window.pageData = {"startDate":"2024-04-27T17:56:11.238Z","endDate":"2026-04-27T17:56:11.237Z","stock":{"_id":3000000001268,"stockCode":"001268","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-03T16:00:00.000Z","setUpScale":3520820000,"market":"a","tickerId":1268,"custody":"中国建设银行股份有限公司","name":"富国国家安全主题混合型证券投资基金","shortName":"富国国家安全主题混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-13T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国国家安全主题混合","pinyin":"fggjaqzthhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"董治国","stockType":"fund_manager","stockCode":"db20758505","exchange":"fm","tickerId":42607206900}],"hotMetrics":{"fss":{"stockId":3000000001268,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0003,"f_ins_h_s_r_c_1y":-0.0003,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.00029999999999996696,"f_ind_h_s_r_c_1y":0.00029999999999996696,"f_h_a":15682,"f_h_s_a":23610,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001268,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.34459384376041785,"f_p_r_m1_ssc":9188,"f_p_r_m1_ssrp":0.14226624578208338,"f_p_r_m3_ssc":9041,"f_p_r_m3_ssrp":0.798783185840708,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.024206439826444395,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.1183815584103734,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.15716506867064006,"f_p_r_y3_ssc":6896,"f_p_r_y3_ssrp":0.20812182741116753,"f_p_r_y5_ssc":4269,"f_p_r_y5_ssrp":0.5831771321462043,"f_cagr_p_r_fs_ssc":9113,"f_cagr_p_r_fs_ssrp":0.6931518876207199,"f_p_r_y10_ssc":1359,"f_p_r_y10_ssrp":0.5957290132547864},"fp":{"stockId":3000000001268,"type":"fp","f_p_r_fys":0.08890770533446246,"f_p_r_m1":0.1492403932082218,"f_p_r_m3":-0.04881656804733725,"f_p_r_m6":0.40087145969498894,"f_p_r_y1":0.7762430939226499,"f_p_r_y3":0.46636259977194583,"f_p_r_y5":0.05582922824301839,"f_cagr_p_r_fs":0.023249187091949564,"f_p_r_d1":0.005102040816326481,"f_p_r_y2":0.8424068767908275,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y10":0.8397711015736748},"ff":{"stockId":3000000001268,"type":"ff","f_m_f":1763791,"f_m_f_r":0.012,"f_c_f":293965,"f_c_f_r":0.002,"f_m_a_c_f":2057756,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001268,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.286,"f_nv_cr":-0.025757575757575868},"f_as":{"stockId":3000000001268,"type":"f_as","f_tas":413540102.27500004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013044,"name":"富国国家安全主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013044","tickerId":13044,"shortName":"富国国家安全主题混合C","currency":"CNY","__csrcFundId":3924,"lastUpdated":"2025-01-04T00:32:11.989Z","inceptionDate":"2021-07-15T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fggjaqzthhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":300762,"holdings":892400,"marketCap":32483360,"netValueRatio":0.0512,"quarterlyChange":-0.12667946257197704,"stock":{"stockCode":"300762","exchange":"sz","stockType":"company","tickerId":300762,"name":"上海瀚讯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":688630,"holdings":166402,"marketCap":32182146,"netValueRatio":0.0507,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":688387,"holdings":2112183,"marketCap":31513770,"netValueRatio":0.0496,"quarterlyChange":0.15658914728682194,"stock":{"name":"信科移动","exchange":"sh","stockType":"company","stockCode":"688387","tickerId":688387}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":600498,"holdings":622600,"marketCap":31428848,"netValueRatio":0.0495,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":2353,"holdings":324000,"marketCap":31363200,"netValueRatio":0.0494,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":300900,"holdings":779800,"marketCap":30100280,"netValueRatio":0.0474,"quarterlyChange":-0.012029690299462326,"stock":{"stockCode":"300900","tickerId":300900,"exchange":"sz","stockType":"company","name":"广联航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":688002,"holdings":247431,"marketCap":25040017,"netValueRatio":0.0394,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":688548,"holdings":931312,"marketCap":20721692,"netValueRatio":0.0326,"quarterlyChange":0.5302613480055021,"stock":{"name":"广钢气体","exchange":"sh","stockType":"company","stockCode":"688548","tickerId":688548}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":301517,"holdings":375333,"marketCap":20650821,"netValueRatio":0.0325,"quarterlyChange":-0.20811744386873932,"stock":{"name":"陕西华达","exchange":"sz","stockType":"company","stockCode":"301517","tickerId":301517}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":688270,"holdings":139100,"marketCap":20621575,"netValueRatio":0.0325,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}}],"bondHoldings":[{"_id":"69e8f8c91398d79843fff8ca","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockCode":"019785","stockName":"25国债13","holdings":18000,"marketCap":1817117,"netValueRatio":0.0029,"lastUpdated":"2026-04-22T16:35:21.126Z"},{"_id":"69e8f8c91398d79843fff8cb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockCode":"019773","stockName":"25国债08","holdings":15000,"marketCap":1519911,"netValueRatio":0.0024,"lastUpdated":"2026-04-22T16:35:21.130Z"}],"lastFsMetrics":{"latestTurnoverRate":2.45397341877913,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000001268,"date":"2026-04-23T16:00:00.000Z","nv":1.286,"tnv":1.286},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001268,"nv":1.32,"tnv":1.32},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001268,"nv":1.343,"tnv":1.343},{"stockId":3000000001268,"date":"2026-04-20T16:00:00.000Z","nv":1.331,"tnv":1.331},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001268,"nv":1.328,"tnv":1.328},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001268,"nv":1.286,"tnv":1.286},{"stockId":3000000001268,"date":"2026-04-15T16:00:00.000Z","nv":1.259,"tnv":1.259},{"stockId":3000000001268,"date":"2026-04-14T16:00:00.000Z","nv":1.231,"tnv":1.231},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001268,"nv":1.228,"tnv":1.228},{"stockId":3000000001268,"date":"2026-04-12T16:00:00.000Z","nv":1.185,"tnv":1.185},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001268,"nv":1.192,"tnv":1.192},{"stockId":3000000001268,"date":"2026-04-08T16:00:00.000Z","nv":1.187,"tnv":1.187},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001268,"nv":1.189,"tnv":1.189},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001268,"nv":1.106,"tnv":1.106},{"stockId":3000000001268,"date":"2026-04-02T16:00:00.000Z","nv":1.121,"tnv":1.121},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001268,"nv":1.134,"tnv":1.134},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001268,"nv":1.151,"tnv":1.151},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001268,"nv":1.145,"tnv":1.145},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001268,"nv":1.149,"tnv":1.149},{"stockId":3000000001268,"date":"2026-03-26T16:00:00.000Z","nv":1.117,"tnv":1.117},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001268,"nv":1.113,"tnv":1.113},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001268,"nv":1.131,"tnv":1.131},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001268,"nv":1.119,"tnv":1.119},{"stockId":3000000001268,"date":"2026-03-22T16:00:00.000Z","nv":1.106,"tnv":1.106},{"stockId":3000000001268,"date":"2026-03-19T16:00:00.000Z","nv":1.15,"tnv":1.15},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001268,"nv":1.173,"tnv":1.173},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001268,"nv":1.2,"tnv":1.2},{"stockId":3000000001268,"date":"2026-03-16T16:00:00.000Z","nv":1.148,"tnv":1.148},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001268,"nv":1.186,"tnv":1.186},{"stockId":3000000001268,"date":"2026-03-12T16:00:00.000Z","nv":1.194,"tnv":1.194},{"stockId":3000000001268,"date":"2026-03-11T16:00:00.000Z","nv":1.236,"tnv":1.236},{"stockId":3000000001268,"date":"2026-03-10T16:00:00.000Z","nv":1.256,"tnv":1.256},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001268,"nv":1.283,"tnv":1.283},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001268,"nv":1.247,"tnv":1.247},{"stockId":3000000001268,"date":"2026-03-05T16:00:00.000Z","nv":1.268,"tnv":1.268},{"stockId":3000000001268,"date":"2026-03-04T16:00:00.000Z","nv":1.27,"tnv":1.27},{"stockId":3000000001268,"date":"2026-03-03T16:00:00.000Z","nv":1.255,"tnv":1.255},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001268,"nv":1.25,"tnv":1.25},{"stockId":3000000001268,"date":"2026-03-01T16:00:00.000Z","nv":1.342,"tnv":1.342},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001268,"nv":1.326,"tnv":1.326},{"stockId":3000000001268,"date":"2026-02-25T16:00:00.000Z","nv":1.295,"tnv":1.295},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001268,"nv":1.255,"tnv":1.255},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001268,"nv":1.229,"tnv":1.229},{"stockId":3000000001268,"date":"2026-02-12T16:00:00.000Z","nv":1.232,"tnv":1.232},{"stockId":3000000001268,"date":"2026-02-11T16:00:00.000Z","nv":1.246,"tnv":1.246},{"stockId":3000000001268,"date":"2026-02-10T16:00:00.000Z","nv":1.238,"tnv":1.238},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001268,"nv":1.257,"tnv":1.257},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001268,"nv":1.271,"tnv":1.271},{"stockId":3000000001268,"date":"2026-02-05T16:00:00.000Z","nv":1.235,"tnv":1.235},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001268,"nv":1.248,"tnv":1.248},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001268,"nv":1.265,"tnv":1.265},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001268,"nv":1.296,"tnv":1.296},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001268,"nv":1.226,"tnv":1.226},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001268,"nv":1.25,"tnv":1.25},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001268,"nv":1.262,"tnv":1.262},{"stockId":3000000001268,"date":"2026-01-27T16:00:00.000Z","nv":1.281,"tnv":1.281},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001268,"nv":1.297,"tnv":1.297},{"stockId":3000000001268,"date":"2026-01-25T16:00:00.000Z","nv":1.286,"tnv":1.286},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001268,"nv":1.352,"tnv":1.352},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001268,"nv":1.256,"tnv":1.256},{"stockId":3000000001268,"date":"2026-01-20T16:00:00.000Z","nv":1.222,"tnv":1.222},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001268,"nv":1.229,"tnv":1.229},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001268,"nv":1.282,"tnv":1.282},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001268,"nv":1.261,"tnv":1.261},{"stockId":3000000001268,"date":"2026-01-14T16:00:00.000Z","nv":1.252,"tnv":1.252},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001268,"nv":1.318,"tnv":1.318},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001268,"nv":1.314,"tnv":1.314},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001268,"nv":1.374,"tnv":1.374},{"stockId":3000000001268,"date":"2026-01-08T16:00:00.000Z","nv":1.307,"tnv":1.307},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001268,"nv":1.26,"tnv":1.26},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001268,"nv":1.213,"tnv":1.213},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001268,"nv":1.215,"tnv":1.215},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001268,"nv":1.199,"tnv":1.199},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001268,"nv":1.181,"tnv":1.181},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001268,"nv":1.163,"tnv":1.163},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001268,"nv":1.185,"tnv":1.185},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001268,"nv":1.168,"tnv":1.168},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001268,"nv":1.151,"tnv":1.151},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001268,"nv":1.102,"tnv":1.102},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001268,"nv":1.059,"tnv":1.059},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001268,"nv":1.075,"tnv":1.075},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001268,"nv":1.068,"tnv":1.068},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001268,"nv":1.059,"tnv":1.059},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001268,"nv":1.06,"tnv":1.06},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001268,"nv":1.049,"tnv":1.049},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001268,"nv":1.066,"tnv":1.066},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001268,"nv":1.055,"tnv":1.055},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001268,"nv":1.021,"tnv":1.021},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001268,"nv":1.018,"tnv":1.018},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001268,"nv":1.008,"tnv":1.008},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001268,"nv":0.992,"tnv":0.992},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001268,"nv":0.974,"tnv":0.974},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001268,"nv":0.936,"tnv":0.936},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001268,"nv":0.928,"tnv":0.928},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001268,"nv":0.932,"tnv":0.932},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001268,"nv":0.932,"tnv":0.932},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001268,"nv":0.924,"tnv":0.924},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001268,"nv":0.909,"tnv":0.909},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001268,"nv":0.903,"tnv":0.903},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001268,"nv":0.906,"tnv":0.906},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001268,"nv":0.894,"tnv":0.894},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001268,"nv":0.869,"tnv":0.869},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001268,"nv":0.898,"tnv":0.898},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001268,"nv":0.895,"tnv":0.895},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001268,"nv":0.901,"tnv":0.901},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001268,"nv":0.91,"tnv":0.91},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001268,"nv":0.904,"tnv":0.904},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001268,"nv":0.916,"tnv":0.916},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001268,"nv":0.909,"tnv":0.909},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001268,"nv":0.916,"tnv":0.916},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001268,"nv":0.928,"tnv":0.928},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001268,"nv":0.932,"tnv":0.932},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001268,"nv":0.938,"tnv":0.938},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001268,"nv":0.921,"tnv":0.921},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001268,"nv":0.919,"tnv":0.919},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001268,"nv":0.93,"tnv":0.93},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001268,"nv":0.925,"tnv":0.925},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001268,"nv":0.947,"tnv":0.947},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001268,"nv":0.973,"tnv":0.973},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001268,"nv":0.957,"tnv":0.957},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001268,"nv":0.941,"tnv":0.941},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001268,"nv":0.918,"tnv":0.918},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001268,"nv":0.89,"tnv":0.89},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001268,"nv":0.896,"tnv":0.896},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001268,"nv":0.907,"tnv":0.907},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001268,"nv":0.878,"tnv":0.878},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001268,"nv":0.864,"tnv":0.864},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001268,"nv":0.903,"tnv":0.903},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001268,"nv":0.904,"tnv":0.904},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001268,"nv":0.891,"tnv":0.891},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001268,"nv":0.915,"tnv":0.915},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001268,"nv":0.914,"tnv":0.914},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001268,"nv":0.936,"tnv":0.936},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001268,"nv":0.926,"tnv":0.926},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001268,"nv":0.916,"tnv":0.916},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001268,"nv":0.906,"tnv":0.906},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001268,"nv":0.909,"tnv":0.909},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001268,"nv":0.912,"tnv":0.912},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001268,"nv":0.902,"tnv":0.902},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001268,"nv":0.904,"tnv":0.904},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001268,"nv":0.903,"tnv":0.903},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001268,"nv":0.892,"tnv":0.892},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001268,"nv":0.891,"tnv":0.891},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001268,"nv":0.882,"tnv":0.882},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001268,"nv":0.88,"tnv":0.88},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001268,"nv":0.888,"tnv":0.888},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001268,"nv":0.89,"tnv":0.89},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001268,"nv":0.856,"tnv":0.856},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001268,"nv":0.844,"tnv":0.844},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001268,"nv":0.86,"tnv":0.86},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001268,"nv":0.857,"tnv":0.857},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001268,"nv":0.835,"tnv":0.835},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001268,"nv":0.871,"tnv":0.871},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001268,"nv":0.905,"tnv":0.905},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001268,"nv":0.94,"tnv":0.94},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001268,"nv":0.944,"tnv":0.944},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001268,"nv":0.94,"tnv":0.94},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001268,"nv":0.913,"tnv":0.913},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001268,"nv":0.932,"tnv":0.932},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001268,"nv":0.94,"tnv":0.94},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001268,"nv":0.922,"tnv":0.922},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001268,"nv":0.904,"tnv":0.904},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001268,"nv":0.913,"tnv":0.913},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001268,"nv":0.912,"tnv":0.912},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001268,"nv":0.924,"tnv":0.924},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001268,"nv":0.916,"tnv":0.916},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001268,"nv":0.906,"tnv":0.906},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001268,"nv":0.93,"tnv":0.93},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001268,"nv":0.904,"tnv":0.904},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001268,"nv":0.909,"tnv":0.909},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001268,"nv":0.893,"tnv":0.893},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001268,"nv":0.892,"tnv":0.892},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001268,"nv":0.895,"tnv":0.895},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001268,"nv":0.876,"tnv":0.876},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001268,"nv":0.876,"tnv":0.876},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001268,"nv":0.851,"tnv":0.851},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001268,"nv":0.865,"tnv":0.865},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001268,"nv":0.868,"tnv":0.868},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001268,"nv":0.878,"tnv":0.878},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001268,"nv":0.867,"tnv":0.867},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001268,"nv":0.844,"tnv":0.844},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001268,"nv":0.842,"tnv":0.842},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001268,"nv":0.835,"tnv":0.835},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001268,"nv":0.844,"tnv":0.844},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001268,"nv":0.845,"tnv":0.845},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001268,"nv":0.834,"tnv":0.834},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001268,"nv":0.831,"tnv":0.831},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001268,"nv":0.807,"tnv":0.807},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001268,"nv":0.811,"tnv":0.811},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001268,"nv":0.805,"tnv":0.805},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001268,"nv":0.803,"tnv":0.803},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001268,"nv":0.799,"tnv":0.799},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001268,"nv":0.799,"tnv":0.799},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001268,"nv":0.802,"tnv":0.802},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001268,"nv":0.796,"tnv":0.796},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001268,"nv":0.796,"tnv":0.796},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001268,"nv":0.801,"tnv":0.801},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001268,"nv":0.8,"tnv":0.8},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001268,"nv":0.82,"tnv":0.82},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001268,"nv":0.821,"tnv":0.821},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001268,"nv":0.794,"tnv":0.794},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001268,"nv":0.785,"tnv":0.785},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001268,"nv":0.783,"tnv":0.783},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001268,"nv":0.76,"tnv":0.76},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001268,"nv":0.752,"tnv":0.752},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001268,"nv":0.743,"tnv":0.743},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001268,"nv":0.752,"tnv":0.752},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001268,"nv":0.765,"tnv":0.765},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001268,"nv":0.76,"tnv":0.76},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001268,"nv":0.761,"tnv":0.761},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001268,"nv":0.758,"tnv":0.758},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001268,"nv":0.751,"tnv":0.751},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001268,"nv":0.755,"tnv":0.755},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001268,"nv":0.749,"tnv":0.749},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001268,"nv":0.758,"tnv":0.758},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001268,"nv":0.747,"tnv":0.747},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001268,"nv":0.75,"tnv":0.75},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001268,"nv":0.743,"tnv":0.743},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001268,"nv":0.742,"tnv":0.742},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001268,"nv":0.737,"tnv":0.737},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001268,"nv":0.739,"tnv":0.739},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001268,"nv":0.73,"tnv":0.73},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001268,"nv":0.729,"tnv":0.729},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001268,"nv":0.734,"tnv":0.734},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001268,"nv":0.729,"tnv":0.729},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001268,"nv":0.734,"tnv":0.734},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001268,"nv":0.737,"tnv":0.737},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001268,"nv":0.736,"tnv":0.736},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001268,"nv":0.737,"tnv":0.737},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001268,"nv":0.734,"tnv":0.734},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001268,"nv":0.735,"tnv":0.735},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001268,"nv":0.748,"tnv":0.748},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001268,"nv":0.754,"tnv":0.754},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001268,"nv":0.775,"tnv":0.775},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001268,"nv":0.747,"tnv":0.747},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001268,"nv":0.759,"tnv":0.759},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001268,"nv":0.748,"tnv":0.748},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001268,"nv":0.726,"tnv":0.726},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001268,"nv":0.714,"tnv":0.714},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001268,"nv":0.713,"tnv":0.713},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001268,"nv":0.714,"tnv":0.714},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001268,"nv":0.723,"tnv":0.723},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001268,"nv":0.724,"tnv":0.724},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001268,"nv":0.725,"tnv":0.725},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001268,"nv":0.724,"tnv":0.724},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001268,"nv":0.727,"tnv":0.727},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001268,"nv":0.713,"tnv":0.713},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001268,"nv":0.712,"tnv":0.712},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001268,"nv":0.716,"tnv":0.716},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001268,"nv":0.722,"tnv":0.722},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001268,"nv":0.738,"tnv":0.738},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001268,"nv":0.744,"tnv":0.744},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001268,"nv":0.732,"tnv":0.732},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001268,"nv":0.721,"tnv":0.721},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001268,"nv":0.687,"tnv":0.687},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001268,"nv":0.69,"tnv":0.69},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001268,"nv":0.756,"tnv":0.756},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001268,"nv":0.77,"tnv":0.77},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001268,"nv":0.773,"tnv":0.773},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001268,"nv":0.759,"tnv":0.759},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001268,"nv":0.774,"tnv":0.774},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001268,"nv":0.782,"tnv":0.782},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001268,"nv":0.785,"tnv":0.785},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001268,"nv":0.788,"tnv":0.788},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001268,"nv":0.781,"tnv":0.781},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001268,"nv":0.789,"tnv":0.789},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001268,"nv":0.797,"tnv":0.797},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001268,"nv":0.797,"tnv":0.797},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001268,"nv":0.802,"tnv":0.802},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001268,"nv":0.803,"tnv":0.803},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001268,"nv":0.803,"tnv":0.803},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001268,"nv":0.799,"tnv":0.799},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001268,"nv":0.804,"tnv":0.804},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001268,"nv":0.805,"tnv":0.805},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001268,"nv":0.788,"tnv":0.788},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001268,"nv":0.784,"tnv":0.784},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001268,"nv":0.77,"tnv":0.77},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001268,"nv":0.762,"tnv":0.762},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001268,"nv":0.756,"tnv":0.756},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001268,"nv":0.738,"tnv":0.738},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001268,"nv":0.738,"tnv":0.738},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001268,"nv":0.759,"tnv":0.759},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001268,"nv":0.762,"tnv":0.762},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001268,"nv":0.749,"tnv":0.749},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001268,"nv":0.758,"tnv":0.758},{"stockId":3000000001268,"date":"2025-02-20T16:00:00.000Z","nv":0.762,"tnv":0.762},{"stockId":3000000001268,"date":"2025-02-19T16:00:00.000Z","nv":0.752,"tnv":0.752},{"stockId":3000000001268,"date":"2025-02-18T16:00:00.000Z","nv":0.745,"tnv":0.745},{"stockId":3000000001268,"date":"2025-02-17T16:00:00.000Z","nv":0.733,"tnv":0.733},{"stockId":3000000001268,"date":"2025-02-16T16:00:00.000Z","nv":0.745,"tnv":0.745},{"stockId":3000000001268,"date":"2025-02-13T16:00:00.000Z","nv":0.743,"tnv":0.743},{"stockId":3000000001268,"date":"2025-02-12T16:00:00.000Z","nv":0.746,"tnv":0.746},{"stockId":3000000001268,"date":"2025-02-11T16:00:00.000Z","nv":0.755,"tnv":0.755},{"stockId":3000000001268,"date":"2025-02-10T16:00:00.000Z","nv":0.75,"tnv":0.75},{"stockId":3000000001268,"date":"2025-02-09T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000001268,"date":"2025-02-06T16:00:00.000Z","nv":0.756,"tnv":0.756},{"stockId":3000000001268,"date":"2025-02-05T16:00:00.000Z","nv":0.751,"tnv":0.751},{"stockId":3000000001268,"date":"2025-02-04T16:00:00.000Z","nv":0.732,"tnv":0.732},{"stockId":3000000001268,"date":"2025-01-26T16:00:00.000Z","nv":0.752,"tnv":0.752},{"stockId":3000000001268,"date":"2025-01-23T16:00:00.000Z","nv":0.758,"tnv":0.758},{"stockId":3000000001268,"date":"2025-01-22T16:00:00.000Z","nv":0.751,"tnv":0.751},{"stockId":3000000001268,"date":"2025-01-21T16:00:00.000Z","nv":0.758,"tnv":0.758},{"stockId":3000000001268,"date":"2025-01-20T16:00:00.000Z","nv":0.756,"tnv":0.756},{"stockId":3000000001268,"date":"2025-01-19T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000001268,"date":"2025-01-16T16:00:00.000Z","nv":0.748,"tnv":0.748},{"stockId":3000000001268,"date":"2025-01-15T16:00:00.000Z","nv":0.737,"tnv":0.737},{"stockId":3000000001268,"date":"2025-01-14T16:00:00.000Z","nv":0.734,"tnv":0.734},{"stockId":3000000001268,"date":"2025-01-13T16:00:00.000Z","nv":0.744,"tnv":0.744},{"stockId":3000000001268,"date":"2025-01-12T16:00:00.000Z","nv":0.719,"tnv":0.719},{"stockId":3000000001268,"date":"2025-01-09T16:00:00.000Z","nv":0.722,"tnv":0.722},{"stockId":3000000001268,"date":"2025-01-08T16:00:00.000Z","nv":0.733,"tnv":0.733},{"stockId":3000000001268,"date":"2025-01-07T16:00:00.000Z","nv":0.727,"tnv":0.727},{"stockId":3000000001268,"date":"2025-01-06T16:00:00.000Z","nv":0.731,"tnv":0.731},{"stockId":3000000001268,"date":"2025-01-05T16:00:00.000Z","nv":0.717,"tnv":0.717},{"stockId":3000000001268,"date":"2025-01-02T16:00:00.000Z","nv":0.72,"tnv":0.72},{"stockId":3000000001268,"date":"2025-01-01T16:00:00.000Z","nv":0.732,"tnv":0.732},{"stockId":3000000001268,"date":"2024-12-30T16:00:00.000Z","nv":0.759,"tnv":0.759},{"stockId":3000000001268,"date":"2024-12-29T16:00:00.000Z","nv":0.77,"tnv":0.77},{"stockId":3000000001268,"date":"2024-12-26T16:00:00.000Z","nv":0.772,"tnv":0.772},{"stockId":3000000001268,"date":"2024-12-25T16:00:00.000Z","nv":0.765,"tnv":0.765},{"stockId":3000000001268,"date":"2024-12-24T16:00:00.000Z","nv":0.75,"tnv":0.75},{"stockId":3000000001268,"date":"2024-12-23T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000001268,"date":"2024-12-22T16:00:00.000Z","nv":0.744,"tnv":0.744},{"stockId":3000000001268,"date":"2024-12-19T16:00:00.000Z","nv":0.753,"tnv":0.753},{"stockId":3000000001268,"date":"2024-12-18T16:00:00.000Z","nv":0.749,"tnv":0.749},{"stockId":3000000001268,"date":"2024-12-17T16:00:00.000Z","nv":0.743,"tnv":0.743},{"stockId":3000000001268,"date":"2024-12-16T16:00:00.000Z","nv":0.74,"tnv":0.74},{"stockId":3000000001268,"date":"2024-12-15T16:00:00.000Z","nv":0.743,"tnv":0.743},{"stockId":3000000001268,"date":"2024-12-12T16:00:00.000Z","nv":0.752,"tnv":0.752},{"stockId":3000000001268,"date":"2024-12-11T16:00:00.000Z","nv":0.769,"tnv":0.769},{"stockId":3000000001268,"date":"2024-12-10T16:00:00.000Z","nv":0.759,"tnv":0.759},{"stockId":3000000001268,"date":"2024-12-09T16:00:00.000Z","nv":0.757,"tnv":0.757},{"stockId":3000000001268,"date":"2024-12-08T16:00:00.000Z","nv":0.752,"tnv":0.752},{"stockId":3000000001268,"date":"2024-12-05T16:00:00.000Z","nv":0.762,"tnv":0.762},{"stockId":3000000001268,"date":"2024-12-04T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000001268,"date":"2024-12-03T16:00:00.000Z","nv":0.75,"tnv":0.75},{"stockId":3000000001268,"date":"2024-12-02T16:00:00.000Z","nv":0.757,"tnv":0.757},{"stockId":3000000001268,"date":"2024-12-01T16:00:00.000Z","nv":0.766,"tnv":0.766},{"stockId":3000000001268,"date":"2024-11-28T16:00:00.000Z","nv":0.753,"tnv":0.753},{"stockId":3000000001268,"date":"2024-11-27T16:00:00.000Z","nv":0.742,"tnv":0.742},{"stockId":3000000001268,"date":"2024-11-26T16:00:00.000Z","nv":0.751,"tnv":0.751},{"stockId":3000000001268,"date":"2024-11-25T16:00:00.000Z","nv":0.735,"tnv":0.735},{"stockId":3000000001268,"date":"2024-11-24T16:00:00.000Z","nv":0.738,"tnv":0.738},{"stockId":3000000001268,"date":"2024-11-21T16:00:00.000Z","nv":0.745,"tnv":0.745},{"stockId":3000000001268,"date":"2024-11-20T16:00:00.000Z","nv":0.771,"tnv":0.771},{"stockId":3000000001268,"date":"2024-11-19T16:00:00.000Z","nv":0.776,"tnv":0.776},{"stockId":3000000001268,"date":"2024-11-18T16:00:00.000Z","nv":0.767,"tnv":0.767},{"stockId":3000000001268,"date":"2024-11-17T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000001268,"date":"2024-11-14T16:00:00.000Z","nv":0.763,"tnv":0.763},{"stockId":3000000001268,"date":"2024-11-13T16:00:00.000Z","nv":0.787,"tnv":0.787},{"stockId":3000000001268,"date":"2024-11-12T16:00:00.000Z","nv":0.814,"tnv":0.814},{"stockId":3000000001268,"date":"2024-11-11T16:00:00.000Z","nv":0.813,"tnv":0.813},{"stockId":3000000001268,"date":"2024-11-10T16:00:00.000Z","nv":0.827,"tnv":0.827},{"stockId":3000000001268,"date":"2024-11-07T16:00:00.000Z","nv":0.814,"tnv":0.814},{"stockId":3000000001268,"date":"2024-11-06T16:00:00.000Z","nv":0.803,"tnv":0.803},{"stockId":3000000001268,"date":"2024-11-05T16:00:00.000Z","nv":0.806,"tnv":0.806},{"stockId":3000000001268,"date":"2024-11-04T16:00:00.000Z","nv":0.808,"tnv":0.808},{"stockId":3000000001268,"date":"2024-11-03T16:00:00.000Z","nv":0.78,"tnv":0.78},{"stockId":3000000001268,"date":"2024-10-31T16:00:00.000Z","nv":0.756,"tnv":0.756},{"stockId":3000000001268,"date":"2024-10-30T16:00:00.000Z","nv":0.77,"tnv":0.77},{"stockId":3000000001268,"date":"2024-10-29T16:00:00.000Z","nv":0.775,"tnv":0.775},{"stockId":3000000001268,"date":"2024-10-28T16:00:00.000Z","nv":0.772,"tnv":0.772},{"stockId":3000000001268,"date":"2024-10-27T16:00:00.000Z","nv":0.779,"tnv":0.779},{"stockId":3000000001268,"date":"2024-10-24T16:00:00.000Z","nv":0.771,"tnv":0.771},{"stockId":3000000001268,"date":"2024-10-23T16:00:00.000Z","nv":0.76,"tnv":0.76},{"stockId":3000000001268,"date":"2024-10-22T16:00:00.000Z","nv":0.77,"tnv":0.77},{"stockId":3000000001268,"date":"2024-10-21T16:00:00.000Z","nv":0.768,"tnv":0.768},{"stockId":3000000001268,"date":"2024-10-20T16:00:00.000Z","nv":0.769,"tnv":0.769},{"stockId":3000000001268,"date":"2024-10-17T16:00:00.000Z","nv":0.759,"tnv":0.759},{"stockId":3000000001268,"date":"2024-10-16T16:00:00.000Z","nv":0.727,"tnv":0.727},{"stockId":3000000001268,"date":"2024-10-15T16:00:00.000Z","nv":0.722,"tnv":0.722},{"stockId":3000000001268,"date":"2024-10-14T16:00:00.000Z","nv":0.732,"tnv":0.732},{"stockId":3000000001268,"date":"2024-10-13T16:00:00.000Z","nv":0.747,"tnv":0.747},{"stockId":3000000001268,"date":"2024-10-10T16:00:00.000Z","nv":0.724,"tnv":0.724},{"stockId":3000000001268,"date":"2024-10-09T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000001268,"date":"2024-10-08T16:00:00.000Z","nv":0.758,"tnv":0.758},{"stockId":3000000001268,"date":"2024-10-07T16:00:00.000Z","nv":0.821,"tnv":0.821},{"stockId":3000000001268,"date":"2024-09-29T16:00:00.000Z","nv":0.757,"tnv":0.757},{"stockId":3000000001268,"date":"2024-09-26T16:00:00.000Z","nv":0.69,"tnv":0.69},{"stockId":3000000001268,"date":"2024-09-25T16:00:00.000Z","nv":0.658,"tnv":0.658},{"stockId":3000000001268,"date":"2024-09-24T16:00:00.000Z","nv":0.641,"tnv":0.641},{"stockId":3000000001268,"date":"2024-09-23T16:00:00.000Z","nv":0.639,"tnv":0.639},{"stockId":3000000001268,"date":"2024-09-22T16:00:00.000Z","nv":0.618,"tnv":0.618},{"stockId":3000000001268,"date":"2024-09-19T16:00:00.000Z","nv":0.622,"tnv":0.622},{"stockId":3000000001268,"date":"2024-09-18T16:00:00.000Z","nv":0.627,"tnv":0.627},{"stockId":3000000001268,"date":"2024-09-17T16:00:00.000Z","nv":0.627,"tnv":0.627},{"stockId":3000000001268,"date":"2024-09-12T16:00:00.000Z","nv":0.624,"tnv":0.624},{"stockId":3000000001268,"date":"2024-09-11T16:00:00.000Z","nv":0.631,"tnv":0.631},{"stockId":3000000001268,"date":"2024-09-10T16:00:00.000Z","nv":0.63,"tnv":0.63},{"stockId":3000000001268,"date":"2024-09-09T16:00:00.000Z","nv":0.622,"tnv":0.622},{"stockId":3000000001268,"date":"2024-09-08T16:00:00.000Z","nv":0.62,"tnv":0.62},{"stockId":3000000001268,"date":"2024-09-05T16:00:00.000Z","nv":0.624,"tnv":0.624},{"stockId":3000000001268,"date":"2024-09-04T16:00:00.000Z","nv":0.636,"tnv":0.636},{"stockId":3000000001268,"date":"2024-09-03T16:00:00.000Z","nv":0.634,"tnv":0.634},{"stockId":3000000001268,"date":"2024-09-02T16:00:00.000Z","nv":0.636,"tnv":0.636},{"stockId":3000000001268,"date":"2024-09-01T16:00:00.000Z","nv":0.628,"tnv":0.628},{"stockId":3000000001268,"date":"2024-08-29T16:00:00.000Z","nv":0.643,"tnv":0.643},{"stockId":3000000001268,"date":"2024-08-28T16:00:00.000Z","nv":0.629,"tnv":0.629},{"stockId":3000000001268,"date":"2024-08-27T16:00:00.000Z","nv":0.62,"tnv":0.62},{"stockId":3000000001268,"date":"2024-08-26T16:00:00.000Z","nv":0.614,"tnv":0.614},{"stockId":3000000001268,"date":"2024-08-25T16:00:00.000Z","nv":0.622,"tnv":0.622},{"stockId":3000000001268,"date":"2024-08-22T16:00:00.000Z","nv":0.627,"tnv":0.627},{"stockId":3000000001268,"date":"2024-08-21T16:00:00.000Z","nv":0.63,"tnv":0.63},{"stockId":3000000001268,"date":"2024-08-20T16:00:00.000Z","nv":0.633,"tnv":0.633},{"stockId":3000000001268,"date":"2024-08-19T16:00:00.000Z","nv":0.635,"tnv":0.635},{"stockId":3000000001268,"date":"2024-08-18T16:00:00.000Z","nv":0.642,"tnv":0.642},{"stockId":3000000001268,"date":"2024-08-15T16:00:00.000Z","nv":0.642,"tnv":0.642},{"stockId":3000000001268,"date":"2024-08-14T16:00:00.000Z","nv":0.647,"tnv":0.647},{"stockId":3000000001268,"date":"2024-08-13T16:00:00.000Z","nv":0.647,"tnv":0.647},{"stockId":3000000001268,"date":"2024-08-12T16:00:00.000Z","nv":0.658,"tnv":0.658},{"stockId":3000000001268,"date":"2024-08-11T16:00:00.000Z","nv":0.654,"tnv":0.654},{"stockId":3000000001268,"date":"2024-08-08T16:00:00.000Z","nv":0.659,"tnv":0.659},{"stockId":3000000001268,"date":"2024-08-07T16:00:00.000Z","nv":0.659,"tnv":0.659},{"stockId":3000000001268,"date":"2024-08-06T16:00:00.000Z","nv":0.666,"tnv":0.666},{"stockId":3000000001268,"date":"2024-08-05T16:00:00.000Z","nv":0.661,"tnv":0.661},{"stockId":3000000001268,"date":"2024-08-04T16:00:00.000Z","nv":0.65,"tnv":0.65},{"stockId":3000000001268,"date":"2024-08-01T16:00:00.000Z","nv":0.67,"tnv":0.67},{"stockId":3000000001268,"date":"2024-07-31T16:00:00.000Z","nv":0.684,"tnv":0.684},{"stockId":3000000001268,"date":"2024-07-30T16:00:00.000Z","nv":0.688,"tnv":0.688},{"stockId":3000000001268,"date":"2024-07-29T16:00:00.000Z","nv":0.671,"tnv":0.671},{"stockId":3000000001268,"date":"2024-07-28T16:00:00.000Z","nv":0.676,"tnv":0.676},{"stockId":3000000001268,"date":"2024-07-25T16:00:00.000Z","nv":0.678,"tnv":0.678},{"stockId":3000000001268,"date":"2024-07-24T16:00:00.000Z","nv":0.661,"tnv":0.661},{"stockId":3000000001268,"date":"2024-07-23T16:00:00.000Z","nv":0.665,"tnv":0.665},{"stockId":3000000001268,"date":"2024-07-22T16:00:00.000Z","nv":0.668,"tnv":0.668},{"stockId":3000000001268,"date":"2024-07-21T16:00:00.000Z","nv":0.687,"tnv":0.687},{"stockId":3000000001268,"date":"2024-07-18T16:00:00.000Z","nv":0.688,"tnv":0.688},{"stockId":3000000001268,"date":"2024-07-17T16:00:00.000Z","nv":0.684,"tnv":0.684},{"stockId":3000000001268,"date":"2024-07-16T16:00:00.000Z","nv":0.676,"tnv":0.676},{"stockId":3000000001268,"date":"2024-07-15T16:00:00.000Z","nv":0.681,"tnv":0.681},{"stockId":3000000001268,"date":"2024-07-14T16:00:00.000Z","nv":0.677,"tnv":0.677},{"stockId":3000000001268,"date":"2024-07-11T16:00:00.000Z","nv":0.682,"tnv":0.682},{"stockId":3000000001268,"date":"2024-07-10T16:00:00.000Z","nv":0.685,"tnv":0.685},{"stockId":3000000001268,"date":"2024-07-09T16:00:00.000Z","nv":0.672,"tnv":0.672},{"stockId":3000000001268,"date":"2024-07-08T16:00:00.000Z","nv":0.675,"tnv":0.675},{"stockId":3000000001268,"date":"2024-07-07T16:00:00.000Z","nv":0.666,"tnv":0.666},{"stockId":3000000001268,"date":"2024-07-04T16:00:00.000Z","nv":0.674,"tnv":0.674},{"stockId":3000000001268,"date":"2024-07-03T16:00:00.000Z","nv":0.67,"tnv":0.67},{"stockId":3000000001268,"date":"2024-07-02T16:00:00.000Z","nv":0.671,"tnv":0.671},{"stockId":3000000001268,"date":"2024-07-01T16:00:00.000Z","nv":0.684,"tnv":0.684},{"stockId":3000000001268,"date":"2024-06-30T16:00:00.000Z","nv":0.695,"tnv":0.695},{"stockId":3000000001268,"date":"2024-06-27T16:00:00.000Z","nv":0.694,"tnv":0.694},{"stockId":3000000001268,"date":"2024-06-26T16:00:00.000Z","nv":0.681,"tnv":0.681},{"stockId":3000000001268,"date":"2024-06-25T16:00:00.000Z","nv":0.695,"tnv":0.695},{"stockId":3000000001268,"date":"2024-06-24T16:00:00.000Z","nv":0.685,"tnv":0.685},{"stockId":3000000001268,"date":"2024-06-23T16:00:00.000Z","nv":0.693,"tnv":0.693},{"stockId":3000000001268,"date":"2024-06-20T16:00:00.000Z","nv":0.705,"tnv":0.705},{"stockId":3000000001268,"date":"2024-06-19T16:00:00.000Z","nv":0.704,"tnv":0.704},{"stockId":3000000001268,"date":"2024-06-18T16:00:00.000Z","nv":0.715,"tnv":0.715},{"stockId":3000000001268,"date":"2024-06-17T16:00:00.000Z","nv":0.723,"tnv":0.723},{"stockId":3000000001268,"date":"2024-06-16T16:00:00.000Z","nv":0.719,"tnv":0.719},{"stockId":3000000001268,"date":"2024-06-13T16:00:00.000Z","nv":0.715,"tnv":0.715},{"stockId":3000000001268,"date":"2024-06-12T16:00:00.000Z","nv":0.716,"tnv":0.716},{"stockId":3000000001268,"date":"2024-06-11T16:00:00.000Z","nv":0.713,"tnv":0.713},{"stockId":3000000001268,"date":"2024-06-10T16:00:00.000Z","nv":0.712,"tnv":0.712},{"stockId":3000000001268,"date":"2024-06-06T16:00:00.000Z","nv":0.706,"tnv":0.706},{"stockId":3000000001268,"date":"2024-06-05T16:00:00.000Z","nv":0.712,"tnv":0.712},{"stockId":3000000001268,"date":"2024-06-04T16:00:00.000Z","nv":0.717,"tnv":0.717},{"stockId":3000000001268,"date":"2024-06-03T16:00:00.000Z","nv":0.722,"tnv":0.722},{"stockId":3000000001268,"date":"2024-06-02T16:00:00.000Z","nv":0.712,"tnv":0.712},{"stockId":3000000001268,"date":"2024-05-30T16:00:00.000Z","nv":0.714,"tnv":0.714},{"stockId":3000000001268,"date":"2024-05-29T16:00:00.000Z","nv":0.714,"tnv":0.714},{"stockId":3000000001268,"date":"2024-05-28T16:00:00.000Z","nv":0.715,"tnv":0.715},{"stockId":3000000001268,"date":"2024-05-27T16:00:00.000Z","nv":0.716,"tnv":0.716},{"stockId":3000000001268,"date":"2024-05-26T16:00:00.000Z","nv":0.716,"tnv":0.716},{"stockId":3000000001268,"date":"2024-05-23T16:00:00.000Z","nv":0.709,"tnv":0.709},{"stockId":3000000001268,"date":"2024-05-22T16:00:00.000Z","nv":0.717,"tnv":0.717},{"stockId":3000000001268,"date":"2024-05-21T16:00:00.000Z","nv":0.721,"tnv":0.721},{"stockId":3000000001268,"date":"2024-05-20T16:00:00.000Z","nv":0.726,"tnv":0.726},{"stockId":3000000001268,"date":"2024-05-19T16:00:00.000Z","nv":0.735,"tnv":0.735},{"stockId":3000000001268,"date":"2024-05-16T16:00:00.000Z","nv":0.729,"tnv":0.729},{"stockId":3000000001268,"date":"2024-05-15T16:00:00.000Z","nv":0.724,"tnv":0.724},{"stockId":3000000001268,"date":"2024-05-14T16:00:00.000Z","nv":0.727,"tnv":0.727},{"stockId":3000000001268,"date":"2024-05-13T16:00:00.000Z","nv":0.731,"tnv":0.731},{"stockId":3000000001268,"date":"2024-05-12T16:00:00.000Z","nv":0.736,"tnv":0.736},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001268,"nv":0.736,"tnv":0.736},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001268,"nv":0.739,"tnv":0.739},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001268,"nv":0.716,"tnv":0.716},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001268,"nv":0.721,"tnv":0.721},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001268,"nv":0.711,"tnv":0.711},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001268,"nv":0.7,"tnv":0.7},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001268,"nv":0.706,"tnv":0.706}],"influencesList":[]}