window.pageData = {"startDate":"2024-06-15T03:59:35.368Z","endDate":"2026-06-15T03:59:35.368Z","stock":{"_id":3000000001797,"stockCode":"001797","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-09T16:00:00.000Z","setUpScale":263746000,"market":"a","tickerId":1797,"custody":"中国农业银行股份有限公司","name":"国新国证新利灵活配置混合型证券投资基金","shortName":"国新国证新利A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-09-01T16:00:00.000Z","fundCollectionId":4000051350000,"currency":"CNY","masterFundShortName":"国新国证新利混合","pinyin":"gxgzxllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51350000","tickerId":51350000,"name":"国新国证基金管理有限公司"},"managers":[{"name":"张洪磊","stockType":"fund_manager","stockCode":"db20821037","exchange":"fm","tickerId":260812210680}],"hotMetrics":{"fss":{"stockId":3000000001797,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.52525,"f_ins_h_s_r_c_hy":0.098769,"f_ins_h_s_r_c_1y":0.16955900000000002,"f_ind_h_s_r":0.47475,"f_ind_h_s_r_c_hy":-0.098769,"f_ind_h_s_r_c_1y":-0.1695589999999999,"f_h_a":578,"f_h_s_a":41510,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001797,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.5951426024955436,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.3342303552206674,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.5489809335963182,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.6076006296379581,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.610381861575179,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.7679835285034101,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.9789669480612391,"f_p_r_y5_ssc":4453,"f_p_r_y5_ssrp":0.7398921832884097,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.83183540877098,"f_p_r_y10_ssc":1414,"f_p_r_y10_ssrp":0.9780608634111819},"fp":{"stockId":3000000001797,"type":"fp","f_p_r_fys":0.010344827586207028,"f_p_r_m1":-0.010135135135135087,"f_p_r_m3":-0.009019165727170209,"f_p_r_m6":0.016184971098266,"f_p_r_y1":0.10705289672544138,"f_p_r_y3":-0.28303425774877733,"f_p_r_y5":-0.11923847695390954,"f_cagr_p_r_fs":-0.011895995431729811,"f_p_r_d1":-0.0012870012870013214,"f_p_r_y2":0.10150375939849487,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y10":-0.1482558139534894},"ff":{"stockId":3000000001797,"type":"ff","f_m_f":111752,"f_m_f_r":0.006,"f_c_f":27938,"f_c_f_r":0.0015,"f_m_a_c_f":139690,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-23T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000001797,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":0.879,"f_nv_cr":0.0022805017103761926},"f_as":{"stockId":3000000001797,"type":"f_as","f_tas":8518963.57,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024229,"name":"国新国证新利灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024229","tickerId":24229,"shortName":"国新国证新利C","currency":"CNY","__csrcFundId":4269,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-05-26T08:29:35.541Z","inceptionDate":"2025-05-15T16:00:00.000Z","pinyin":"gxgzxllhpzhhxzqtzjj","fundCollectionId":4000051350000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001797,"stockId":301234,"holdings":6000,"marketCap":222960,"netValueRatio":0.0251,"quarterlyChange":-0.12564705882352978,"stock":{"name":"五洲医疗","exchange":"sz","stockType":"company","stockCode":"301234","tickerId":301234}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001797,"stockId":688132,"holdings":12000,"marketCap":198960,"netValueRatio":0.0224,"quarterlyChange":-0.09989142236699178,"stock":{"name":"邦彦技术","exchange":"sh","stockType":"company","stockCode":"688132","tickerId":688132}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001797,"stockId":688520,"holdings":3000,"marketCap":120960,"netValueRatio":0.0136,"quarterlyChange":-0.06903717386284969,"stock":{"stockCode":"688520","tickerId":688520,"exchange":"sh","stockType":"company","name":"神州细胞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001797,"stockId":601921,"holdings":15000,"marketCap":117150,"netValueRatio":0.0132,"quarterlyChange":-0.0012787723785169236,"stock":{"stockCode":"601921","tickerId":601921,"exchange":"sh","stockType":"company","name":"浙版传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001797,"stockId":688136,"holdings":3000,"marketCap":88800,"netValueRatio":0.01,"quarterlyChange":-0.06536154089043322,"stock":{"stockCode":"688136","tickerId":688136,"exchange":"sh","stockType":"company","name":"科兴制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001797,"stockId":688111,"holdings":300,"marketCap":70068,"netValueRatio":0.0079,"quarterlyChange":-0.23939166965187098,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001797,"stockId":688032,"holdings":300,"marketCap":37446,"netValueRatio":0.0042,"quarterlyChange":0.2384165095743631,"stock":{"stockCode":"688032","tickerId":688032,"exchange":"sh","stockType":"company","name":"禾迈股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001797,"stockId":688258,"holdings":300,"marketCap":31932,"netValueRatio":0.0036,"quarterlyChange":0.3901005615776416,"stock":{"stockCode":"688258","tickerId":688258,"exchange":"sh","stockType":"company","name":"卓易信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001797,"stockId":688507,"holdings":300,"marketCap":24915,"netValueRatio":0.0028,"quarterlyChange":-0.17190148569149422,"stock":{"name":"索辰科技","exchange":"sh","stockType":"company","stockCode":"688507","tickerId":688507}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001797,"stockId":688281,"holdings":300,"marketCap":21510,"netValueRatio":0.0024,"quarterlyChange":-0.02783395985739867,"stock":{"stockCode":"688281","tickerId":688281,"exchange":"sh","stockType":"company","name":"华秦科技"}}],"lastFsMetrics":{"latestTurnoverRate":3.9624781478318836,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001797,"nv":0.879,"tnv":0.879},{"stockId":3000000001797,"date":"2026-06-10T16:00:00.000Z","nv":0.877,"tnv":0.877},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001797,"nv":0.877,"tnv":0.877},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001797,"nv":0.878,"tnv":0.878},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001797,"nv":0.877,"tnv":0.877},{"stockId":3000000001797,"date":"2026-06-04T16:00:00.000Z","nv":0.878,"tnv":0.878},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001797,"nv":0.878,"tnv":0.878},{"stockId":3000000001797,"date":"2026-06-02T16:00:00.000Z","nv":0.879,"tnv":0.879},{"stockId":3000000001797,"date":"2026-06-01T16:00:00.000Z","nv":0.88,"tnv":0.88},{"stockId":3000000001797,"date":"2026-05-31T16:00:00.000Z","nv":0.881,"tnv":0.881},{"stockId":3000000001797,"date":"2026-05-28T16:00:00.000Z","nv":0.88,"tnv":0.88},{"stockId":3000000001797,"date":"2026-05-27T16:00:00.000Z","nv":0.886,"tnv":0.886},{"stockId":3000000001797,"date":"2026-05-26T16:00:00.000Z","nv":0.884,"tnv":0.884},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001797,"nv":0.888,"tnv":0.888},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001797,"nv":0.891,"tnv":0.891},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001797,"nv":0.89,"tnv":0.89},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001797,"nv":0.888,"tnv":0.888},{"stockId":3000000001797,"date":"2026-05-19T16:00:00.000Z","nv":0.895,"tnv":0.895},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001797,"nv":0.895,"tnv":0.895},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001797,"nv":0.893,"tnv":0.893},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001797,"nv":0.891,"tnv":0.891},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001797,"nv":0.893,"tnv":0.893},{"stockId":3000000001797,"date":"2026-05-12T16:00:00.000Z","nv":0.89,"tnv":0.89},{"stockId":3000000001797,"date":"2026-05-11T16:00:00.000Z","nv":0.888,"tnv":0.888},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001797,"nv":0.891,"tnv":0.891},{"stockId":3000000001797,"date":"2026-05-07T16:00:00.000Z","nv":0.889,"tnv":0.889},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001797,"nv":0.889,"tnv":0.889},{"stockId":3000000001797,"date":"2026-05-05T16:00:00.000Z","nv":0.886,"tnv":0.886},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001797,"nv":0.883,"tnv":0.883},{"stockId":3000000001797,"date":"2026-04-28T16:00:00.000Z","nv":0.879,"tnv":0.879},{"stockId":3000000001797,"date":"2026-04-27T16:00:00.000Z","nv":0.878,"tnv":0.878},{"stockId":3000000001797,"date":"2026-04-26T16:00:00.000Z","nv":0.884,"tnv":0.884},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001797,"nv":0.881,"tnv":0.881},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001797,"nv":0.879,"tnv":0.879},{"stockId":3000000001797,"date":"2026-04-21T16:00:00.000Z","nv":0.883,"tnv":0.883},{"stockId":3000000001797,"date":"2026-04-20T16:00:00.000Z","nv":0.882,"tnv":0.882},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001797,"nv":0.883,"tnv":0.883},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001797,"nv":0.88,"tnv":0.88},{"stockId":3000000001797,"date":"2026-04-15T16:00:00.000Z","nv":0.881,"tnv":0.881},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001797,"nv":0.877,"tnv":0.877},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001797,"nv":0.878,"tnv":0.878},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001797,"nv":0.876,"tnv":0.876},{"stockId":3000000001797,"date":"2026-04-09T16:00:00.000Z","nv":0.878,"tnv":0.878},{"stockId":3000000001797,"date":"2026-04-08T16:00:00.000Z","nv":0.874,"tnv":0.874},{"stockId":3000000001797,"date":"2026-04-07T16:00:00.000Z","nv":0.879,"tnv":0.879},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001797,"nv":0.872,"tnv":0.872},{"stockId":3000000001797,"date":"2026-04-02T16:00:00.000Z","nv":0.871,"tnv":0.871},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001797,"nv":0.872,"tnv":0.872},{"stockId":3000000001797,"date":"2026-03-31T16:00:00.000Z","nv":0.875,"tnv":0.875},{"stockId":3000000001797,"date":"2026-03-30T16:00:00.000Z","nv":0.871,"tnv":0.871},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001797,"nv":0.873,"tnv":0.873},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001797,"nv":0.874,"tnv":0.874},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001797,"nv":0.872,"tnv":0.872},{"stockId":3000000001797,"date":"2026-03-24T16:00:00.000Z","nv":0.874,"tnv":0.874},{"stockId":3000000001797,"date":"2026-03-23T16:00:00.000Z","nv":0.871,"tnv":0.871},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001797,"nv":0.868,"tnv":0.868},{"stockId":3000000001797,"date":"2026-03-19T16:00:00.000Z","nv":0.873,"tnv":0.873},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001797,"nv":0.876,"tnv":0.876},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001797,"nv":0.881,"tnv":0.881},{"stockId":3000000001797,"date":"2026-03-16T16:00:00.000Z","nv":0.877,"tnv":0.877},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001797,"nv":0.883,"tnv":0.883},{"stockId":3000000001797,"date":"2026-03-12T16:00:00.000Z","nv":0.883,"tnv":0.883},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001797,"nv":0.887,"tnv":0.887},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001797,"nv":0.889,"tnv":0.889},{"stockId":3000000001797,"date":"2026-03-09T16:00:00.000Z","nv":0.887,"tnv":0.887},{"stockId":3000000001797,"date":"2026-03-08T16:00:00.000Z","nv":0.883,"tnv":0.883},{"stockId":3000000001797,"date":"2026-03-05T16:00:00.000Z","nv":0.881,"tnv":0.881},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001797,"nv":0.877,"tnv":0.877},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001797,"nv":0.877,"tnv":0.877},{"stockId":3000000001797,"date":"2026-03-02T16:00:00.000Z","nv":0.882,"tnv":0.882},{"stockId":3000000001797,"date":"2026-03-01T16:00:00.000Z","nv":0.892,"tnv":0.892},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001797,"nv":0.9,"tnv":0.9},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001797,"nv":0.899,"tnv":0.899},{"stockId":3000000001797,"date":"2026-02-24T16:00:00.000Z","nv":0.897,"tnv":0.897},{"stockId":3000000001797,"date":"2026-02-23T16:00:00.000Z","nv":0.895,"tnv":0.895},{"stockId":3000000001797,"date":"2026-02-12T16:00:00.000Z","nv":0.898,"tnv":0.898},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001797,"nv":0.9,"tnv":0.9},{"stockId":3000000001797,"date":"2026-02-10T16:00:00.000Z","nv":0.9,"tnv":0.9},{"stockId":3000000001797,"date":"2026-02-09T16:00:00.000Z","nv":0.903,"tnv":0.903},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001797,"nv":0.902,"tnv":0.902},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001797,"nv":0.896,"tnv":0.896},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001797,"nv":0.898,"tnv":0.898},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001797,"nv":0.903,"tnv":0.903},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001797,"nv":0.904,"tnv":0.904},{"stockId":3000000001797,"date":"2026-02-01T16:00:00.000Z","nv":0.896,"tnv":0.896},{"stockId":3000000001797,"date":"2026-01-29T16:00:00.000Z","nv":0.905,"tnv":0.905},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001797,"nv":0.912,"tnv":0.912},{"stockId":3000000001797,"date":"2026-01-27T16:00:00.000Z","nv":0.912,"tnv":0.912},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001797,"nv":0.918,"tnv":0.918},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001797,"nv":0.916,"tnv":0.916},{"stockId":3000000001797,"date":"2026-01-22T16:00:00.000Z","nv":0.923,"tnv":0.923},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001797,"nv":0.913,"tnv":0.913},{"stockId":3000000001797,"date":"2026-01-20T16:00:00.000Z","nv":0.911,"tnv":0.911},{"stockId":3000000001797,"date":"2026-01-19T16:00:00.000Z","nv":0.911,"tnv":0.911},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001797,"nv":0.916,"tnv":0.916},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001797,"nv":0.917,"tnv":0.917},{"stockId":3000000001797,"date":"2026-01-14T16:00:00.000Z","nv":0.917,"tnv":0.917},{"stockId":3000000001797,"date":"2026-01-13T16:00:00.000Z","nv":0.924,"tnv":0.924},{"stockId":3000000001797,"date":"2026-01-12T16:00:00.000Z","nv":0.919,"tnv":0.919},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001797,"nv":0.922,"tnv":0.922},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001797,"nv":0.898,"tnv":0.898},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001797,"nv":0.885,"tnv":0.885},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001797,"nv":0.882,"tnv":0.882},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001797,"nv":0.883,"tnv":0.883},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001797,"nv":0.878,"tnv":0.878},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001797,"nv":0.87,"tnv":0.87},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001797,"nv":0.869,"tnv":0.869},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001797,"nv":0.869,"tnv":0.869},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001797,"nv":0.869,"tnv":0.869},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001797,"nv":0.868,"tnv":0.868},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001797,"nv":0.865,"tnv":0.865},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001797,"nv":0.864,"tnv":0.864},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001797,"nv":0.864,"tnv":0.864},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001797,"nv":0.865,"tnv":0.865},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001797,"nv":0.863,"tnv":0.863},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001797,"nv":0.863,"tnv":0.863},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001797,"nv":0.861,"tnv":0.861},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001797,"nv":0.864,"tnv":0.864},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001797,"nv":0.865,"tnv":0.865},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001797,"nv":0.864,"tnv":0.864},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001797,"nv":0.869,"tnv":0.869},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001797,"nv":0.87,"tnv":0.87},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001797,"nv":0.872,"tnv":0.872},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001797,"nv":0.87,"tnv":0.87},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001797,"nv":0.865,"tnv":0.865},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001797,"nv":0.87,"tnv":0.87},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001797,"nv":0.876,"tnv":0.876},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001797,"nv":0.88,"tnv":0.88},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001797,"nv":0.883,"tnv":0.883},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001797,"nv":0.878,"tnv":0.878},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001797,"nv":0.879,"tnv":0.879},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001797,"nv":0.882,"tnv":0.882},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001797,"nv":0.876,"tnv":0.876},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001797,"nv":0.868,"tnv":0.868},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001797,"nv":0.877,"tnv":0.877},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001797,"nv":0.884,"tnv":0.884},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001797,"nv":0.885,"tnv":0.885},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001797,"nv":0.885,"tnv":0.885},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001797,"nv":0.884,"tnv":0.884},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001797,"nv":0.886,"tnv":0.886},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001797,"nv":0.879,"tnv":0.879},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001797,"nv":0.884,"tnv":0.884},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001797,"nv":0.883,"tnv":0.883},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001797,"nv":0.877,"tnv":0.877},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001797,"nv":0.875,"tnv":0.875},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001797,"nv":0.876,"tnv":0.876},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001797,"nv":0.876,"tnv":0.876},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001797,"nv":0.881,"tnv":0.881},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001797,"nv":0.878,"tnv":0.878},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001797,"nv":0.869,"tnv":0.869},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001797,"nv":0.865,"tnv":0.865},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001797,"nv":0.86,"tnv":0.86},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001797,"nv":0.857,"tnv":0.857},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001797,"nv":0.854,"tnv":0.854},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001797,"nv":0.852,"tnv":0.852},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001797,"nv":0.85,"tnv":0.85},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001797,"nv":0.853,"tnv":0.853},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001797,"nv":0.844,"tnv":0.844},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001797,"nv":0.841,"tnv":0.841},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001797,"nv":0.85,"tnv":0.85},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001797,"nv":0.855,"tnv":0.855},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001797,"nv":0.851,"tnv":0.851},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001797,"nv":0.857,"tnv":0.857},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001797,"nv":0.852,"tnv":0.852},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001797,"nv":0.86,"tnv":0.86},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001797,"nv":0.859,"tnv":0.859},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001797,"nv":0.853,"tnv":0.853},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001797,"nv":0.85,"tnv":0.85},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001797,"nv":0.85,"tnv":0.85},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001797,"nv":0.848,"tnv":0.848},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001797,"nv":0.844,"tnv":0.844},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001797,"nv":0.847,"tnv":0.847},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001797,"nv":0.848,"tnv":0.848},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001797,"nv":0.849,"tnv":0.849},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001797,"nv":0.851,"tnv":0.851},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001797,"nv":0.851,"tnv":0.851},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001797,"nv":0.848,"tnv":0.848},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001797,"nv":0.85,"tnv":0.85},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001797,"nv":0.851,"tnv":0.851},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001797,"nv":0.849,"tnv":0.849},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001797,"nv":0.849,"tnv":0.849},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001797,"nv":0.853,"tnv":0.853},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001797,"nv":0.85,"tnv":0.85},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001797,"nv":0.848,"tnv":0.848},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001797,"nv":0.852,"tnv":0.852},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001797,"nv":0.855,"tnv":0.855},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001797,"nv":0.859,"tnv":0.859},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001797,"nv":0.86,"tnv":0.86},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001797,"nv":0.858,"tnv":0.858},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001797,"nv":0.855,"tnv":0.855},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001797,"nv":0.859,"tnv":0.859},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001797,"nv":0.859,"tnv":0.859},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001797,"nv":0.858,"tnv":0.858},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001797,"nv":0.851,"tnv":0.851},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001797,"nv":0.853,"tnv":0.853},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001797,"nv":0.85,"tnv":0.85},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001797,"nv":0.848,"tnv":0.848},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001797,"nv":0.837,"tnv":0.837},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001797,"nv":0.835,"tnv":0.835},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001797,"nv":0.84,"tnv":0.84},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001797,"nv":0.837,"tnv":0.837},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001797,"nv":0.837,"tnv":0.837},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001797,"nv":0.832,"tnv":0.832},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001797,"nv":0.836,"tnv":0.836},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001797,"nv":0.836,"tnv":0.836},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001797,"nv":0.833,"tnv":0.833},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001797,"nv":0.834,"tnv":0.834},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001797,"nv":0.83,"tnv":0.83},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001797,"nv":0.827,"tnv":0.827},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001797,"nv":0.828,"tnv":0.828},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001797,"nv":0.83,"tnv":0.83},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001797,"nv":0.828,"tnv":0.828},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001797,"nv":0.827,"tnv":0.827},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001797,"nv":0.824,"tnv":0.824},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001797,"nv":0.821,"tnv":0.821},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001797,"nv":0.821,"tnv":0.821},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001797,"nv":0.823,"tnv":0.823},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001797,"nv":0.822,"tnv":0.822},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001797,"nv":0.818,"tnv":0.818},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001797,"nv":0.805,"tnv":0.805},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001797,"nv":0.802,"tnv":0.802},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001797,"nv":0.796,"tnv":0.796},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001797,"nv":0.797,"tnv":0.797},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001797,"nv":0.791,"tnv":0.791},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001797,"nv":0.792,"tnv":0.792},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001797,"nv":0.793,"tnv":0.793},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001797,"nv":0.79,"tnv":0.79},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001797,"nv":0.793,"tnv":0.793},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001797,"nv":0.794,"tnv":0.794},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001797,"nv":0.794,"tnv":0.794},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001797,"nv":0.797,"tnv":0.797},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001797,"nv":0.798,"tnv":0.798},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001797,"nv":0.796,"tnv":0.796},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001797,"nv":0.796,"tnv":0.796},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001797,"nv":0.796,"tnv":0.796},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001797,"nv":0.794,"tnv":0.794},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001797,"nv":0.792,"tnv":0.792},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001797,"nv":0.792,"tnv":0.792},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001797,"nv":0.793,"tnv":0.793},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001797,"nv":0.794,"tnv":0.794},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001797,"nv":0.794,"tnv":0.794},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001797,"nv":0.794,"tnv":0.794},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001797,"nv":0.793,"tnv":0.793},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001797,"nv":0.794,"tnv":0.794},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001797,"nv":0.792,"tnv":0.792},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001797,"nv":0.791,"tnv":0.791},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001797,"nv":0.791,"tnv":0.791},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001797,"nv":0.791,"tnv":0.791},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001797,"nv":0.79,"tnv":0.79},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001797,"nv":0.792,"tnv":0.792},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001797,"nv":0.791,"tnv":0.791},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001797,"nv":0.789,"tnv":0.789},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001797,"nv":0.789,"tnv":0.789},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001797,"nv":0.788,"tnv":0.788},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001797,"nv":0.787,"tnv":0.787},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001797,"nv":0.788,"tnv":0.788},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001797,"nv":0.79,"tnv":0.79},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001797,"nv":0.793,"tnv":0.793},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001797,"nv":0.793,"tnv":0.793},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001797,"nv":0.786,"tnv":0.786},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001797,"nv":0.783,"tnv":0.783},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001797,"nv":0.782,"tnv":0.782},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001797,"nv":0.783,"tnv":0.783},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001797,"nv":0.786,"tnv":0.786},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001797,"nv":0.785,"tnv":0.785},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001797,"nv":0.783,"tnv":0.783},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001797,"nv":0.781,"tnv":0.781},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001797,"nv":0.779,"tnv":0.779},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001797,"nv":0.778,"tnv":0.778},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001797,"nv":0.775,"tnv":0.775},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001797,"nv":0.773,"tnv":0.773},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001797,"nv":0.778,"tnv":0.778},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001797,"nv":0.777,"tnv":0.777},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001797,"nv":0.775,"tnv":0.775},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001797,"nv":0.775,"tnv":0.775},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001797,"nv":0.773,"tnv":0.773},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001797,"nv":0.776,"tnv":0.776},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001797,"nv":0.774,"tnv":0.774},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001797,"nv":0.773,"tnv":0.773},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001797,"nv":0.772,"tnv":0.772},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001797,"nv":0.773,"tnv":0.773},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001797,"nv":0.77,"tnv":0.77},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001797,"nv":0.768,"tnv":0.768},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001797,"nv":0.766,"tnv":0.766},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001797,"nv":0.765,"tnv":0.765},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001797,"nv":0.761,"tnv":0.761},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001797,"nv":0.759,"tnv":0.759},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001797,"nv":0.755,"tnv":0.755},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001797,"nv":0.779,"tnv":0.779},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001797,"nv":0.781,"tnv":0.781},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001797,"nv":0.78,"tnv":0.78},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001797,"nv":0.779,"tnv":0.779},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001797,"nv":0.78,"tnv":0.78},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001797,"nv":0.781,"tnv":0.781},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001797,"nv":0.782,"tnv":0.782},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001797,"nv":0.785,"tnv":0.785},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001797,"nv":0.785,"tnv":0.785},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001797,"nv":0.781,"tnv":0.781},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001797,"nv":0.785,"tnv":0.785},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001797,"nv":0.787,"tnv":0.787},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001797,"nv":0.784,"tnv":0.784},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001797,"nv":0.783,"tnv":0.783},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001797,"nv":0.785,"tnv":0.785},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001797,"nv":0.779,"tnv":0.779},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001797,"nv":0.778,"tnv":0.778},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001797,"nv":0.778,"tnv":0.778},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001797,"nv":0.776,"tnv":0.776},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001797,"nv":0.777,"tnv":0.777},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001797,"nv":0.776,"tnv":0.776},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001797,"nv":0.773,"tnv":0.773},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001797,"nv":0.769,"tnv":0.769},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001797,"nv":0.767,"tnv":0.767},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001797,"nv":0.766,"tnv":0.766},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001797,"nv":0.772,"tnv":0.772},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001797,"nv":0.772,"tnv":0.772},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001797,"nv":0.769,"tnv":0.769},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001797,"nv":0.774,"tnv":0.774},{"stockId":3000000001797,"date":"2025-02-20T16:00:00.000Z","nv":0.778,"tnv":0.778},{"stockId":3000000001797,"date":"2025-02-19T16:00:00.000Z","nv":0.774,"tnv":0.774},{"stockId":3000000001797,"date":"2025-02-18T16:00:00.000Z","nv":0.775,"tnv":0.775},{"stockId":3000000001797,"date":"2025-02-17T16:00:00.000Z","nv":0.772,"tnv":0.772},{"stockId":3000000001797,"date":"2025-02-16T16:00:00.000Z","nv":0.776,"tnv":0.776},{"stockId":3000000001797,"date":"2025-02-13T16:00:00.000Z","nv":0.777,"tnv":0.777},{"stockId":3000000001797,"date":"2025-02-12T16:00:00.000Z","nv":0.774,"tnv":0.774},{"stockId":3000000001797,"date":"2025-02-11T16:00:00.000Z","nv":0.779,"tnv":0.779},{"stockId":3000000001797,"date":"2025-02-10T16:00:00.000Z","nv":0.775,"tnv":0.775},{"stockId":3000000001797,"date":"2025-02-09T16:00:00.000Z","nv":0.776,"tnv":0.776},{"stockId":3000000001797,"date":"2025-02-06T16:00:00.000Z","nv":0.774,"tnv":0.774},{"stockId":3000000001797,"date":"2025-02-05T16:00:00.000Z","nv":0.766,"tnv":0.766},{"stockId":3000000001797,"date":"2025-02-04T16:00:00.000Z","nv":0.76,"tnv":0.76},{"stockId":3000000001797,"date":"2025-01-26T16:00:00.000Z","nv":0.769,"tnv":0.769},{"stockId":3000000001797,"date":"2025-01-23T16:00:00.000Z","nv":0.773,"tnv":0.773},{"stockId":3000000001797,"date":"2025-01-22T16:00:00.000Z","nv":0.768,"tnv":0.768},{"stockId":3000000001797,"date":"2025-01-21T16:00:00.000Z","nv":0.77,"tnv":0.77},{"stockId":3000000001797,"date":"2025-01-20T16:00:00.000Z","nv":0.771,"tnv":0.771},{"stockId":3000000001797,"date":"2025-01-19T16:00:00.000Z","nv":0.77,"tnv":0.77},{"stockId":3000000001797,"date":"2025-01-16T16:00:00.000Z","nv":0.77,"tnv":0.77},{"stockId":3000000001797,"date":"2025-01-15T16:00:00.000Z","nv":0.768,"tnv":0.768},{"stockId":3000000001797,"date":"2025-01-14T16:00:00.000Z","nv":0.763,"tnv":0.763},{"stockId":3000000001797,"date":"2025-01-13T16:00:00.000Z","nv":0.767,"tnv":0.767},{"stockId":3000000001797,"date":"2025-01-12T16:00:00.000Z","nv":0.757,"tnv":0.757},{"stockId":3000000001797,"date":"2025-01-09T16:00:00.000Z","nv":0.76,"tnv":0.76},{"stockId":3000000001797,"date":"2025-01-08T16:00:00.000Z","nv":0.765,"tnv":0.765},{"stockId":3000000001797,"date":"2025-01-07T16:00:00.000Z","nv":0.765,"tnv":0.765},{"stockId":3000000001797,"date":"2025-01-06T16:00:00.000Z","nv":0.767,"tnv":0.767},{"stockId":3000000001797,"date":"2025-01-05T16:00:00.000Z","nv":0.761,"tnv":0.761},{"stockId":3000000001797,"date":"2025-01-02T16:00:00.000Z","nv":0.761,"tnv":0.761},{"stockId":3000000001797,"date":"2025-01-01T16:00:00.000Z","nv":0.765,"tnv":0.765},{"stockId":3000000001797,"date":"2024-12-30T16:00:00.000Z","nv":0.776,"tnv":0.776},{"stockId":3000000001797,"date":"2024-12-29T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000001797,"date":"2024-12-26T16:00:00.000Z","nv":0.789,"tnv":0.789},{"stockId":3000000001797,"date":"2024-12-25T16:00:00.000Z","nv":0.793,"tnv":0.793},{"stockId":3000000001797,"date":"2024-12-24T16:00:00.000Z","nv":0.785,"tnv":0.785},{"stockId":3000000001797,"date":"2024-12-23T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000001797,"date":"2024-12-22T16:00:00.000Z","nv":0.782,"tnv":0.782},{"stockId":3000000001797,"date":"2024-12-19T16:00:00.000Z","nv":0.787,"tnv":0.787},{"stockId":3000000001797,"date":"2024-12-18T16:00:00.000Z","nv":0.79,"tnv":0.79},{"stockId":3000000001797,"date":"2024-12-17T16:00:00.000Z","nv":0.788,"tnv":0.788},{"stockId":3000000001797,"date":"2024-12-16T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000001797,"date":"2024-12-15T16:00:00.000Z","nv":0.789,"tnv":0.789},{"stockId":3000000001797,"date":"2024-12-12T16:00:00.000Z","nv":0.798,"tnv":0.798},{"stockId":3000000001797,"date":"2024-12-11T16:00:00.000Z","nv":0.811,"tnv":0.811},{"stockId":3000000001797,"date":"2024-12-10T16:00:00.000Z","nv":0.808,"tnv":0.808},{"stockId":3000000001797,"date":"2024-12-09T16:00:00.000Z","nv":0.806,"tnv":0.806},{"stockId":3000000001797,"date":"2024-12-08T16:00:00.000Z","nv":0.804,"tnv":0.804},{"stockId":3000000001797,"date":"2024-12-05T16:00:00.000Z","nv":0.807,"tnv":0.807},{"stockId":3000000001797,"date":"2024-12-04T16:00:00.000Z","nv":0.806,"tnv":0.806},{"stockId":3000000001797,"date":"2024-12-03T16:00:00.000Z","nv":0.804,"tnv":0.804},{"stockId":3000000001797,"date":"2024-12-02T16:00:00.000Z","nv":0.812,"tnv":0.812},{"stockId":3000000001797,"date":"2024-12-01T16:00:00.000Z","nv":0.814,"tnv":0.814},{"stockId":3000000001797,"date":"2024-11-28T16:00:00.000Z","nv":0.807,"tnv":0.807},{"stockId":3000000001797,"date":"2024-11-27T16:00:00.000Z","nv":0.799,"tnv":0.799},{"stockId":3000000001797,"date":"2024-11-26T16:00:00.000Z","nv":0.804,"tnv":0.804},{"stockId":3000000001797,"date":"2024-11-25T16:00:00.000Z","nv":0.788,"tnv":0.788},{"stockId":3000000001797,"date":"2024-11-24T16:00:00.000Z","nv":0.789,"tnv":0.789},{"stockId":3000000001797,"date":"2024-11-21T16:00:00.000Z","nv":0.791,"tnv":0.791},{"stockId":3000000001797,"date":"2024-11-20T16:00:00.000Z","nv":0.813,"tnv":0.813},{"stockId":3000000001797,"date":"2024-11-19T16:00:00.000Z","nv":0.811,"tnv":0.811},{"stockId":3000000001797,"date":"2024-11-18T16:00:00.000Z","nv":0.809,"tnv":0.809},{"stockId":3000000001797,"date":"2024-11-17T16:00:00.000Z","nv":0.799,"tnv":0.799},{"stockId":3000000001797,"date":"2024-11-14T16:00:00.000Z","nv":0.804,"tnv":0.804},{"stockId":3000000001797,"date":"2024-11-13T16:00:00.000Z","nv":0.818,"tnv":0.818},{"stockId":3000000001797,"date":"2024-11-12T16:00:00.000Z","nv":0.836,"tnv":0.836},{"stockId":3000000001797,"date":"2024-11-11T16:00:00.000Z","nv":0.829,"tnv":0.829},{"stockId":3000000001797,"date":"2024-11-10T16:00:00.000Z","nv":0.842,"tnv":0.842},{"stockId":3000000001797,"date":"2024-11-07T16:00:00.000Z","nv":0.825,"tnv":0.825},{"stockId":3000000001797,"date":"2024-11-06T16:00:00.000Z","nv":0.822,"tnv":0.822},{"stockId":3000000001797,"date":"2024-11-05T16:00:00.000Z","nv":0.816,"tnv":0.816},{"stockId":3000000001797,"date":"2024-11-04T16:00:00.000Z","nv":0.819,"tnv":0.819},{"stockId":3000000001797,"date":"2024-11-03T16:00:00.000Z","nv":0.799,"tnv":0.799},{"stockId":3000000001797,"date":"2024-10-31T16:00:00.000Z","nv":0.79,"tnv":0.79},{"stockId":3000000001797,"date":"2024-10-30T16:00:00.000Z","nv":0.797,"tnv":0.797},{"stockId":3000000001797,"date":"2024-10-29T16:00:00.000Z","nv":0.796,"tnv":0.796},{"stockId":3000000001797,"date":"2024-10-28T16:00:00.000Z","nv":0.793,"tnv":0.793},{"stockId":3000000001797,"date":"2024-10-27T16:00:00.000Z","nv":0.799,"tnv":0.799},{"stockId":3000000001797,"date":"2024-10-24T16:00:00.000Z","nv":0.803,"tnv":0.803},{"stockId":3000000001797,"date":"2024-10-23T16:00:00.000Z","nv":0.8,"tnv":0.8},{"stockId":3000000001797,"date":"2024-10-22T16:00:00.000Z","nv":0.806,"tnv":0.806},{"stockId":3000000001797,"date":"2024-10-21T16:00:00.000Z","nv":0.808,"tnv":0.808},{"stockId":3000000001797,"date":"2024-10-20T16:00:00.000Z","nv":0.81,"tnv":0.81},{"stockId":3000000001797,"date":"2024-10-17T16:00:00.000Z","nv":0.805,"tnv":0.805},{"stockId":3000000001797,"date":"2024-10-16T16:00:00.000Z","nv":0.784,"tnv":0.784},{"stockId":3000000001797,"date":"2024-10-15T16:00:00.000Z","nv":0.788,"tnv":0.788},{"stockId":3000000001797,"date":"2024-10-14T16:00:00.000Z","nv":0.792,"tnv":0.792},{"stockId":3000000001797,"date":"2024-10-13T16:00:00.000Z","nv":0.808,"tnv":0.808},{"stockId":3000000001797,"date":"2024-10-10T16:00:00.000Z","nv":0.788,"tnv":0.788},{"stockId":3000000001797,"date":"2024-10-09T16:00:00.000Z","nv":0.806,"tnv":0.806},{"stockId":3000000001797,"date":"2024-10-08T16:00:00.000Z","nv":0.799,"tnv":0.799},{"stockId":3000000001797,"date":"2024-10-07T16:00:00.000Z","nv":0.835,"tnv":0.835},{"stockId":3000000001797,"date":"2024-09-29T16:00:00.000Z","nv":0.803,"tnv":0.803},{"stockId":3000000001797,"date":"2024-09-26T16:00:00.000Z","nv":0.768,"tnv":0.768},{"stockId":3000000001797,"date":"2024-09-25T16:00:00.000Z","nv":0.758,"tnv":0.758},{"stockId":3000000001797,"date":"2024-09-24T16:00:00.000Z","nv":0.743,"tnv":0.743},{"stockId":3000000001797,"date":"2024-09-23T16:00:00.000Z","nv":0.736,"tnv":0.736},{"stockId":3000000001797,"date":"2024-09-22T16:00:00.000Z","nv":0.72,"tnv":0.72},{"stockId":3000000001797,"date":"2024-09-19T16:00:00.000Z","nv":0.717,"tnv":0.717},{"stockId":3000000001797,"date":"2024-09-18T16:00:00.000Z","nv":0.717,"tnv":0.717},{"stockId":3000000001797,"date":"2024-09-17T16:00:00.000Z","nv":0.715,"tnv":0.715},{"stockId":3000000001797,"date":"2024-09-12T16:00:00.000Z","nv":0.713,"tnv":0.713},{"stockId":3000000001797,"date":"2024-09-11T16:00:00.000Z","nv":0.713,"tnv":0.713},{"stockId":3000000001797,"date":"2024-09-10T16:00:00.000Z","nv":0.712,"tnv":0.712},{"stockId":3000000001797,"date":"2024-09-09T16:00:00.000Z","nv":0.715,"tnv":0.715},{"stockId":3000000001797,"date":"2024-09-08T16:00:00.000Z","nv":0.716,"tnv":0.716},{"stockId":3000000001797,"date":"2024-09-05T16:00:00.000Z","nv":0.721,"tnv":0.721},{"stockId":3000000001797,"date":"2024-09-04T16:00:00.000Z","nv":0.725,"tnv":0.725},{"stockId":3000000001797,"date":"2024-09-03T16:00:00.000Z","nv":0.725,"tnv":0.725},{"stockId":3000000001797,"date":"2024-09-02T16:00:00.000Z","nv":0.729,"tnv":0.729},{"stockId":3000000001797,"date":"2024-09-01T16:00:00.000Z","nv":0.731,"tnv":0.731},{"stockId":3000000001797,"date":"2024-08-29T16:00:00.000Z","nv":0.733,"tnv":0.733},{"stockId":3000000001797,"date":"2024-08-28T16:00:00.000Z","nv":0.732,"tnv":0.732},{"stockId":3000000001797,"date":"2024-08-27T16:00:00.000Z","nv":0.737,"tnv":0.737},{"stockId":3000000001797,"date":"2024-08-26T16:00:00.000Z","nv":0.739,"tnv":0.739},{"stockId":3000000001797,"date":"2024-08-25T16:00:00.000Z","nv":0.74,"tnv":0.74},{"stockId":3000000001797,"date":"2024-08-22T16:00:00.000Z","nv":0.741,"tnv":0.741},{"stockId":3000000001797,"date":"2024-08-21T16:00:00.000Z","nv":0.741,"tnv":0.741},{"stockId":3000000001797,"date":"2024-08-20T16:00:00.000Z","nv":0.739,"tnv":0.739},{"stockId":3000000001797,"date":"2024-08-19T16:00:00.000Z","nv":0.742,"tnv":0.742},{"stockId":3000000001797,"date":"2024-08-18T16:00:00.000Z","nv":0.746,"tnv":0.746},{"stockId":3000000001797,"date":"2024-08-15T16:00:00.000Z","nv":0.742,"tnv":0.742},{"stockId":3000000001797,"date":"2024-08-14T16:00:00.000Z","nv":0.74,"tnv":0.74},{"stockId":3000000001797,"date":"2024-08-13T16:00:00.000Z","nv":0.737,"tnv":0.737},{"stockId":3000000001797,"date":"2024-08-12T16:00:00.000Z","nv":0.739,"tnv":0.739},{"stockId":3000000001797,"date":"2024-08-11T16:00:00.000Z","nv":0.737,"tnv":0.737},{"stockId":3000000001797,"date":"2024-08-08T16:00:00.000Z","nv":0.737,"tnv":0.737},{"stockId":3000000001797,"date":"2024-08-07T16:00:00.000Z","nv":0.735,"tnv":0.735},{"stockId":3000000001797,"date":"2024-08-06T16:00:00.000Z","nv":0.738,"tnv":0.738},{"stockId":3000000001797,"date":"2024-08-05T16:00:00.000Z","nv":0.737,"tnv":0.737},{"stockId":3000000001797,"date":"2024-08-04T16:00:00.000Z","nv":0.738,"tnv":0.738},{"stockId":3000000001797,"date":"2024-08-01T16:00:00.000Z","nv":0.75,"tnv":0.75},{"stockId":3000000001797,"date":"2024-07-31T16:00:00.000Z","nv":0.759,"tnv":0.759},{"stockId":3000000001797,"date":"2024-07-30T16:00:00.000Z","nv":0.762,"tnv":0.762},{"stockId":3000000001797,"date":"2024-07-29T16:00:00.000Z","nv":0.76,"tnv":0.76},{"stockId":3000000001797,"date":"2024-07-28T16:00:00.000Z","nv":0.764,"tnv":0.764},{"stockId":3000000001797,"date":"2024-07-25T16:00:00.000Z","nv":0.763,"tnv":0.763},{"stockId":3000000001797,"date":"2024-07-24T16:00:00.000Z","nv":0.761,"tnv":0.761},{"stockId":3000000001797,"date":"2024-07-23T16:00:00.000Z","nv":0.768,"tnv":0.768},{"stockId":3000000001797,"date":"2024-07-22T16:00:00.000Z","nv":0.766,"tnv":0.766},{"stockId":3000000001797,"date":"2024-07-21T16:00:00.000Z","nv":0.774,"tnv":0.774},{"stockId":3000000001797,"date":"2024-07-18T16:00:00.000Z","nv":0.778,"tnv":0.778},{"stockId":3000000001797,"date":"2024-07-17T16:00:00.000Z","nv":0.781,"tnv":0.781},{"stockId":3000000001797,"date":"2024-07-16T16:00:00.000Z","nv":0.778,"tnv":0.778},{"stockId":3000000001797,"date":"2024-07-15T16:00:00.000Z","nv":0.79,"tnv":0.79},{"stockId":3000000001797,"date":"2024-07-14T16:00:00.000Z","nv":0.791,"tnv":0.791},{"stockId":3000000001797,"date":"2024-07-11T16:00:00.000Z","nv":0.788,"tnv":0.788},{"stockId":3000000001797,"date":"2024-07-10T16:00:00.000Z","nv":0.79,"tnv":0.79},{"stockId":3000000001797,"date":"2024-07-09T16:00:00.000Z","nv":0.785,"tnv":0.785},{"stockId":3000000001797,"date":"2024-07-08T16:00:00.000Z","nv":0.793,"tnv":0.793},{"stockId":3000000001797,"date":"2024-07-07T16:00:00.000Z","nv":0.787,"tnv":0.787},{"stockId":3000000001797,"date":"2024-07-04T16:00:00.000Z","nv":0.789,"tnv":0.789},{"stockId":3000000001797,"date":"2024-07-03T16:00:00.000Z","nv":0.788,"tnv":0.788},{"stockId":3000000001797,"date":"2024-07-02T16:00:00.000Z","nv":0.79,"tnv":0.79},{"stockId":3000000001797,"date":"2024-07-01T16:00:00.000Z","nv":0.793,"tnv":0.793},{"stockId":3000000001797,"date":"2024-06-30T16:00:00.000Z","nv":0.8,"tnv":0.8},{"stockId":3000000001797,"date":"2024-06-27T16:00:00.000Z","nv":0.792,"tnv":0.792},{"stockId":3000000001797,"date":"2024-06-26T16:00:00.000Z","nv":0.783,"tnv":0.783},{"stockId":3000000001797,"date":"2024-06-25T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000001797,"date":"2024-06-24T16:00:00.000Z","nv":0.785,"tnv":0.785},{"stockId":3000000001797,"date":"2024-06-23T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000001797,"date":"2024-06-20T16:00:00.000Z","nv":0.791,"tnv":0.791},{"stockId":3000000001797,"date":"2024-06-19T16:00:00.000Z","nv":0.793,"tnv":0.793},{"stockId":3000000001797,"date":"2024-06-18T16:00:00.000Z","nv":0.791,"tnv":0.791},{"stockId":3000000001797,"date":"2024-06-17T16:00:00.000Z","nv":0.79,"tnv":0.79},{"stockId":3000000001797,"date":"2024-06-16T16:00:00.000Z","nv":0.79,"tnv":0.79}],"influencesList":[]}