window.pageData = {"startDate":"2024-04-24T19:37:17.869Z","endDate":"2026-04-24T19:37:17.869Z","stock":{"_id":3000000007509,"stockCode":"007509","stockType":"fund","areaCode":"cn","followedNum":47,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-27T16:00:00.000Z","setUpScale":229349000,"market":"a","tickerId":7509,"custody":"中国银行股份有限公司","name":"华商润丰灵活配置混合型证券投资基金","shortName":"华商润丰混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2019-06-18T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hsrflhpzhhxzqtzjj","memoNum":4,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"name":"胡中原","stockType":"fund_manager","stockCode":"db20674867","exchange":"fm","tickerId":82625195980}],"hotMetrics":{"fss":{"stockId":3000000007509,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.46590000000000004,"f_ind_h_s_r":0.5341,"f_h_a":73325,"f_h_s_a":11665,"f_ind_h_s_r_c_1y":0.29080000000000006,"f_ind_h_s_r_c_hy":0.19040000000000007,"f_ins_h_s_r_c_1y":-0.2908,"f_ins_h_s_r_c_hy":-0.19039999999999996,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007509,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.911261661483785,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.5014713896457765,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.8628470301957748,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.8556265692764209,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.11071085494716619,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.05304798962386511,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.024535423925667828,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.008679333802486512,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.06628558865560075},"fp":{"stockId":3000000007509,"type":"fp","f_p_r_fys":-0.033647663951993145,"f_p_r_m1":0.06119086843963295,"f_p_r_m3":-0.07317574511819114,"f_p_r_m6":-0.02381467850184016,"f_p_r_y1":0.7885759619198744,"f_p_r_y3":1.2081292850146932,"f_cagr_p_r_fs":0.246037616324976,"f_p_r_d1":0.0040858018386109585,"f_p_r_y2":1.3338509316770222,"f_p_r_y5":1.6712085308056888,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000007509,"type":"ff","f_m_f":1679646,"f_m_f_r":0.006,"f_c_f":419911,"f_c_f_r":0.0015,"f_m_a_c_f":2099557,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000007509,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":4.509,"f_nv_cr":-0.003315649867373982},"f_as":{"stockId":3000000007509,"type":"f_as","f_tas":4627448427.446,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003598,"stockCode":"003598","stockType":"fund","areaCode":"cn","followedNum":84,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-27T16:00:00.000Z","setUpScale":229349000,"market":"a","tickerId":3598,"custody":"中国银行股份有限公司","name":"华商润丰灵活配置混合型证券投资基金","shortName":"华商润丰混合A","fundSecondLevel":"hybrid","__csrcFundId":1363,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:40.863Z","masterFundFlag":1,"inceptionDate":"2017-01-24T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商润丰混合","memoNum":8,"pinyin":"hsrflhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockId":600029,"holdings":57863400,"marketCap":326928210,"netValueRatio":0.0329,"quarterlyChange":-0.29463171036204705,"stock":{"stockCode":"600029","exchange":"sh","stockType":"company","tickerId":600029,"name":"南方航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockId":601111,"holdings":48492056,"marketCap":326351536,"netValueRatio":0.0328,"quarterlyChange":-0.281750266808964,"stock":{"stockCode":"601111","exchange":"sh","stockType":"company","tickerId":601111,"name":"中国国航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockId":600115,"holdings":76607534,"marketCap":325582019,"netValueRatio":0.0327,"quarterlyChange":-0.29166666666666696,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockId":601021,"holdings":6617300,"marketCap":305719260,"netValueRatio":0.0307,"quarterlyChange":-0.22352941176470587,"stock":{"stockCode":"601021","exchange":"sh","stockType":"company","tickerId":601021,"name":"春秋航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockId":2050,"holdings":6300850,"marketCap":267975150,"netValueRatio":0.0269,"quarterlyChange":-0.22936728236731874,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockId":2273,"holdings":11973533,"marketCap":263896667,"netValueRatio":0.0265,"quarterlyChange":-0.12261146496815256,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockId":2475,"holdings":5237972,"marketCap":258022500,"netValueRatio":0.0259,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockId":600309,"holdings":3199697,"marketCap":254215926,"netValueRatio":0.0256,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockId":603885,"holdings":18784911,"marketCap":225231082,"netValueRatio":0.0226,"quarterlyChange":-0.19422043010752787,"stock":{"stockCode":"603885","exchange":"sh","stockType":"company","tickerId":603885,"name":"吉祥航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockId":600346,"holdings":10395100,"marketCap":225053915,"netValueRatio":0.0226,"quarterlyChange":-0.03905903240124331,"stock":{"stockCode":"600346","exchange":"sh","stockType":"company","tickerId":600346,"name":"恒力石化"}}],"bondHoldings":[{"_id":"69e8f9151398d79843000065","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockCode":"019785","stockName":"25国债13","holdings":3789000,"marketCap":382503183,"netValueRatio":0.0385,"lastUpdated":"2026-04-22T16:36:37.406Z"},{"_id":"69e8f9151398d79843000066","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockCode":"019773","stockName":"25国债08","holdings":2870000,"marketCap":290809787,"netValueRatio":0.0292,"lastUpdated":"2026-04-22T16:36:37.409Z"},{"_id":"69e8f9151398d79843000067","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockCode":"019792","stockName":"25国债19","holdings":771000,"marketCap":77682242,"netValueRatio":0.0078,"lastUpdated":"2026-04-22T16:36:37.413Z"},{"_id":"69e8f9151398d79843000068","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockCode":"113052","stockName":"兴业转债","holdings":7000,"marketCap":837892,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:36:37.416Z"},{"_id":"69e8f9151398d79843000069","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003598,"stockCode":"127030","stockName":"盛虹转债","holdings":7000,"marketCap":833096,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:36:37.419Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000007509,"date":"2026-04-23T16:00:00.000Z","nv":4.509,"tnv":4.509},{"stockId":3000000007509,"date":"2026-04-22T16:00:00.000Z","nv":4.524,"tnv":4.524},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007509,"nv":4.597,"tnv":4.597},{"stockId":3000000007509,"date":"2026-04-20T16:00:00.000Z","nv":4.573,"tnv":4.573},{"stockId":3000000007509,"date":"2026-04-19T16:00:00.000Z","nv":4.568,"tnv":4.568},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007509,"nv":4.513,"tnv":4.513},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007509,"nv":4.541,"tnv":4.541},{"stockId":3000000007509,"date":"2026-04-14T16:00:00.000Z","nv":4.479,"tnv":4.479},{"stockId":3000000007509,"date":"2026-04-13T16:00:00.000Z","nv":4.512,"tnv":4.512},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007509,"nv":4.469,"tnv":4.469},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007509,"nv":4.505,"tnv":4.505},{"stockId":3000000007509,"date":"2026-04-08T16:00:00.000Z","nv":4.458,"tnv":4.458},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007509,"nv":4.497,"tnv":4.497},{"stockId":3000000007509,"date":"2026-04-06T16:00:00.000Z","nv":4.275,"tnv":4.275},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007509,"nv":4.238,"tnv":4.238},{"stockId":3000000007509,"date":"2026-04-01T16:00:00.000Z","nv":4.284,"tnv":4.284},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007509,"nv":4.364,"tnv":4.364},{"stockId":3000000007509,"date":"2026-03-30T16:00:00.000Z","nv":4.241,"tnv":4.241},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007509,"nv":4.286,"tnv":4.286},{"stockId":3000000007509,"date":"2026-03-26T16:00:00.000Z","nv":4.31,"tnv":4.31},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007509,"nv":4.271,"tnv":4.271},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007509,"nv":4.34,"tnv":4.34},{"stockId":3000000007509,"date":"2026-03-23T16:00:00.000Z","nv":4.249,"tnv":4.249},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007509,"nv":4.193,"tnv":4.193},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007509,"nv":4.337,"tnv":4.337},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007509,"nv":4.405,"tnv":4.405},{"stockId":3000000007509,"date":"2026-03-17T16:00:00.000Z","nv":4.529,"tnv":4.529},{"stockId":3000000007509,"date":"2026-03-16T16:00:00.000Z","nv":4.475,"tnv":4.475},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007509,"nv":4.562,"tnv":4.562},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007509,"nv":4.58,"tnv":4.58},{"stockId":3000000007509,"date":"2026-03-11T16:00:00.000Z","nv":4.645,"tnv":4.645},{"stockId":3000000007509,"date":"2026-03-10T16:00:00.000Z","nv":4.689,"tnv":4.689},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007509,"nv":4.723,"tnv":4.723},{"stockId":3000000007509,"date":"2026-03-08T16:00:00.000Z","nv":4.597,"tnv":4.597},{"stockId":3000000007509,"date":"2026-03-05T16:00:00.000Z","nv":4.658,"tnv":4.658},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007509,"nv":4.62,"tnv":4.62},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007509,"nv":4.563,"tnv":4.563},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007509,"nv":4.604,"tnv":4.604},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007509,"nv":4.78,"tnv":4.78},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007509,"nv":4.834,"tnv":4.834},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007509,"nv":4.814,"tnv":4.814},{"stockId":3000000007509,"date":"2026-02-24T16:00:00.000Z","nv":4.778,"tnv":4.778},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007509,"nv":4.771,"tnv":4.771},{"stockId":3000000007509,"date":"2026-02-12T16:00:00.000Z","nv":4.769,"tnv":4.769},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007509,"nv":4.812,"tnv":4.812},{"stockId":3000000007509,"date":"2026-02-10T16:00:00.000Z","nv":4.761,"tnv":4.761},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007509,"nv":4.784,"tnv":4.784},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007509,"nv":4.754,"tnv":4.754},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007509,"nv":4.68,"tnv":4.68},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007509,"nv":4.663,"tnv":4.663},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007509,"nv":4.712,"tnv":4.712},{"stockId":3000000007509,"date":"2026-02-02T16:00:00.000Z","nv":4.723,"tnv":4.723},{"stockId":3000000007509,"date":"2026-02-01T16:00:00.000Z","nv":4.605,"tnv":4.605},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007509,"nv":4.712,"tnv":4.712},{"stockId":3000000007509,"date":"2026-01-28T16:00:00.000Z","nv":4.727,"tnv":4.727},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007509,"nv":4.789,"tnv":4.789},{"stockId":3000000007509,"date":"2026-01-26T16:00:00.000Z","nv":4.809,"tnv":4.809},{"stockId":3000000007509,"date":"2026-01-25T16:00:00.000Z","nv":4.781,"tnv":4.781},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007509,"nv":4.865,"tnv":4.865},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007509,"nv":4.833,"tnv":4.833},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007509,"nv":4.841,"tnv":4.841},{"stockId":3000000007509,"date":"2026-01-19T16:00:00.000Z","nv":4.81,"tnv":4.81},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007509,"nv":4.847,"tnv":4.847},{"stockId":3000000007509,"date":"2026-01-15T16:00:00.000Z","nv":4.837,"tnv":4.837},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007509,"nv":4.819,"tnv":4.819},{"stockId":3000000007509,"date":"2026-01-13T16:00:00.000Z","nv":4.82,"tnv":4.82},{"stockId":3000000007509,"date":"2026-01-12T16:00:00.000Z","nv":4.813,"tnv":4.813},{"stockId":3000000007509,"date":"2026-01-11T16:00:00.000Z","nv":4.876,"tnv":4.876},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007509,"nv":4.792,"tnv":4.792},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007509,"nv":4.73,"tnv":4.73},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007509,"nv":4.73,"tnv":4.73},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007509,"nv":4.739,"tnv":4.739},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007509,"nv":4.729,"tnv":4.729},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007509,"nv":4.666,"tnv":4.666},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007509,"nv":4.67,"tnv":4.67},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007509,"nv":4.63,"tnv":4.63},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007509,"nv":4.62,"tnv":4.62},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007509,"nv":4.627,"tnv":4.627},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007509,"nv":4.597,"tnv":4.597},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007509,"nv":4.56,"tnv":4.56},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007509,"nv":4.568,"tnv":4.568},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007509,"nv":4.534,"tnv":4.534},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007509,"nv":4.519,"tnv":4.519},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007509,"nv":4.548,"tnv":4.548},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007509,"nv":4.483,"tnv":4.483},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007509,"nv":4.524,"tnv":4.524},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007509,"nv":4.587,"tnv":4.587},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007509,"nv":4.558,"tnv":4.558},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007509,"nv":4.588,"tnv":4.588},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007509,"nv":4.574,"tnv":4.574},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007509,"nv":4.574,"tnv":4.574},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007509,"nv":4.525,"tnv":4.525},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007509,"nv":4.495,"tnv":4.495},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007509,"nv":4.473,"tnv":4.473},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007509,"nv":4.495,"tnv":4.495},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007509,"nv":4.514,"tnv":4.514},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007509,"nv":4.47,"tnv":4.47},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007509,"nv":4.443,"tnv":4.443},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007509,"nv":4.456,"tnv":4.456},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007509,"nv":4.406,"tnv":4.406},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007509,"nv":4.346,"tnv":4.346},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007509,"nv":4.329,"tnv":4.329},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007509,"nv":4.409,"tnv":4.409},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007509,"nv":4.421,"tnv":4.421},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007509,"nv":4.423,"tnv":4.423},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007509,"nv":4.421,"tnv":4.421},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007509,"nv":4.42,"tnv":4.42},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007509,"nv":4.488,"tnv":4.488},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007509,"nv":4.488,"tnv":4.488},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007509,"nv":4.498,"tnv":4.498},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007509,"nv":4.551,"tnv":4.551},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007509,"nv":4.586,"tnv":4.586},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007509,"nv":4.615,"tnv":4.615},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007509,"nv":4.535,"tnv":4.535},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007509,"nv":4.542,"tnv":4.542},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007509,"nv":4.587,"tnv":4.587},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007509,"nv":4.571,"tnv":4.571},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007509,"nv":4.664,"tnv":4.664},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007509,"nv":4.755,"tnv":4.755},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007509,"nv":4.718,"tnv":4.718},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007509,"nv":4.707,"tnv":4.707},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007509,"nv":4.619,"tnv":4.619},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007509,"nv":4.5,"tnv":4.5},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007509,"nv":4.539,"tnv":4.539},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007509,"nv":4.535,"tnv":4.535},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007509,"nv":4.415,"tnv":4.415},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007509,"nv":4.342,"tnv":4.342},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007509,"nv":4.402,"tnv":4.402},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007509,"nv":4.408,"tnv":4.408},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007509,"nv":4.349,"tnv":4.349},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007509,"nv":4.464,"tnv":4.464},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007509,"nv":4.514,"tnv":4.514},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007509,"nv":4.601,"tnv":4.601},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007509,"nv":4.618,"tnv":4.618},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007509,"nv":4.652,"tnv":4.652},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007509,"nv":4.596,"tnv":4.596},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007509,"nv":4.691,"tnv":4.691},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007509,"nv":4.657,"tnv":4.657},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007509,"nv":4.653,"tnv":4.653},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007509,"nv":4.648,"tnv":4.648},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007509,"nv":4.619,"tnv":4.619},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007509,"nv":4.642,"tnv":4.642},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007509,"nv":4.644,"tnv":4.644},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007509,"nv":4.608,"tnv":4.608},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007509,"nv":4.543,"tnv":4.543},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007509,"nv":4.546,"tnv":4.546},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007509,"nv":4.588,"tnv":4.588},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007509,"nv":4.398,"tnv":4.398},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007509,"nv":4.325,"tnv":4.325},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007509,"nv":4.36,"tnv":4.36},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007509,"nv":4.416,"tnv":4.416},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007509,"nv":4.268,"tnv":4.268},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007509,"nv":4.458,"tnv":4.458},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007509,"nv":4.417,"tnv":4.417},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007509,"nv":4.509,"tnv":4.509},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007509,"nv":4.402,"tnv":4.402},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007509,"nv":4.371,"tnv":4.371},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007509,"nv":4.199,"tnv":4.199},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007509,"nv":4.18,"tnv":4.18},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007509,"nv":4.185,"tnv":4.185},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007509,"nv":4.041,"tnv":4.041},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007509,"nv":3.962,"tnv":3.962},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007509,"nv":3.997,"tnv":3.997},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007509,"nv":3.986,"tnv":3.986},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007509,"nv":3.913,"tnv":3.913},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007509,"nv":3.831,"tnv":3.831},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007509,"nv":3.81,"tnv":3.81},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007509,"nv":3.873,"tnv":3.873},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007509,"nv":3.726,"tnv":3.726},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007509,"nv":3.661,"tnv":3.661},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007509,"nv":3.603,"tnv":3.603},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007509,"nv":3.622,"tnv":3.622},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007509,"nv":3.626,"tnv":3.626},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007509,"nv":3.583,"tnv":3.583},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007509,"nv":3.557,"tnv":3.557},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007509,"nv":3.526,"tnv":3.526},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007509,"nv":3.558,"tnv":3.558},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007509,"nv":3.557,"tnv":3.557},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007509,"nv":3.557,"tnv":3.557},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007509,"nv":3.467,"tnv":3.467},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007509,"nv":3.4,"tnv":3.4},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007509,"nv":3.4,"tnv":3.4},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007509,"nv":3.404,"tnv":3.404},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007509,"nv":3.413,"tnv":3.413},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007509,"nv":3.435,"tnv":3.435},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007509,"nv":3.415,"tnv":3.415},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007509,"nv":3.448,"tnv":3.448},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007509,"nv":3.355,"tnv":3.355},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007509,"nv":3.359,"tnv":3.359},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007509,"nv":3.204,"tnv":3.204},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007509,"nv":3.187,"tnv":3.187},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007509,"nv":3.191,"tnv":3.191},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007509,"nv":3.196,"tnv":3.196},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007509,"nv":3.19,"tnv":3.19},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007509,"nv":3.075,"tnv":3.075},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007509,"nv":3.118,"tnv":3.118},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007509,"nv":3.126,"tnv":3.126},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007509,"nv":3.059,"tnv":3.059},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007509,"nv":3.12,"tnv":3.12},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007509,"nv":3.11,"tnv":3.11},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007509,"nv":3.029,"tnv":3.029},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007509,"nv":2.987,"tnv":2.987},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007509,"nv":2.977,"tnv":2.977},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007509,"nv":2.937,"tnv":2.937},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007509,"nv":2.871,"tnv":2.871},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007509,"nv":2.884,"tnv":2.884},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007509,"nv":2.934,"tnv":2.934},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007509,"nv":2.939,"tnv":2.939},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007509,"nv":2.882,"tnv":2.882},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007509,"nv":2.903,"tnv":2.903},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007509,"nv":2.843,"tnv":2.843},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007509,"nv":2.871,"tnv":2.871},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007509,"nv":2.832,"tnv":2.832},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007509,"nv":2.809,"tnv":2.809},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007509,"nv":2.825,"tnv":2.825},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007509,"nv":2.789,"tnv":2.789},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007509,"nv":2.792,"tnv":2.792},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007509,"nv":2.702,"tnv":2.702},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007509,"nv":2.647,"tnv":2.647},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007509,"nv":2.638,"tnv":2.638},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007509,"nv":2.674,"tnv":2.674},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007509,"nv":2.623,"tnv":2.623},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007509,"nv":2.595,"tnv":2.595},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007509,"nv":2.636,"tnv":2.636},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007509,"nv":2.615,"tnv":2.615},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007509,"nv":2.646,"tnv":2.646},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007509,"nv":2.661,"tnv":2.661},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007509,"nv":2.671,"tnv":2.671},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007509,"nv":2.648,"tnv":2.648},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007509,"nv":2.682,"tnv":2.682},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007509,"nv":2.665,"tnv":2.665},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007509,"nv":2.737,"tnv":2.737},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007509,"nv":2.731,"tnv":2.731},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007509,"nv":2.758,"tnv":2.758},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007509,"nv":2.677,"tnv":2.677},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007509,"nv":2.721,"tnv":2.721},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007509,"nv":2.659,"tnv":2.659},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007509,"nv":2.669,"tnv":2.669},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007509,"nv":2.585,"tnv":2.585},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007509,"nv":2.547,"tnv":2.547},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007509,"nv":2.535,"tnv":2.535},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007509,"nv":2.557,"tnv":2.557},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007509,"nv":2.521,"tnv":2.521},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007509,"nv":2.566,"tnv":2.566},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007509,"nv":2.474,"tnv":2.474},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007509,"nv":2.51,"tnv":2.51},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007509,"nv":2.432,"tnv":2.432},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007509,"nv":2.412,"tnv":2.412},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007509,"nv":2.417,"tnv":2.417},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007509,"nv":2.469,"tnv":2.469},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007509,"nv":2.474,"tnv":2.474},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007509,"nv":2.452,"tnv":2.452},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007509,"nv":2.402,"tnv":2.402},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007509,"nv":2.293,"tnv":2.293},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007509,"nv":2.256,"tnv":2.256},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007509,"nv":2.328,"tnv":2.328},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007509,"nv":2.664,"tnv":2.664},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007509,"nv":2.779,"tnv":2.779},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007509,"nv":2.755,"tnv":2.755},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007509,"nv":2.771,"tnv":2.771},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007509,"nv":2.781,"tnv":2.781},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007509,"nv":2.799,"tnv":2.799},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007509,"nv":2.809,"tnv":2.809},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007509,"nv":2.803,"tnv":2.803},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007509,"nv":2.858,"tnv":2.858},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007509,"nv":2.84,"tnv":2.84},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007509,"nv":2.919,"tnv":2.919},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007509,"nv":2.939,"tnv":2.939},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007509,"nv":3.002,"tnv":3.002},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007509,"nv":2.978,"tnv":2.978},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007509,"nv":2.955,"tnv":2.955},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007509,"nv":2.858,"tnv":2.858},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007509,"nv":2.932,"tnv":2.932},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007509,"nv":2.924,"tnv":2.924},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007509,"nv":2.949,"tnv":2.949},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007509,"nv":2.937,"tnv":2.937},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007509,"nv":2.953,"tnv":2.953},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007509,"nv":2.897,"tnv":2.897},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007509,"nv":2.849,"tnv":2.849},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007509,"nv":2.808,"tnv":2.808},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007509,"nv":2.838,"tnv":2.838},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007509,"nv":3.025,"tnv":3.025},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007509,"nv":3.073,"tnv":3.073},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007509,"nv":3.035,"tnv":3.035},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007509,"nv":3.054,"tnv":3.054},{"stockId":3000000007509,"date":"2025-02-20T16:00:00.000Z","nv":3.104,"tnv":3.104},{"stockId":3000000007509,"date":"2025-02-19T16:00:00.000Z","nv":3.02,"tnv":3.02},{"stockId":3000000007509,"date":"2025-02-18T16:00:00.000Z","nv":2.976,"tnv":2.976},{"stockId":3000000007509,"date":"2025-02-17T16:00:00.000Z","nv":2.887,"tnv":2.887},{"stockId":3000000007509,"date":"2025-02-16T16:00:00.000Z","nv":2.937,"tnv":2.937},{"stockId":3000000007509,"date":"2025-02-13T16:00:00.000Z","nv":2.824,"tnv":2.824},{"stockId":3000000007509,"date":"2025-02-12T16:00:00.000Z","nv":2.824,"tnv":2.824},{"stockId":3000000007509,"date":"2025-02-11T16:00:00.000Z","nv":2.9,"tnv":2.9},{"stockId":3000000007509,"date":"2025-02-10T16:00:00.000Z","nv":2.863,"tnv":2.863},{"stockId":3000000007509,"date":"2025-02-09T16:00:00.000Z","nv":2.837,"tnv":2.837},{"stockId":3000000007509,"date":"2025-02-06T16:00:00.000Z","nv":2.826,"tnv":2.826},{"stockId":3000000007509,"date":"2025-02-05T16:00:00.000Z","nv":2.771,"tnv":2.771},{"stockId":3000000007509,"date":"2025-02-04T16:00:00.000Z","nv":2.661,"tnv":2.661},{"stockId":3000000007509,"date":"2025-01-26T16:00:00.000Z","nv":2.732,"tnv":2.732},{"stockId":3000000007509,"date":"2025-01-23T16:00:00.000Z","nv":2.847,"tnv":2.847},{"stockId":3000000007509,"date":"2025-01-22T16:00:00.000Z","nv":2.777,"tnv":2.777},{"stockId":3000000007509,"date":"2025-01-21T16:00:00.000Z","nv":2.802,"tnv":2.802},{"stockId":3000000007509,"date":"2025-01-20T16:00:00.000Z","nv":2.762,"tnv":2.762},{"stockId":3000000007509,"date":"2025-01-19T16:00:00.000Z","nv":2.673,"tnv":2.673},{"stockId":3000000007509,"date":"2025-01-16T16:00:00.000Z","nv":2.639,"tnv":2.639},{"stockId":3000000007509,"date":"2025-01-15T16:00:00.000Z","nv":2.628,"tnv":2.628},{"stockId":3000000007509,"date":"2025-01-14T16:00:00.000Z","nv":2.58,"tnv":2.58},{"stockId":3000000007509,"date":"2025-01-13T16:00:00.000Z","nv":2.601,"tnv":2.601},{"stockId":3000000007509,"date":"2025-01-12T16:00:00.000Z","nv":2.472,"tnv":2.472},{"stockId":3000000007509,"date":"2025-01-09T16:00:00.000Z","nv":2.497,"tnv":2.497},{"stockId":3000000007509,"date":"2025-01-08T16:00:00.000Z","nv":2.554,"tnv":2.554},{"stockId":3000000007509,"date":"2025-01-07T16:00:00.000Z","nv":2.533,"tnv":2.533},{"stockId":3000000007509,"date":"2025-01-06T16:00:00.000Z","nv":2.52,"tnv":2.52},{"stockId":3000000007509,"date":"2025-01-05T16:00:00.000Z","nv":2.423,"tnv":2.423},{"stockId":3000000007509,"date":"2025-01-02T16:00:00.000Z","nv":2.424,"tnv":2.424},{"stockId":3000000007509,"date":"2025-01-01T16:00:00.000Z","nv":2.487,"tnv":2.487},{"stockId":3000000007509,"date":"2024-12-30T16:00:00.000Z","nv":2.524,"tnv":2.524},{"stockId":3000000007509,"date":"2024-12-29T16:00:00.000Z","nv":2.628,"tnv":2.628},{"stockId":3000000007509,"date":"2024-12-26T16:00:00.000Z","nv":2.642,"tnv":2.642},{"stockId":3000000007509,"date":"2024-12-25T16:00:00.000Z","nv":2.679,"tnv":2.679},{"stockId":3000000007509,"date":"2024-12-24T16:00:00.000Z","nv":2.582,"tnv":2.582},{"stockId":3000000007509,"date":"2024-12-23T16:00:00.000Z","nv":2.584,"tnv":2.584},{"stockId":3000000007509,"date":"2024-12-22T16:00:00.000Z","nv":2.558,"tnv":2.558},{"stockId":3000000007509,"date":"2024-12-19T16:00:00.000Z","nv":2.624,"tnv":2.624},{"stockId":3000000007509,"date":"2024-12-18T16:00:00.000Z","nv":2.594,"tnv":2.594},{"stockId":3000000007509,"date":"2024-12-17T16:00:00.000Z","nv":2.533,"tnv":2.533},{"stockId":3000000007509,"date":"2024-12-16T16:00:00.000Z","nv":2.523,"tnv":2.523},{"stockId":3000000007509,"date":"2024-12-15T16:00:00.000Z","nv":2.546,"tnv":2.546},{"stockId":3000000007509,"date":"2024-12-12T16:00:00.000Z","nv":2.583,"tnv":2.583},{"stockId":3000000007509,"date":"2024-12-11T16:00:00.000Z","nv":2.634,"tnv":2.634},{"stockId":3000000007509,"date":"2024-12-10T16:00:00.000Z","nv":2.618,"tnv":2.618},{"stockId":3000000007509,"date":"2024-12-09T16:00:00.000Z","nv":2.589,"tnv":2.589},{"stockId":3000000007509,"date":"2024-12-08T16:00:00.000Z","nv":2.553,"tnv":2.553},{"stockId":3000000007509,"date":"2024-12-05T16:00:00.000Z","nv":2.566,"tnv":2.566},{"stockId":3000000007509,"date":"2024-12-04T16:00:00.000Z","nv":2.543,"tnv":2.543},{"stockId":3000000007509,"date":"2024-12-03T16:00:00.000Z","nv":2.488,"tnv":2.488},{"stockId":3000000007509,"date":"2024-12-02T16:00:00.000Z","nv":2.512,"tnv":2.512},{"stockId":3000000007509,"date":"2024-12-01T16:00:00.000Z","nv":2.533,"tnv":2.533},{"stockId":3000000007509,"date":"2024-11-28T16:00:00.000Z","nv":2.461,"tnv":2.461},{"stockId":3000000007509,"date":"2024-11-27T16:00:00.000Z","nv":2.394,"tnv":2.394},{"stockId":3000000007509,"date":"2024-11-26T16:00:00.000Z","nv":2.437,"tnv":2.437},{"stockId":3000000007509,"date":"2024-11-25T16:00:00.000Z","nv":2.368,"tnv":2.368},{"stockId":3000000007509,"date":"2024-11-24T16:00:00.000Z","nv":2.398,"tnv":2.398},{"stockId":3000000007509,"date":"2024-11-21T16:00:00.000Z","nv":2.422,"tnv":2.422},{"stockId":3000000007509,"date":"2024-11-20T16:00:00.000Z","nv":2.491,"tnv":2.491},{"stockId":3000000007509,"date":"2024-11-19T16:00:00.000Z","nv":2.53,"tnv":2.53},{"stockId":3000000007509,"date":"2024-11-18T16:00:00.000Z","nv":2.478,"tnv":2.478},{"stockId":3000000007509,"date":"2024-11-17T16:00:00.000Z","nv":2.404,"tnv":2.404},{"stockId":3000000007509,"date":"2024-11-14T16:00:00.000Z","nv":2.5,"tnv":2.5},{"stockId":3000000007509,"date":"2024-11-13T16:00:00.000Z","nv":2.581,"tnv":2.581},{"stockId":3000000007509,"date":"2024-11-12T16:00:00.000Z","nv":2.66,"tnv":2.66},{"stockId":3000000007509,"date":"2024-11-11T16:00:00.000Z","nv":2.619,"tnv":2.619},{"stockId":3000000007509,"date":"2024-11-10T16:00:00.000Z","nv":2.649,"tnv":2.649},{"stockId":3000000007509,"date":"2024-11-07T16:00:00.000Z","nv":2.562,"tnv":2.562},{"stockId":3000000007509,"date":"2024-11-06T16:00:00.000Z","nv":2.546,"tnv":2.546},{"stockId":3000000007509,"date":"2024-11-05T16:00:00.000Z","nv":2.526,"tnv":2.526},{"stockId":3000000007509,"date":"2024-11-04T16:00:00.000Z","nv":2.531,"tnv":2.531},{"stockId":3000000007509,"date":"2024-11-03T16:00:00.000Z","nv":2.446,"tnv":2.446},{"stockId":3000000007509,"date":"2024-10-31T16:00:00.000Z","nv":2.368,"tnv":2.368},{"stockId":3000000007509,"date":"2024-10-30T16:00:00.000Z","nv":2.435,"tnv":2.435},{"stockId":3000000007509,"date":"2024-10-29T16:00:00.000Z","nv":2.437,"tnv":2.437},{"stockId":3000000007509,"date":"2024-10-28T16:00:00.000Z","nv":2.429,"tnv":2.429},{"stockId":3000000007509,"date":"2024-10-27T16:00:00.000Z","nv":2.449,"tnv":2.449},{"stockId":3000000007509,"date":"2024-10-24T16:00:00.000Z","nv":2.442,"tnv":2.442},{"stockId":3000000007509,"date":"2024-10-23T16:00:00.000Z","nv":2.415,"tnv":2.415},{"stockId":3000000007509,"date":"2024-10-22T16:00:00.000Z","nv":2.416,"tnv":2.416},{"stockId":3000000007509,"date":"2024-10-21T16:00:00.000Z","nv":2.441,"tnv":2.441},{"stockId":3000000007509,"date":"2024-10-20T16:00:00.000Z","nv":2.415,"tnv":2.415},{"stockId":3000000007509,"date":"2024-10-17T16:00:00.000Z","nv":2.353,"tnv":2.353},{"stockId":3000000007509,"date":"2024-10-16T16:00:00.000Z","nv":2.203,"tnv":2.203},{"stockId":3000000007509,"date":"2024-10-15T16:00:00.000Z","nv":2.174,"tnv":2.174},{"stockId":3000000007509,"date":"2024-10-14T16:00:00.000Z","nv":2.211,"tnv":2.211},{"stockId":3000000007509,"date":"2024-10-13T16:00:00.000Z","nv":2.26,"tnv":2.26},{"stockId":3000000007509,"date":"2024-10-10T16:00:00.000Z","nv":2.187,"tnv":2.187},{"stockId":3000000007509,"date":"2024-10-09T16:00:00.000Z","nv":2.285,"tnv":2.285},{"stockId":3000000007509,"date":"2024-10-08T16:00:00.000Z","nv":2.322,"tnv":2.322},{"stockId":3000000007509,"date":"2024-10-07T16:00:00.000Z","nv":2.453,"tnv":2.453},{"stockId":3000000007509,"date":"2024-09-29T16:00:00.000Z","nv":2.194,"tnv":2.194},{"stockId":3000000007509,"date":"2024-09-26T16:00:00.000Z","nv":1.964,"tnv":1.964},{"stockId":3000000007509,"date":"2024-09-25T16:00:00.000Z","nv":1.874,"tnv":1.874},{"stockId":3000000007509,"date":"2024-09-24T16:00:00.000Z","nv":1.801,"tnv":1.801},{"stockId":3000000007509,"date":"2024-09-23T16:00:00.000Z","nv":1.796,"tnv":1.796},{"stockId":3000000007509,"date":"2024-09-22T16:00:00.000Z","nv":1.708,"tnv":1.708},{"stockId":3000000007509,"date":"2024-09-19T16:00:00.000Z","nv":1.709,"tnv":1.709},{"stockId":3000000007509,"date":"2024-09-18T16:00:00.000Z","nv":1.714,"tnv":1.714},{"stockId":3000000007509,"date":"2024-09-17T16:00:00.000Z","nv":1.705,"tnv":1.705},{"stockId":3000000007509,"date":"2024-09-12T16:00:00.000Z","nv":1.72,"tnv":1.72},{"stockId":3000000007509,"date":"2024-09-11T16:00:00.000Z","nv":1.713,"tnv":1.713},{"stockId":3000000007509,"date":"2024-09-10T16:00:00.000Z","nv":1.73,"tnv":1.73},{"stockId":3000000007509,"date":"2024-09-09T16:00:00.000Z","nv":1.728,"tnv":1.728},{"stockId":3000000007509,"date":"2024-09-08T16:00:00.000Z","nv":1.704,"tnv":1.704},{"stockId":3000000007509,"date":"2024-09-05T16:00:00.000Z","nv":1.702,"tnv":1.702},{"stockId":3000000007509,"date":"2024-09-04T16:00:00.000Z","nv":1.728,"tnv":1.728},{"stockId":3000000007509,"date":"2024-09-03T16:00:00.000Z","nv":1.722,"tnv":1.722},{"stockId":3000000007509,"date":"2024-09-02T16:00:00.000Z","nv":1.74,"tnv":1.74},{"stockId":3000000007509,"date":"2024-09-01T16:00:00.000Z","nv":1.725,"tnv":1.725},{"stockId":3000000007509,"date":"2024-08-29T16:00:00.000Z","nv":1.784,"tnv":1.784},{"stockId":3000000007509,"date":"2024-08-28T16:00:00.000Z","nv":1.729,"tnv":1.729},{"stockId":3000000007509,"date":"2024-08-27T16:00:00.000Z","nv":1.722,"tnv":1.722},{"stockId":3000000007509,"date":"2024-08-26T16:00:00.000Z","nv":1.715,"tnv":1.715},{"stockId":3000000007509,"date":"2024-08-25T16:00:00.000Z","nv":1.733,"tnv":1.733},{"stockId":3000000007509,"date":"2024-08-22T16:00:00.000Z","nv":1.753,"tnv":1.753},{"stockId":3000000007509,"date":"2024-08-21T16:00:00.000Z","nv":1.761,"tnv":1.761},{"stockId":3000000007509,"date":"2024-08-20T16:00:00.000Z","nv":1.79,"tnv":1.79},{"stockId":3000000007509,"date":"2024-08-19T16:00:00.000Z","nv":1.783,"tnv":1.783},{"stockId":3000000007509,"date":"2024-08-18T16:00:00.000Z","nv":1.809,"tnv":1.809},{"stockId":3000000007509,"date":"2024-08-15T16:00:00.000Z","nv":1.807,"tnv":1.807},{"stockId":3000000007509,"date":"2024-08-14T16:00:00.000Z","nv":1.795,"tnv":1.795},{"stockId":3000000007509,"date":"2024-08-13T16:00:00.000Z","nv":1.775,"tnv":1.775},{"stockId":3000000007509,"date":"2024-08-12T16:00:00.000Z","nv":1.781,"tnv":1.781},{"stockId":3000000007509,"date":"2024-08-11T16:00:00.000Z","nv":1.764,"tnv":1.764},{"stockId":3000000007509,"date":"2024-08-08T16:00:00.000Z","nv":1.772,"tnv":1.772},{"stockId":3000000007509,"date":"2024-08-07T16:00:00.000Z","nv":1.773,"tnv":1.773},{"stockId":3000000007509,"date":"2024-08-06T16:00:00.000Z","nv":1.797,"tnv":1.797},{"stockId":3000000007509,"date":"2024-08-05T16:00:00.000Z","nv":1.794,"tnv":1.794},{"stockId":3000000007509,"date":"2024-08-04T16:00:00.000Z","nv":1.751,"tnv":1.751},{"stockId":3000000007509,"date":"2024-08-01T16:00:00.000Z","nv":1.823,"tnv":1.823},{"stockId":3000000007509,"date":"2024-07-31T16:00:00.000Z","nv":1.893,"tnv":1.893},{"stockId":3000000007509,"date":"2024-07-30T16:00:00.000Z","nv":1.9,"tnv":1.9},{"stockId":3000000007509,"date":"2024-07-29T16:00:00.000Z","nv":1.829,"tnv":1.829},{"stockId":3000000007509,"date":"2024-07-28T16:00:00.000Z","nv":1.834,"tnv":1.834},{"stockId":3000000007509,"date":"2024-07-25T16:00:00.000Z","nv":1.822,"tnv":1.822},{"stockId":3000000007509,"date":"2024-07-24T16:00:00.000Z","nv":1.787,"tnv":1.787},{"stockId":3000000007509,"date":"2024-07-23T16:00:00.000Z","nv":1.82,"tnv":1.82},{"stockId":3000000007509,"date":"2024-07-22T16:00:00.000Z","nv":1.834,"tnv":1.834},{"stockId":3000000007509,"date":"2024-07-21T16:00:00.000Z","nv":1.89,"tnv":1.89},{"stockId":3000000007509,"date":"2024-07-18T16:00:00.000Z","nv":1.886,"tnv":1.886},{"stockId":3000000007509,"date":"2024-07-17T16:00:00.000Z","nv":1.886,"tnv":1.886},{"stockId":3000000007509,"date":"2024-07-16T16:00:00.000Z","nv":1.886,"tnv":1.886},{"stockId":3000000007509,"date":"2024-07-15T16:00:00.000Z","nv":1.925,"tnv":1.925},{"stockId":3000000007509,"date":"2024-07-14T16:00:00.000Z","nv":1.886,"tnv":1.886},{"stockId":3000000007509,"date":"2024-07-11T16:00:00.000Z","nv":1.905,"tnv":1.905},{"stockId":3000000007509,"date":"2024-07-10T16:00:00.000Z","nv":1.942,"tnv":1.942},{"stockId":3000000007509,"date":"2024-07-09T16:00:00.000Z","nv":1.929,"tnv":1.929},{"stockId":3000000007509,"date":"2024-07-08T16:00:00.000Z","nv":1.921,"tnv":1.921},{"stockId":3000000007509,"date":"2024-07-07T16:00:00.000Z","nv":1.851,"tnv":1.851},{"stockId":3000000007509,"date":"2024-07-04T16:00:00.000Z","nv":1.873,"tnv":1.873},{"stockId":3000000007509,"date":"2024-07-03T16:00:00.000Z","nv":1.872,"tnv":1.872},{"stockId":3000000007509,"date":"2024-07-02T16:00:00.000Z","nv":1.886,"tnv":1.886},{"stockId":3000000007509,"date":"2024-07-01T16:00:00.000Z","nv":1.912,"tnv":1.912},{"stockId":3000000007509,"date":"2024-06-30T16:00:00.000Z","nv":1.924,"tnv":1.924},{"stockId":3000000007509,"date":"2024-06-27T16:00:00.000Z","nv":1.901,"tnv":1.901},{"stockId":3000000007509,"date":"2024-06-26T16:00:00.000Z","nv":1.875,"tnv":1.875},{"stockId":3000000007509,"date":"2024-06-25T16:00:00.000Z","nv":1.918,"tnv":1.918},{"stockId":3000000007509,"date":"2024-06-24T16:00:00.000Z","nv":1.865,"tnv":1.865},{"stockId":3000000007509,"date":"2024-06-23T16:00:00.000Z","nv":1.905,"tnv":1.905},{"stockId":3000000007509,"date":"2024-06-20T16:00:00.000Z","nv":1.968,"tnv":1.968},{"stockId":3000000007509,"date":"2024-06-19T16:00:00.000Z","nv":1.968,"tnv":1.968},{"stockId":3000000007509,"date":"2024-06-18T16:00:00.000Z","nv":1.996,"tnv":1.996},{"stockId":3000000007509,"date":"2024-06-17T16:00:00.000Z","nv":2.018,"tnv":2.018},{"stockId":3000000007509,"date":"2024-06-16T16:00:00.000Z","nv":1.991,"tnv":1.991},{"stockId":3000000007509,"date":"2024-06-13T16:00:00.000Z","nv":1.976,"tnv":1.976},{"stockId":3000000007509,"date":"2024-06-12T16:00:00.000Z","nv":1.937,"tnv":1.937},{"stockId":3000000007509,"date":"2024-06-11T16:00:00.000Z","nv":1.914,"tnv":1.914},{"stockId":3000000007509,"date":"2024-06-10T16:00:00.000Z","nv":1.895,"tnv":1.895},{"stockId":3000000007509,"date":"2024-06-06T16:00:00.000Z","nv":1.87,"tnv":1.87},{"stockId":3000000007509,"date":"2024-06-05T16:00:00.000Z","nv":1.898,"tnv":1.898},{"stockId":3000000007509,"date":"2024-06-04T16:00:00.000Z","nv":1.914,"tnv":1.914},{"stockId":3000000007509,"date":"2024-06-03T16:00:00.000Z","nv":1.933,"tnv":1.933},{"stockId":3000000007509,"date":"2024-06-02T16:00:00.000Z","nv":1.925,"tnv":1.925},{"stockId":3000000007509,"date":"2024-05-30T16:00:00.000Z","nv":1.9,"tnv":1.9},{"stockId":3000000007509,"date":"2024-05-29T16:00:00.000Z","nv":1.882,"tnv":1.882},{"stockId":3000000007509,"date":"2024-05-28T16:00:00.000Z","nv":1.884,"tnv":1.884},{"stockId":3000000007509,"date":"2024-05-27T16:00:00.000Z","nv":1.887,"tnv":1.887},{"stockId":3000000007509,"date":"2024-05-26T16:00:00.000Z","nv":1.915,"tnv":1.915},{"stockId":3000000007509,"date":"2024-05-23T16:00:00.000Z","nv":1.897,"tnv":1.897},{"stockId":3000000007509,"date":"2024-05-22T16:00:00.000Z","nv":1.94,"tnv":1.94},{"stockId":3000000007509,"date":"2024-05-21T16:00:00.000Z","nv":1.976,"tnv":1.976},{"stockId":3000000007509,"date":"2024-05-20T16:00:00.000Z","nv":1.979,"tnv":1.979},{"stockId":3000000007509,"date":"2024-05-19T16:00:00.000Z","nv":1.999,"tnv":1.999},{"stockId":3000000007509,"date":"2024-05-16T16:00:00.000Z","nv":1.968,"tnv":1.968},{"stockId":3000000007509,"date":"2024-05-15T16:00:00.000Z","nv":1.942,"tnv":1.942},{"stockId":3000000007509,"date":"2024-05-14T16:00:00.000Z","nv":1.93,"tnv":1.93},{"stockId":3000000007509,"date":"2024-05-13T16:00:00.000Z","nv":1.946,"tnv":1.946},{"stockId":3000000007509,"date":"2024-05-12T16:00:00.000Z","nv":1.942,"tnv":1.942},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007509,"nv":1.966,"tnv":1.966},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007509,"nv":1.996,"tnv":1.996},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007509,"nv":1.969,"tnv":1.969},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007509,"nv":2.005,"tnv":2.005},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007509,"nv":2.018,"tnv":2.018},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007509,"nv":2.013,"tnv":2.013},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007509,"nv":2.029,"tnv":2.029},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007509,"nv":1.985,"tnv":1.985}],"influencesList":[]}