":3000000000870,"date":"2024-10-20T16:00:00.000Z","nv":1.261,"tnv":1.574},{"stockId":3000000000870,"date":"2024-10-17T16:00:00.000Z","nv":1.233,"tnv":1.546},{"stockId":3000000000870,"date":"2024-10-16T16:00:00.000Z","nv":1.171,"tnv":1.484},{"stockId":3000000000870,"date":"2024-10-15T16:00:00.000Z","nv":1.168,"tnv":1.481},{"stockId":3000000000870,"date":"2024-10-14T16:00:00.000Z","nv":1.179,"tnv":1.492},{"stockId":3000000000870,"date":"2024-10-13T16:00:00.000Z","nv":1.205,"tnv":1.518},{"stockId":3000000000870,"date":"2024-10-10T16:00:00.000Z","nv":1.173,"tnv":1.486},{"stockId":3000000000870,"date":"2024-10-09T16:00:00.000Z","nv":1.236,"tnv":1.549},{"stockId":3000000000870,"date":"2024-10-08T16:00:00.000Z","nv":1.257,"tnv":1.57},{"stockId":3000000000870,"date":"2024-10-07T16:00:00.000Z","nv":1.377,"tnv":1.69},{"stockId":3000000000870,"date":"2024-09-29T16:00:00.000Z","nv":1.227,"tnv":1.54},{"stockId":3000000000870,"date":"2024-09-26T16:00:00.000Z","nv":1.089,"tnv":1.402},{"stockId":3000000000870,"date":"2024-09-25T16:00:00.000Z","nv":1.023,"tnv":1.336},{"stockId":3000000000870,"date":"2024-09-24T16:00:00.000Z","nv":0.982,"tnv":1.295},{"stockId":3000000000870,"date":"2024-09-23T16:00:00.000Z","nv":0.972,"tnv":1.285},{"stockId":3000000000870,"date":"2024-09-22T16:00:00.000Z","nv":0.945,"tnv":1.258},{"stockId":3000000000870,"date":"2024-09-19T16:00:00.000Z","nv":0.943,"tnv":1.256},{"stockId":3000000000870,"date":"2024-09-18T16:00:00.000Z","nv":0.949,"tnv":1.262},{"stockId":3000000000870,"date":"2024-09-17T16:00:00.000Z","nv":0.945,"tnv":1.258},{"stockId":3000000000870,"date":"2024-09-12T16:00:00.000Z","nv":0.945,"tnv":1.258},{"stockId":3000000000870,"date":"2024-09-11T16:00:00.000Z","nv":0.959,"tnv":1.272},{"stockId":3000000000870,"date":"2024-09-10T16:00:00.000Z","nv":0.966,"tnv":1.279},{"stockId":3000000000870,"date":"2024-09-09T16:00:00.000Z","nv":0.957,"tnv":1.27},{"stockId":3000000000870,"date":"2024-09-08T16:00:00.000Z","nv":0.953,"tnv":1.266},{"stockId":3000000000870,"date":"2024-09-05T16:00:00.000Z","nv":0.956,"tnv":1.269},{"stockId":3000000000870,"date":"2024-09-04T16:00:00.000Z","nv":0.973,"tnv":1.286},{"stockId":3000000000870,"date":"2024-09-03T16:00:00.000Z","nv":0.968,"tnv":1.281},{"stockId":3000000000870,"date":"2024-09-02T16:00:00.000Z","nv":0.969,"tnv":1.282},{"stockId":3000000000870,"date":"2024-09-01T16:00:00.000Z","nv":0.954,"tnv":1.267},{"stockId":3000000000870,"date":"2024-08-29T16:00:00.000Z","nv":0.975,"tnv":1.288},{"stockId":3000000000870,"date":"2024-08-28T16:00:00.000Z","nv":0.963,"tnv":1.276},{"stockId":3000000000870,"date":"2024-08-27T16:00:00.000Z","nv":0.94,"tnv":1.253},{"stockId":3000000000870,"date":"2024-08-26T16:00:00.000Z","nv":0.932,"tnv":1.245},{"stockId":3000000000870,"date":"2024-08-25T16:00:00.000Z","nv":0.941,"tnv":1.254},{"stockId":3000000000870,"date":"2024-08-22T16:00:00.000Z","nv":0.94,"tnv":1.253},{"stockId":3000000000870,"date":"2024-08-21T16:00:00.000Z","nv":0.942,"tnv":1.255},{"stockId":3000000000870,"date":"2024-08-20T16:00:00.000Z","nv":0.948,"tnv":1.261},{"stockId":3000000000870,"date":"2024-08-19T16:00:00.000Z","nv":0.954,"tnv":1.267},{"stockId":3000000000870,"date":"2024-08-18T16:00:00.000Z","nv":0.97,"tnv":1.283},{"stockId":3000000000870,"date":"2024-08-15T16:00:00.000Z","nv":0.973,"tnv":1.286},{"stockId":3000000000870,"date":"2024-08-14T16:00:00.000Z","nv":0.976,"tnv":1.289},{"stockId":3000000000870,"date":"2024-08-13T16:00:00.000Z","nv":0.971,"tnv":1.284},{"stockId":3000000000870,"date":"2024-08-12T16:00:00.000Z","nv":0.988,"tnv":1.301},{"stockId":3000000000870,"date":"2024-08-11T16:00:00.000Z","nv":0.981,"tnv":1.294},{"stockId":3000000000870,"date":"2024-08-08T16:00:00.000Z","nv":0.988,"tnv":1.301},{"stockId":3000000000870,"date":"2024-08-07T16:00:00.000Z","nv":0.998,"tnv":1.311},{"stockId":3000000000870,"date":"2024-08-06T16:00:00.000Z","nv":1.013,"tnv":1.326},{"stockId":3000000000870,"date":"2024-08-05T16:00:00.000Z","nv":1.017,"tnv":1.33},{"stockId":3000000000870,"date":"2024-08-04T16:00:00.000Z","nv":0.998,"tnv":1.311},{"stockId":3000000000870,"date":"2024-08-01T16:00:00.000Z","nv":1.013,"tnv":1.326},{"stockId":3000000000870,"date":"2024-07-31T16:00:00.000Z","nv":1.022,"tnv":1.335},{"stockId":3000000000870,"date":"2024-07-30T16:00:00.000Z","nv":1.033,"tnv":1.346},{"stockId":3000000000870,"date":"2024-07-29T16:00:00.000Z","nv":1.004,"tnv":1.317},{"stockId":3000000000870,"date":"2024-07-28T16:00:00.000Z","nv":1.006,"tnv":1.319},{"stockId":3000000000870,"date":"2024-07-25T16:00:00.000Z","nv":1.014,"tnv":1.327},{"stockId":3000000000870,"date":"2024-07-24T16:00:00.000Z","nv":0.999,"tnv":1.312},{"stockId":3000000000870,"date":"2024-07-23T16:00:00.000Z","nv":0.995,"tnv":1.308},{"stockId":3000000000870,"date":"2024-07-22T16:00:00.000Z","nv":1.003,"tnv":1.316},{"stockId":3000000000870,"date":"2024-07-21T16:00:00.000Z","nv":1.033,"tnv":1.346},{"stockId":3000000000870,"date":"2024-07-18T16:00:00.000Z","nv":1.027,"tnv":1.34},{"stockId":3000000000870,"date":"2024-07-17T16:00:00.000Z","nv":1.017,"tnv":1.33},{"stockId":3000000000870,"date":"2024-07-16T16:00:00.000Z","nv":1.003,"tnv":1.316},{"stockId":3000000000870,"date":"2024-07-15T16:00:00.000Z","nv":0.998,"tnv":1.311},{"stockId":3000000000870,"date":"2024-07-14T16:00:00.000Z","nv":0.988,"tnv":1.301},{"stockId":3000000000870,"date":"2024-07-11T16:00:00.000Z","nv":0.994,"tnv":1.307},{"stockId":3000000000870,"date":"2024-07-10T16:00:00.000Z","nv":0.985,"tnv":1.298},{"stockId":3000000000870,"date":"2024-07-09T16:00:00.000Z","nv":0.958,"tnv":1.271},{"stockId":3000000000870,"date":"2024-07-08T16:00:00.000Z","nv":0.95,"tnv":1.263},{"stockId":3000000000870,"date":"2024-07-07T16:00:00.000Z","nv":0.941,"tnv":1.254},{"stockId":3000000000870,"date":"2024-07-04T16:00:00.000Z","nv":0.968,"tnv":1.281},{"stockId":3000000000870,"date":"2024-07-03T16:00:00.000Z","nv":0.956,"tnv":1.269},{"stockId":3000000000870,"date":"2024-07-02T16:00:00.000Z","nv":0.971,"tnv":1.284},{"stockId":3000000000870,"date":"2024-07-01T16:00:00.000Z","nv":0.979,"tnv":1.292},{"stockId":3000000000870,"date":"2024-06-30T16:00:00.000Z","nv":0.99,"tnv":1.303},{"stockId":3000000000870,"date":"2024-06-27T16:00:00.000Z","nv":0.987,"tnv":1.3},{"stockId":3000000000870,"date":"2024-06-26T16:00:00.000Z","nv":0.989,"tnv":1.302},{"stockId":3000000000870,"date":"2024-06-25T16:00:00.000Z","nv":1.01,"tnv":1.323},{"stockId":3000000000870,"date":"2024-06-24T16:00:00.000Z","nv":0.992,"tnv":1.305},{"stockId":3000000000870,"date":"2024-06-23T16:00:00.000Z","nv":1.009,"tnv":1.322},{"stockId":3000000000870,"date":"2024-06-20T16:00:00.000Z","nv":1.03,"tnv":1.343},{"stockId":3000000000870,"date":"2024-06-19T16:00:00.000Z","nv":1.03,"tnv":1.343},{"stockId":3000000000870,"date":"2024-06-18T16:00:00.000Z","nv":1.047,"tnv":1.36},{"stockId":3000000000870,"date":"2024-06-17T16:00:00.000Z","nv":1.07,"tnv":1.383},{"stockId":3000000000870,"date":"2024-06-16T16:00:00.000Z","nv":1.071,"tnv":1.384},{"stockId":3000000000870,"date":"2024-06-13T16:00:00.000Z","nv":1.069,"tnv":1.382},{"stockId":3000000000870,"date":"2024-06-12T16:00:00.000Z","nv":1.086,"tnv":1.399},{"stockId":3000000000870,"date":"2024-06-11T16:00:00.000Z","nv":1.086,"tnv":1.399},{"stockId":3000000000870,"date":"2024-06-10T16:00:00.000Z","nv":1.08,"tnv":1.393},{"stockId":3000000000870,"date":"2024-06-06T16:00:00.000Z","nv":1.072,"tnv":1.385},{"stockId":3000000000870,"date":"2024-06-05T16:00:00.000Z","nv":1.087,"tnv":1.4},{"stockId":3000000000870,"date":"2024-06-04T16:00:00.000Z","nv":1.102,"tnv":1.415},{"stockId":3000000000870,"date":"2024-06-03T16:00:00.000Z","nv":1.1,"tnv":1.413},{"stockId":3000000000870,"date":"2024-06-02T16:00:00.000Z","nv":1.087,"tnv":1.4},{"stockId":3000000000870,"date":"2024-05-30T16:00:00.000Z","nv":1.085,"tnv":1.398},{"stockId":3000000000870,"date":"2024-05-29T16:00:00.000Z","nv":1.075,"tnv":1.388},{"stockId":3000000000870,"date":"2024-05-28T16:00:00.000Z","nv":1.071,"tnv":1.384},{"stockId":3000000000870,"date":"2024-05-27T16:00:00.000Z","nv":1.074,"tnv":1.387},{"stockId":3000000000870,"date":"2024-05-26T16:00:00.000Z","nv":1.082,"tnv":1.395},{"stockId":3000000000870,"date":"2024-05-23T16:00:00.000Z","nv":1.08,"tnv":1.393},{"stockId":3000000000870,"date":"2024-05-22T16:00:00.000Z","nv":1.1,"tnv":1.413},{"stockId":3000000000870,"date":"2024-05-21T16:00:00.000Z","nv":1.119,"tnv":1.432},{"stockId":3000000000870,"date":"2024-05-20T16:00:00.000Z","nv":1.111,"tnv":1.424},{"stockId":3000000000870,"date":"2024-05-19T16:00:00.000Z","nv":1.122,"tnv":1.435},{"stockId":3000000000870,"date":"2024-05-16T16:00:00.000Z","nv":1.11,"tnv":1.423},{"stockId":3000000000870,"date":"2024-05-15T16:00:00.000Z","nv":1.1,"tnv":1.413},{"stockId":3000000000870,"date":"2024-05-14T16:00:00.000Z","nv":1.106,"tnv":1.419},{"stockId":3000000000870,"date":"2024-05-13T16:00:00.000Z","nv":1.117,"tnv":1.43},{"stockId":3000000000870,"date":"2024-05-12T16:00:00.000Z","nv":1.119,"tnv":1.432},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000870,"nv":1.132,"tnv":1.445},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000870,"nv":1.151,"tnv":1.464},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000870,"nv":1.125,"tnv":1.438},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000870,"nv":1.144,"tnv":1.457},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000870,"nv":1.141,"tnv":1.454},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000870,"nv":1.115,"tnv":1.428},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000870,"nv":1.13,"tnv":1.443},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000870,"nv":1.094,"tnv":1.407},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000870,"nv":1.07,"tnv":1.383},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000000870,"nv":1.073,"tnv":1.386},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000870,"nv":1.072,"tnv":1.385}],"influencesList":[]}