window.pageData = {"startDate":"2024-06-15T05:49:48.217Z","endDate":"2026-06-15T05:49:48.217Z","stock":{"_id":3000000016045,"stockCode":"016045","shortName":"华商研究回报一年持有混合A","masterFundShortName":"华商研究回报一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16045,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050510000,"name":"华商研究回报一年持有期混合型证券投资基金","inceptionDate":"2023-03-06T16:00:00.000Z","setUpDate":"2023-03-06T16:00:00.000Z","setUpAssetScale":368332069.74,"setUpShares":368332069.74,"pinyin":"hsyjhbyncyqhhxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"name":"童立","stockType":"fund_manager","stockCode":"db20440502","exchange":"fm","tickerId":2012160160}],"hotMetrics":{"fss":{"stockId":3000000016045,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0086,"f_ind_h_s_r":0.9914000000000001,"f_h_a":1096,"f_h_s_a":107304,"f_ind_h_s_r_c_hy":-0.005799999999999916,"f_ins_h_s_r_c_hy":0.0058,"f_ind_h_s_r_c_1y":-0.006199999999999983,"f_ins_h_s_r_c_1y":0.006200000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016045,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.3071524064171123,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.80010764262648,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.5325443786982249,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.30874747020463233,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.24236276849642005,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.14785741860764381,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.24223064428803465,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.2824438403205036},"fp":{"stockId":3000000016045,"type":"fp","f_cagr_p_r_fs":0.11261337729160381,"f_p_r_m1":-0.08065667380442498,"f_p_r_d1":-0.006998850934921141,"f_p_r_m3":-0.0065909409619960835,"f_p_r_m6":0.13872367786529605,"f_p_r_fys":0.10834702339044133,"f_p_r_y1":0.5104477611940312,"f_p_r_y2":0.9804305283757353,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y3":0.42163355408388603},"ff":{"stockId":3000000016045,"type":"ff","f_m_f":2459708,"f_m_f_r":0.012,"f_c_f":409951,"f_c_f_r":0.002,"f_m_a_c_f":2869659,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016045,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.4168,"f_nv_cr":-0.0015503875968991832},"f_as":{"stockId":3000000016045,"type":"f_as","f_tas":72051799.4196,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016046,"name":"华商研究回报一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016046","tickerId":16046,"shortName":"华商研究回报一年持有混合C","currency":"CNY","__csrcFundId":12108,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.948Z","fundCollectionId":4000050510000,"inceptionDate":"2023-03-06T16:00:00.000Z","status":"normal","setUpDate":"2023-03-06T16:00:00.000Z","setUpAssetScale":251130180.17,"setUpShares":251130180.17,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hsyjhbyncyqhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016045,"stockId":688041,"holdings":17963,"marketCap":3776900,"netValueRatio":0.0354,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016045,"stockId":300666,"holdings":24800,"marketCap":3452656,"netValueRatio":0.0324,"quarterlyChange":0.5132608695652179,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016045,"stockId":603612,"holdings":123600,"marketCap":3197532,"netValueRatio":0.03,"quarterlyChange":0.10085106382978704,"stock":{"stockCode":"603612","exchange":"sh","stockType":"company","tickerId":603612,"name":"索通发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016045,"stockId":600316,"holdings":63400,"marketCap":2509372,"netValueRatio":0.0235,"quarterlyChange":0.13377255800630117,"stock":{"stockCode":"600316","exchange":"sh","stockType":"company","tickerId":600316,"name":"洪都航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016045,"stockId":600111,"holdings":51800,"marketCap":2469824,"netValueRatio":0.0232,"quarterlyChange":0.03382480485689521,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016045,"stockId":688629,"holdings":22716,"marketCap":2346108,"netValueRatio":0.022,"quarterlyChange":0.03218069158504888,"stock":{"name":"华丰科技","exchange":"sh","stockType":"company","stockCode":"688629","tickerId":688629}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016045,"stockId":2281,"holdings":26800,"marketCap":2259240,"netValueRatio":0.0212,"quarterlyChange":0.20514653323802823,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016045,"stockId":300677,"holdings":37000,"marketCap":2171160,"netValueRatio":0.0204,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016045,"stockId":603026,"holdings":24000,"marketCap":2079600,"netValueRatio":0.0195,"quarterlyChange":0.1582676112819137,"stock":{"stockCode":"603026","exchange":"sh","stockType":"company","tickerId":603026,"name":"石大胜华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016045,"stockId":1000000000001138,"holdings":130000,"marketCap":2058068,"netValueRatio":0.0193,"quarterlyChange":0.8677083333333326,"stock":{"stockCode":"01138","exchange":"hk","stockType":"company","tickerId":1138,"name":"中远海能"}}],"lastFsMetrics":{"latestTurnoverRate":14.48736288258819,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000016045,"nv":1.4168,"tnv":1.4168},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000016045,"nv":1.419,"tnv":1.419},{"stockId":3000000016045,"date":"2026-06-09T16:00:00.000Z","nv":1.4267,"tnv":1.4267},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000016045,"nv":1.4393,"tnv":1.4393},{"stockId":3000000016045,"date":"2026-06-07T16:00:00.000Z","nv":1.4015,"tnv":1.4015},{"stockId":3000000016045,"date":"2026-06-04T16:00:00.000Z","nv":1.4517,"tnv":1.4517},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000016045,"nv":1.4885,"tnv":1.4885},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000016045,"nv":1.4838,"tnv":1.4838},{"stockId":3000000016045,"date":"2026-06-01T16:00:00.000Z","nv":1.4731,"tnv":1.4731},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000016045,"nv":1.456,"tnv":1.456},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000016045,"nv":1.4705,"tnv":1.4705},{"stockId":3000000016045,"date":"2026-05-27T16:00:00.000Z","nv":1.5239,"tnv":1.5239},{"stockId":3000000016045,"date":"2026-05-26T16:00:00.000Z","nv":1.507,"tnv":1.507},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016045,"nv":1.5313,"tnv":1.5313},{"stockId":3000000016045,"date":"2026-05-24T16:00:00.000Z","nv":1.5583,"tnv":1.5583},{"stockId":3000000016045,"date":"2026-05-21T16:00:00.000Z","nv":1.5401,"tnv":1.5401},{"stockId":3000000016045,"date":"2026-05-20T16:00:00.000Z","nv":1.4922,"tnv":1.4922},{"stockId":3000000016045,"date":"2026-05-19T16:00:00.000Z","nv":1.5506,"tnv":1.5506},{"stockId":3000000016045,"date":"2026-05-18T16:00:00.000Z","nv":1.5284,"tnv":1.5284},{"stockId":3000000016045,"date":"2026-05-17T16:00:00.000Z","nv":1.5018,"tnv":1.5018},{"stockId":3000000016045,"date":"2026-05-14T16:00:00.000Z","nv":1.4984,"tnv":1.4984},{"stockId":3000000016045,"date":"2026-05-13T16:00:00.000Z","nv":1.5236,"tnv":1.5236},{"stockId":3000000016045,"date":"2026-05-12T16:00:00.000Z","nv":1.5698,"tnv":1.5698},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016045,"nv":1.5411,"tnv":1.5411},{"stockId":3000000016045,"date":"2026-05-10T16:00:00.000Z","nv":1.5538,"tnv":1.5538},{"stockId":3000000016045,"date":"2026-05-07T16:00:00.000Z","nv":1.5235,"tnv":1.5235},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016045,"nv":1.5369,"tnv":1.5369},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016045,"nv":1.5268,"tnv":1.5268},{"stockId":3000000016045,"date":"2026-04-29T16:00:00.000Z","nv":1.472,"tnv":1.472},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016045,"nv":1.4618,"tnv":1.4618},{"stockId":3000000016045,"date":"2026-04-27T16:00:00.000Z","nv":1.4339,"tnv":1.4339},{"stockId":3000000016045,"date":"2026-04-26T16:00:00.000Z","nv":1.4421,"tnv":1.4421},{"stockId":3000000016045,"date":"2026-04-23T16:00:00.000Z","nv":1.4295,"tnv":1.4295},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016045,"nv":1.4222,"tnv":1.4222},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016045,"nv":1.45,"tnv":1.45},{"stockId":3000000016045,"date":"2026-04-20T16:00:00.000Z","nv":1.4384,"tnv":1.4384},{"stockId":3000000016045,"date":"2026-04-19T16:00:00.000Z","nv":1.4316,"tnv":1.4316},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016045,"nv":1.4195,"tnv":1.4195},{"stockId":3000000016045,"date":"2026-04-15T16:00:00.000Z","nv":1.4036,"tnv":1.4036},{"stockId":3000000016045,"date":"2026-04-14T16:00:00.000Z","nv":1.3822,"tnv":1.3822},{"stockId":3000000016045,"date":"2026-04-13T16:00:00.000Z","nv":1.3972,"tnv":1.3972},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016045,"nv":1.3763,"tnv":1.3763},{"stockId":3000000016045,"date":"2026-04-09T16:00:00.000Z","nv":1.3684,"tnv":1.3684},{"stockId":3000000016045,"date":"2026-04-08T16:00:00.000Z","nv":1.3545,"tnv":1.3545},{"stockId":3000000016045,"date":"2026-04-07T16:00:00.000Z","nv":1.3483,"tnv":1.3483},{"stockId":3000000016045,"date":"2026-04-06T16:00:00.000Z","nv":1.3091,"tnv":1.3091},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016045,"nv":1.3004,"tnv":1.3004},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016045,"nv":1.3037,"tnv":1.3037},{"stockId":3000000016045,"date":"2026-03-31T16:00:00.000Z","nv":1.3222,"tnv":1.3222},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016045,"nv":1.3013,"tnv":1.3013},{"stockId":3000000016045,"date":"2026-03-29T16:00:00.000Z","nv":1.3343,"tnv":1.3343},{"stockId":3000000016045,"date":"2026-03-26T16:00:00.000Z","nv":1.3338,"tnv":1.3338},{"stockId":3000000016045,"date":"2026-03-25T16:00:00.000Z","nv":1.3078,"tnv":1.3078},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016045,"nv":1.3365,"tnv":1.3365},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016045,"nv":1.3202,"tnv":1.3202},{"stockId":3000000016045,"date":"2026-03-22T16:00:00.000Z","nv":1.2971,"tnv":1.2971},{"stockId":3000000016045,"date":"2026-03-19T16:00:00.000Z","nv":1.3384,"tnv":1.3384},{"stockId":3000000016045,"date":"2026-03-18T16:00:00.000Z","nv":1.3562,"tnv":1.3562},{"stockId":3000000016045,"date":"2026-03-17T16:00:00.000Z","nv":1.3851,"tnv":1.3851},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016045,"nv":1.3602,"tnv":1.3602},{"stockId":3000000016045,"date":"2026-03-15T16:00:00.000Z","nv":1.3978,"tnv":1.3978},{"stockId":3000000016045,"date":"2026-03-12T16:00:00.000Z","nv":1.4041,"tnv":1.4041},{"stockId":3000000016045,"date":"2026-03-11T16:00:00.000Z","nv":1.4262,"tnv":1.4262},{"stockId":3000000016045,"date":"2026-03-10T16:00:00.000Z","nv":1.4383,"tnv":1.4383},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016045,"nv":1.4421,"tnv":1.4421},{"stockId":3000000016045,"date":"2026-03-08T16:00:00.000Z","nv":1.4145,"tnv":1.4145},{"stockId":3000000016045,"date":"2026-03-05T16:00:00.000Z","nv":1.4315,"tnv":1.4315},{"stockId":3000000016045,"date":"2026-03-04T16:00:00.000Z","nv":1.4315,"tnv":1.4315},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016045,"nv":1.4273,"tnv":1.4273},{"stockId":3000000016045,"date":"2026-03-02T16:00:00.000Z","nv":1.4339,"tnv":1.4339},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016045,"nv":1.5106,"tnv":1.5106},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016045,"nv":1.5162,"tnv":1.5162},{"stockId":3000000016045,"date":"2026-02-25T16:00:00.000Z","nv":1.4982,"tnv":1.4982},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016045,"nv":1.471,"tnv":1.471},{"stockId":3000000016045,"date":"2026-02-23T16:00:00.000Z","nv":1.4482,"tnv":1.4482},{"stockId":3000000016045,"date":"2026-02-12T16:00:00.000Z","nv":1.444,"tnv":1.444},{"stockId":3000000016045,"date":"2026-02-11T16:00:00.000Z","nv":1.4468,"tnv":1.4468},{"stockId":3000000016045,"date":"2026-02-10T16:00:00.000Z","nv":1.3924,"tnv":1.3924},{"stockId":3000000016045,"date":"2026-02-09T16:00:00.000Z","nv":1.4025,"tnv":1.4025},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016045,"nv":1.3941,"tnv":1.3941},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016045,"nv":1.3511,"tnv":1.3511},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016045,"nv":1.3518,"tnv":1.3518},{"stockId":3000000016045,"date":"2026-02-03T16:00:00.000Z","nv":1.3774,"tnv":1.3774},{"stockId":3000000016045,"date":"2026-02-02T16:00:00.000Z","nv":1.3834,"tnv":1.3834},{"stockId":3000000016045,"date":"2026-02-01T16:00:00.000Z","nv":1.3341,"tnv":1.3341},{"stockId":3000000016045,"date":"2026-01-29T16:00:00.000Z","nv":1.3861,"tnv":1.3861},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016045,"nv":1.3912,"tnv":1.3912},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016045,"nv":1.4127,"tnv":1.4127},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016045,"nv":1.4028,"tnv":1.4028},{"stockId":3000000016045,"date":"2026-01-25T16:00:00.000Z","nv":1.3881,"tnv":1.3881},{"stockId":3000000016045,"date":"2026-01-22T16:00:00.000Z","nv":1.3935,"tnv":1.3935},{"stockId":3000000016045,"date":"2026-01-21T16:00:00.000Z","nv":1.384,"tnv":1.384},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016045,"nv":1.3766,"tnv":1.3766},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016045,"nv":1.3527,"tnv":1.3527},{"stockId":3000000016045,"date":"2026-01-18T16:00:00.000Z","nv":1.3721,"tnv":1.3721},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016045,"nv":1.3742,"tnv":1.3742},{"stockId":3000000016045,"date":"2026-01-14T16:00:00.000Z","nv":1.3679,"tnv":1.3679},{"stockId":3000000016045,"date":"2026-01-13T16:00:00.000Z","nv":1.3586,"tnv":1.3586},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016045,"nv":1.3311,"tnv":1.3311},{"stockId":3000000016045,"date":"2026-01-11T16:00:00.000Z","nv":1.3585,"tnv":1.3585},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016045,"nv":1.3372,"tnv":1.3372},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016045,"nv":1.3224,"tnv":1.3224},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016045,"nv":1.3347,"tnv":1.3347},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016045,"nv":1.322,"tnv":1.322},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016045,"nv":1.3061,"tnv":1.3061},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016045,"nv":1.2783,"tnv":1.2783},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016045,"nv":1.2839,"tnv":1.2839},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016045,"nv":1.2903,"tnv":1.2903},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016045,"nv":1.2898,"tnv":1.2898},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016045,"nv":1.2878,"tnv":1.2878},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016045,"nv":1.283,"tnv":1.283},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016045,"nv":1.2715,"tnv":1.2715},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016045,"nv":1.278,"tnv":1.278},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016045,"nv":1.2537,"tnv":1.2537},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016045,"nv":1.2404,"tnv":1.2404},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016045,"nv":1.2443,"tnv":1.2443},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016045,"nv":1.2159,"tnv":1.2159},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016045,"nv":1.2388,"tnv":1.2388},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016045,"nv":1.2442,"tnv":1.2442},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016045,"nv":1.2236,"tnv":1.2236},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016045,"nv":1.233,"tnv":1.233},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016045,"nv":1.2234,"tnv":1.2234},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016045,"nv":1.2334,"tnv":1.2334},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016045,"nv":1.2356,"tnv":1.2356},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016045,"nv":1.2188,"tnv":1.2188},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016045,"nv":1.2094,"tnv":1.2094},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016045,"nv":1.2211,"tnv":1.2211},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016045,"nv":1.2264,"tnv":1.2264},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016045,"nv":1.2259,"tnv":1.2259},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016045,"nv":1.2198,"tnv":1.2198},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016045,"nv":1.2144,"tnv":1.2144},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016045,"nv":1.212,"tnv":1.212},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016045,"nv":1.1987,"tnv":1.1987},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016045,"nv":1.1812,"tnv":1.1812},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016045,"nv":1.22,"tnv":1.22},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016045,"nv":1.2285,"tnv":1.2285},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016045,"nv":1.2225,"tnv":1.2225},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016045,"nv":1.2474,"tnv":1.2474},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016045,"nv":1.2547,"tnv":1.2547},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016045,"nv":1.2766,"tnv":1.2766},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016045,"nv":1.2371,"tnv":1.2371},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016045,"nv":1.2386,"tnv":1.2386},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016045,"nv":1.2442,"tnv":1.2442},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016045,"nv":1.2324,"tnv":1.2324},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016045,"nv":1.2265,"tnv":1.2265},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016045,"nv":1.2047,"tnv":1.2047},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016045,"nv":1.1939,"tnv":1.1939},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016045,"nv":1.2275,"tnv":1.2275},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016045,"nv":1.2174,"tnv":1.2174},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016045,"nv":1.2254,"tnv":1.2254},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016045,"nv":1.2347,"tnv":1.2347},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016045,"nv":1.2122,"tnv":1.2122},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016045,"nv":1.224,"tnv":1.224},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016045,"nv":1.2056,"tnv":1.2056},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016045,"nv":1.1787,"tnv":1.1787},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016045,"nv":1.177,"tnv":1.177},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016045,"nv":1.1851,"tnv":1.1851},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016045,"nv":1.1716,"tnv":1.1716},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016045,"nv":1.1736,"tnv":1.1736},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016045,"nv":1.2112,"tnv":1.2112},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016045,"nv":1.2083,"tnv":1.2083},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016045,"nv":1.194,"tnv":1.194},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016045,"nv":1.2469,"tnv":1.2469},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016045,"nv":1.2573,"tnv":1.2573},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016045,"nv":1.2941,"tnv":1.2941},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016045,"nv":1.2849,"tnv":1.2849},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016045,"nv":1.2522,"tnv":1.2522},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016045,"nv":1.2148,"tnv":1.2148},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016045,"nv":1.2352,"tnv":1.2352},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016045,"nv":1.2337,"tnv":1.2337},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016045,"nv":1.2153,"tnv":1.2153},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016045,"nv":1.2192,"tnv":1.2192},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016045,"nv":1.2033,"tnv":1.2033},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016045,"nv":1.208,"tnv":1.208},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016045,"nv":1.2127,"tnv":1.2127},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016045,"nv":1.1997,"tnv":1.1997},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016045,"nv":1.1977,"tnv":1.1977},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016045,"nv":1.1997,"tnv":1.1997},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016045,"nv":1.1887,"tnv":1.1887},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016045,"nv":1.1565,"tnv":1.1565},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016045,"nv":1.154,"tnv":1.154},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016045,"nv":1.1613,"tnv":1.1613},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016045,"nv":1.1541,"tnv":1.1541},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016045,"nv":1.1182,"tnv":1.1182},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016045,"nv":1.1624,"tnv":1.1624},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016045,"nv":1.1734,"tnv":1.1734},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016045,"nv":1.2045,"tnv":1.2045},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016045,"nv":1.1839,"tnv":1.1839},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016045,"nv":1.1912,"tnv":1.1912},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016045,"nv":1.1617,"tnv":1.1617},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016045,"nv":1.1827,"tnv":1.1827},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016045,"nv":1.1854,"tnv":1.1854},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016045,"nv":1.1626,"tnv":1.1626},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016045,"nv":1.1242,"tnv":1.1242},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016045,"nv":1.1273,"tnv":1.1273},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016045,"nv":1.127,"tnv":1.127},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016045,"nv":1.1327,"tnv":1.1327},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016045,"nv":1.1074,"tnv":1.1074},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016045,"nv":1.0889,"tnv":1.0889},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016045,"nv":1.1083,"tnv":1.1083},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016045,"nv":1.0812,"tnv":1.0812},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016045,"nv":1.0816,"tnv":1.0816},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016045,"nv":1.0671,"tnv":1.0671},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016045,"nv":1.0815,"tnv":1.0815},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016045,"nv":1.0887,"tnv":1.0887},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016045,"nv":1.0745,"tnv":1.0745},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016045,"nv":1.0729,"tnv":1.0729},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016045,"nv":1.0573,"tnv":1.0573},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016045,"nv":1.0647,"tnv":1.0647},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016045,"nv":1.0556,"tnv":1.0556},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016045,"nv":1.0684,"tnv":1.0684},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016045,"nv":1.0467,"tnv":1.0467},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016045,"nv":1.0372,"tnv":1.0372},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016045,"nv":1.0345,"tnv":1.0345},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016045,"nv":1.0201,"tnv":1.0201},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016045,"nv":1.0164,"tnv":1.0164},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016045,"nv":1.0186,"tnv":1.0186},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016045,"nv":1.0188,"tnv":1.0188},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016045,"nv":1.0165,"tnv":1.0165},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016045,"nv":0.99,"tnv":0.99},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016045,"nv":0.9938,"tnv":0.9938},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016045,"nv":0.9797,"tnv":0.9797},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016045,"nv":0.9737,"tnv":0.9737},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016045,"nv":0.9722,"tnv":0.9722},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016045,"nv":0.9743,"tnv":0.9743},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016045,"nv":0.9739,"tnv":0.9739},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016045,"nv":0.956,"tnv":0.956},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016045,"nv":0.9595,"tnv":0.9595},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016045,"nv":0.9596,"tnv":0.9596},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016045,"nv":0.9515,"tnv":0.9515},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016045,"nv":0.9661,"tnv":0.9661},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016045,"nv":0.9638,"tnv":0.9638},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016045,"nv":0.9484,"tnv":0.9484},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016045,"nv":0.9447,"tnv":0.9447},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016045,"nv":0.9477,"tnv":0.9477},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016045,"nv":0.9291,"tnv":0.9291},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016045,"nv":0.9196,"tnv":0.9196},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016045,"nv":0.9162,"tnv":0.9162},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016045,"nv":0.922,"tnv":0.922},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016045,"nv":0.9369,"tnv":0.9369},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016045,"nv":0.9365,"tnv":0.9365},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016045,"nv":0.9399,"tnv":0.9399},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016045,"nv":0.9324,"tnv":0.9324},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016045,"nv":0.938,"tnv":0.938},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016045,"nv":0.9357,"tnv":0.9357},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016045,"nv":0.9304,"tnv":0.9304},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016045,"nv":0.9384,"tnv":0.9384},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016045,"nv":0.9263,"tnv":0.9263},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016045,"nv":0.9308,"tnv":0.9308},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016045,"nv":0.9217,"tnv":0.9217},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016045,"nv":0.9103,"tnv":0.9103},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016045,"nv":0.9015,"tnv":0.9015},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016045,"nv":0.9087,"tnv":0.9087},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016045,"nv":0.8929,"tnv":0.8929},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016045,"nv":0.8956,"tnv":0.8956},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016045,"nv":0.8943,"tnv":0.8943},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016045,"nv":0.8958,"tnv":0.8958},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016045,"nv":0.9018,"tnv":0.9018},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016045,"nv":0.9044,"tnv":0.9044},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016045,"nv":0.9056,"tnv":0.9056},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016045,"nv":0.8998,"tnv":0.8998},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016045,"nv":0.9012,"tnv":0.9012},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016045,"nv":0.9038,"tnv":0.9038},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016045,"nv":0.9161,"tnv":0.9161},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016045,"nv":0.9112,"tnv":0.9112},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016045,"nv":0.915,"tnv":0.915},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016045,"nv":0.9011,"tnv":0.9011},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016045,"nv":0.9105,"tnv":0.9105},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016045,"nv":0.9076,"tnv":0.9076},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016045,"nv":0.9162,"tnv":0.9162},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016045,"nv":0.8986,"tnv":0.8986},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016045,"nv":0.8868,"tnv":0.8868},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016045,"nv":0.8792,"tnv":0.8792},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016045,"nv":0.8843,"tnv":0.8843},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016045,"nv":0.8851,"tnv":0.8851},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016045,"nv":0.8908,"tnv":0.8908},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016045,"nv":0.8862,"tnv":0.8862},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016045,"nv":0.8837,"tnv":0.8837},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016045,"nv":0.8697,"tnv":0.8697},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016045,"nv":0.8706,"tnv":0.8706},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016045,"nv":0.8682,"tnv":0.8682},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016045,"nv":0.8782,"tnv":0.8782},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016045,"nv":0.8847,"tnv":0.8847},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016045,"nv":0.8771,"tnv":0.8771},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016045,"nv":0.8576,"tnv":0.8576},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016045,"nv":0.8449,"tnv":0.8449},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016045,"nv":0.8234,"tnv":0.8234},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016045,"nv":0.8155,"tnv":0.8155},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016045,"nv":0.9165,"tnv":0.9165},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016045,"nv":0.9283,"tnv":0.9283},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016045,"nv":0.922,"tnv":0.922},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016045,"nv":0.9118,"tnv":0.9118},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016045,"nv":0.9161,"tnv":0.9161},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016045,"nv":0.9216,"tnv":0.9216},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016045,"nv":0.9107,"tnv":0.9107},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016045,"nv":0.9058,"tnv":0.9058},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016045,"nv":0.9202,"tnv":0.9202},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016045,"nv":0.9218,"tnv":0.9218},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016045,"nv":0.9429,"tnv":0.9429},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016045,"nv":0.9488,"tnv":0.9488},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016045,"nv":0.9575,"tnv":0.9575},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016045,"nv":0.948,"tnv":0.948},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016045,"nv":0.9473,"tnv":0.9473},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016045,"nv":0.9306,"tnv":0.9306},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016045,"nv":0.9516,"tnv":0.9516},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016045,"nv":0.9576,"tnv":0.9576},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016045,"nv":0.9506,"tnv":0.9506},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016045,"nv":0.9573,"tnv":0.9573},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016045,"nv":0.9537,"tnv":0.9537},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016045,"nv":0.9307,"tnv":0.9307},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016045,"nv":0.9213,"tnv":0.9213},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016045,"nv":0.9099,"tnv":0.9099},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016045,"nv":0.9026,"tnv":0.9026},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016045,"nv":0.9432,"tnv":0.9432},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016045,"nv":0.9453,"tnv":0.9453},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016045,"nv":0.9316,"tnv":0.9316},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016045,"nv":0.9335,"tnv":0.9335},{"stockId":3000000016045,"date":"2025-02-20T16:00:00.000Z","nv":0.9366,"tnv":0.9366},{"stockId":3000000016045,"date":"2025-02-19T16:00:00.000Z","nv":0.9127,"tnv":0.9127},{"stockId":3000000016045,"date":"2025-02-18T16:00:00.000Z","nv":0.907,"tnv":0.907},{"stockId":3000000016045,"date":"2025-02-17T16:00:00.000Z","nv":0.8833,"tnv":0.8833},{"stockId":3000000016045,"date":"2025-02-16T16:00:00.000Z","nv":0.8958,"tnv":0.8958},{"stockId":3000000016045,"date":"2025-02-13T16:00:00.000Z","nv":0.8978,"tnv":0.8978},{"stockId":3000000016045,"date":"2025-02-12T16:00:00.000Z","nv":0.8882,"tnv":0.8882},{"stockId":3000000016045,"date":"2025-02-11T16:00:00.000Z","nv":0.9027,"tnv":0.9027},{"stockId":3000000016045,"date":"2025-02-10T16:00:00.000Z","nv":0.8815,"tnv":0.8815},{"stockId":3000000016045,"date":"2025-02-09T16:00:00.000Z","nv":0.8855,"tnv":0.8855},{"stockId":3000000016045,"date":"2025-02-06T16:00:00.000Z","nv":0.8737,"tnv":0.8737},{"stockId":3000000016045,"date":"2025-02-05T16:00:00.000Z","nv":0.86,"tnv":0.86},{"stockId":3000000016045,"date":"2025-02-04T16:00:00.000Z","nv":0.8303,"tnv":0.8303},{"stockId":3000000016045,"date":"2025-01-26T16:00:00.000Z","nv":0.8188,"tnv":0.8188},{"stockId":3000000016045,"date":"2025-01-23T16:00:00.000Z","nv":0.833,"tnv":0.833},{"stockId":3000000016045,"date":"2025-01-22T16:00:00.000Z","nv":0.8177,"tnv":0.8177},{"stockId":3000000016045,"date":"2025-01-21T16:00:00.000Z","nv":0.8272,"tnv":0.8272},{"stockId":3000000016045,"date":"2025-01-20T16:00:00.000Z","nv":0.8318,"tnv":0.8318},{"stockId":3000000016045,"date":"2025-01-19T16:00:00.000Z","nv":0.8195,"tnv":0.8195},{"stockId":3000000016045,"date":"2025-01-16T16:00:00.000Z","nv":0.8123,"tnv":0.8123},{"stockId":3000000016045,"date":"2025-01-15T16:00:00.000Z","nv":0.8029,"tnv":0.8029},{"stockId":3000000016045,"date":"2025-01-14T16:00:00.000Z","nv":0.8031,"tnv":0.8031},{"stockId":3000000016045,"date":"2025-01-13T16:00:00.000Z","nv":0.8102,"tnv":0.8102},{"stockId":3000000016045,"date":"2025-01-12T16:00:00.000Z","nv":0.7812,"tnv":0.7812},{"stockId":3000000016045,"date":"2025-01-09T16:00:00.000Z","nv":0.785,"tnv":0.785},{"stockId":3000000016045,"date":"2025-01-08T16:00:00.000Z","nv":0.7944,"tnv":0.7944},{"stockId":3000000016045,"date":"2025-01-07T16:00:00.000Z","nv":0.7905,"tnv":0.7905},{"stockId":3000000016045,"date":"2025-01-06T16:00:00.000Z","nv":0.7967,"tnv":0.7967},{"stockId":3000000016045,"date":"2025-01-05T16:00:00.000Z","nv":0.7865,"tnv":0.7865},{"stockId":3000000016045,"date":"2025-01-02T16:00:00.000Z","nv":0.7895,"tnv":0.7895},{"stockId":3000000016045,"date":"2025-01-01T16:00:00.000Z","nv":0.7984,"tnv":0.7984},{"stockId":3000000016045,"date":"2024-12-30T16:00:00.000Z","nv":0.8213,"tnv":0.8213},{"stockId":3000000016045,"date":"2024-12-29T16:00:00.000Z","nv":0.8392,"tnv":0.8392},{"stockId":3000000016045,"date":"2024-12-26T16:00:00.000Z","nv":0.8425,"tnv":0.8425},{"stockId":3000000016045,"date":"2024-12-25T16:00:00.000Z","nv":0.839,"tnv":0.839},{"stockId":3000000016045,"date":"2024-12-24T16:00:00.000Z","nv":0.8313,"tnv":0.8313},{"stockId":3000000016045,"date":"2024-12-23T16:00:00.000Z","nv":0.8383,"tnv":0.8383},{"stockId":3000000016045,"date":"2024-12-22T16:00:00.000Z","nv":0.8255,"tnv":0.8255},{"stockId":3000000016045,"date":"2024-12-19T16:00:00.000Z","nv":0.8424,"tnv":0.8424},{"stockId":3000000016045,"date":"2024-12-18T16:00:00.000Z","nv":0.8375,"tnv":0.8375},{"stockId":3000000016045,"date":"2024-12-17T16:00:00.000Z","nv":0.8356,"tnv":0.8356},{"stockId":3000000016045,"date":"2024-12-16T16:00:00.000Z","nv":0.8269,"tnv":0.8269},{"stockId":3000000016045,"date":"2024-12-15T16:00:00.000Z","nv":0.8376,"tnv":0.8376},{"stockId":3000000016045,"date":"2024-12-12T16:00:00.000Z","nv":0.8534,"tnv":0.8534},{"stockId":3000000016045,"date":"2024-12-11T16:00:00.000Z","nv":0.8695,"tnv":0.8695},{"stockId":3000000016045,"date":"2024-12-10T16:00:00.000Z","nv":0.8636,"tnv":0.8636},{"stockId":3000000016045,"date":"2024-12-09T16:00:00.000Z","nv":0.8582,"tnv":0.8582},{"stockId":3000000016045,"date":"2024-12-08T16:00:00.000Z","nv":0.8528,"tnv":0.8528},{"stockId":3000000016045,"date":"2024-12-05T16:00:00.000Z","nv":0.8481,"tnv":0.8481},{"stockId":3000000016045,"date":"2024-12-04T16:00:00.000Z","nv":0.8437,"tnv":0.8437},{"stockId":3000000016045,"date":"2024-12-03T16:00:00.000Z","nv":0.8394,"tnv":0.8394},{"stockId":3000000016045,"date":"2024-12-02T16:00:00.000Z","nv":0.8491,"tnv":0.8491},{"stockId":3000000016045,"date":"2024-12-01T16:00:00.000Z","nv":0.8517,"tnv":0.8517},{"stockId":3000000016045,"date":"2024-11-28T16:00:00.000Z","nv":0.8371,"tnv":0.8371},{"stockId":3000000016045,"date":"2024-11-27T16:00:00.000Z","nv":0.8276,"tnv":0.8276},{"stockId":3000000016045,"date":"2024-11-26T16:00:00.000Z","nv":0.8364,"tnv":0.8364},{"stockId":3000000016045,"date":"2024-11-25T16:00:00.000Z","nv":0.8155,"tnv":0.8155},{"stockId":3000000016045,"date":"2024-11-24T16:00:00.000Z","nv":0.8206,"tnv":0.8206},{"stockId":3000000016045,"date":"2024-11-21T16:00:00.000Z","nv":0.8196,"tnv":0.8196},{"stockId":3000000016045,"date":"2024-11-20T16:00:00.000Z","nv":0.8452,"tnv":0.8452},{"stockId":3000000016045,"date":"2024-11-19T16:00:00.000Z","nv":0.847,"tnv":0.847},{"stockId":3000000016045,"date":"2024-11-18T16:00:00.000Z","nv":0.8394,"tnv":0.8394},{"stockId":3000000016045,"date":"2024-11-17T16:00:00.000Z","nv":0.8249,"tnv":0.8249},{"stockId":3000000016045,"date":"2024-11-14T16:00:00.000Z","nv":0.8386,"tnv":0.8386},{"stockId":3000000016045,"date":"2024-11-13T16:00:00.000Z","nv":0.8565,"tnv":0.8565},{"stockId":3000000016045,"date":"2024-11-12T16:00:00.000Z","nv":0.8815,"tnv":0.8815},{"stockId":3000000016045,"date":"2024-11-11T16:00:00.000Z","nv":0.8847,"tnv":0.8847},{"stockId":3000000016045,"date":"2024-11-10T16:00:00.000Z","nv":0.9014,"tnv":0.9014},{"stockId":3000000016045,"date":"2024-11-07T16:00:00.000Z","nv":0.8816,"tnv":0.8816},{"stockId":3000000016045,"date":"2024-11-06T16:00:00.000Z","nv":0.8777,"tnv":0.8777},{"stockId":3000000016045,"date":"2024-11-05T16:00:00.000Z","nv":0.8681,"tnv":0.8681},{"stockId":3000000016045,"date":"2024-11-04T16:00:00.000Z","nv":0.8703,"tnv":0.8703},{"stockId":3000000016045,"date":"2024-11-03T16:00:00.000Z","nv":0.8441,"tnv":0.8441},{"stockId":3000000016045,"date":"2024-10-31T16:00:00.000Z","nv":0.83,"tnv":0.83},{"stockId":3000000016045,"date":"2024-10-30T16:00:00.000Z","nv":0.8448,"tnv":0.8448},{"stockId":3000000016045,"date":"2024-10-29T16:00:00.000Z","nv":0.8377,"tnv":0.8377},{"stockId":3000000016045,"date":"2024-10-28T16:00:00.000Z","nv":0.8406,"tnv":0.8406},{"stockId":3000000016045,"date":"2024-10-27T16:00:00.000Z","nv":0.853,"tnv":0.853},{"stockId":3000000016045,"date":"2024-10-24T16:00:00.000Z","nv":0.8472,"tnv":0.8472},{"stockId":3000000016045,"date":"2024-10-23T16:00:00.000Z","nv":0.8295,"tnv":0.8295},{"stockId":3000000016045,"date":"2024-10-22T16:00:00.000Z","nv":0.8438,"tnv":0.8438},{"stockId":3000000016045,"date":"2024-10-21T16:00:00.000Z","nv":0.8348,"tnv":0.8348},{"stockId":3000000016045,"date":"2024-10-20T16:00:00.000Z","nv":0.8294,"tnv":0.8294},{"stockId":3000000016045,"date":"2024-10-17T16:00:00.000Z","nv":0.8146,"tnv":0.8146},{"stockId":3000000016045,"date":"2024-10-16T16:00:00.000Z","nv":0.7782,"tnv":0.7782},{"stockId":3000000016045,"date":"2024-10-15T16:00:00.000Z","nv":0.7764,"tnv":0.7764},{"stockId":3000000016045,"date":"2024-10-14T16:00:00.000Z","nv":0.7785,"tnv":0.7785},{"stockId":3000000016045,"date":"2024-10-13T16:00:00.000Z","nv":0.7968,"tnv":0.7968},{"stockId":3000000016045,"date":"2024-10-10T16:00:00.000Z","nv":0.7772,"tnv":0.7772},{"stockId":3000000016045,"date":"2024-10-09T16:00:00.000Z","nv":0.8019,"tnv":0.8019},{"stockId":3000000016045,"date":"2024-10-08T16:00:00.000Z","nv":0.8011,"tnv":0.8011},{"stockId":3000000016045,"date":"2024-10-07T16:00:00.000Z","nv":0.8404,"tnv":0.8404},{"stockId":3000000016045,"date":"2024-09-29T16:00:00.000Z","nv":0.7876,"tnv":0.7876},{"stockId":3000000016045,"date":"2024-09-26T16:00:00.000Z","nv":0.7263,"tnv":0.7263},{"stockId":3000000016045,"date":"2024-09-25T16:00:00.000Z","nv":0.6925,"tnv":0.6925},{"stockId":3000000016045,"date":"2024-09-24T16:00:00.000Z","nv":0.6676,"tnv":0.6676},{"stockId":3000000016045,"date":"2024-09-23T16:00:00.000Z","nv":0.6663,"tnv":0.6663},{"stockId":3000000016045,"date":"2024-09-22T16:00:00.000Z","nv":0.6453,"tnv":0.6453},{"stockId":3000000016045,"date":"2024-09-19T16:00:00.000Z","nv":0.6475,"tnv":0.6475},{"stockId":3000000016045,"date":"2024-09-18T16:00:00.000Z","nv":0.6466,"tnv":0.6466},{"stockId":3000000016045,"date":"2024-09-17T16:00:00.000Z","nv":0.6396,"tnv":0.6396},{"stockId":3000000016045,"date":"2024-09-12T16:00:00.000Z","nv":0.6365,"tnv":0.6365},{"stockId":3000000016045,"date":"2024-09-11T16:00:00.000Z","nv":0.6387,"tnv":0.6387},{"stockId":3000000016045,"date":"2024-09-10T16:00:00.000Z","nv":0.6393,"tnv":0.6393},{"stockId":3000000016045,"date":"2024-09-09T16:00:00.000Z","nv":0.6368,"tnv":0.6368},{"stockId":3000000016045,"date":"2024-09-08T16:00:00.000Z","nv":0.6361,"tnv":0.6361},{"stockId":3000000016045,"date":"2024-09-05T16:00:00.000Z","nv":0.6415,"tnv":0.6415},{"stockId":3000000016045,"date":"2024-09-04T16:00:00.000Z","nv":0.6488,"tnv":0.6488},{"stockId":3000000016045,"date":"2024-09-03T16:00:00.000Z","nv":0.6466,"tnv":0.6466},{"stockId":3000000016045,"date":"2024-09-02T16:00:00.000Z","nv":0.6494,"tnv":0.6494},{"stockId":3000000016045,"date":"2024-09-01T16:00:00.000Z","nv":0.6436,"tnv":0.6436},{"stockId":3000000016045,"date":"2024-08-29T16:00:00.000Z","nv":0.6548,"tnv":0.6548},{"stockId":3000000016045,"date":"2024-08-28T16:00:00.000Z","nv":0.6444,"tnv":0.6444},{"stockId":3000000016045,"date":"2024-08-27T16:00:00.000Z","nv":0.6366,"tnv":0.6366},{"stockId":3000000016045,"date":"2024-08-26T16:00:00.000Z","nv":0.6395,"tnv":0.6395},{"stockId":3000000016045,"date":"2024-08-25T16:00:00.000Z","nv":0.646,"tnv":0.646},{"stockId":3000000016045,"date":"2024-08-22T16:00:00.000Z","nv":0.6471,"tnv":0.6471},{"stockId":3000000016045,"date":"2024-08-21T16:00:00.000Z","nv":0.6492,"tnv":0.6492},{"stockId":3000000016045,"date":"2024-08-20T16:00:00.000Z","nv":0.6551,"tnv":0.6551},{"stockId":3000000016045,"date":"2024-08-19T16:00:00.000Z","nv":0.657,"tnv":0.657},{"stockId":3000000016045,"date":"2024-08-18T16:00:00.000Z","nv":0.6653,"tnv":0.6653},{"stockId":3000000016045,"date":"2024-08-15T16:00:00.000Z","nv":0.6642,"tnv":0.6642},{"stockId":3000000016045,"date":"2024-08-14T16:00:00.000Z","nv":0.6673,"tnv":0.6673},{"stockId":3000000016045,"date":"2024-08-13T16:00:00.000Z","nv":0.6652,"tnv":0.6652},{"stockId":3000000016045,"date":"2024-08-12T16:00:00.000Z","nv":0.6716,"tnv":0.6716},{"stockId":3000000016045,"date":"2024-08-11T16:00:00.000Z","nv":0.6674,"tnv":0.6674},{"stockId":3000000016045,"date":"2024-08-08T16:00:00.000Z","nv":0.6702,"tnv":0.6702},{"stockId":3000000016045,"date":"2024-08-07T16:00:00.000Z","nv":0.6703,"tnv":0.6703},{"stockId":3000000016045,"date":"2024-08-06T16:00:00.000Z","nv":0.6751,"tnv":0.6751},{"stockId":3000000016045,"date":"2024-08-05T16:00:00.000Z","nv":0.6725,"tnv":0.6725},{"stockId":3000000016045,"date":"2024-08-04T16:00:00.000Z","nv":0.6685,"tnv":0.6685},{"stockId":3000000016045,"date":"2024-08-01T16:00:00.000Z","nv":0.6857,"tnv":0.6857},{"stockId":3000000016045,"date":"2024-07-31T16:00:00.000Z","nv":0.6944,"tnv":0.6944},{"stockId":3000000016045,"date":"2024-07-30T16:00:00.000Z","nv":0.6946,"tnv":0.6946},{"stockId":3000000016045,"date":"2024-07-29T16:00:00.000Z","nv":0.6773,"tnv":0.6773},{"stockId":3000000016045,"date":"2024-07-28T16:00:00.000Z","nv":0.6792,"tnv":0.6792},{"stockId":3000000016045,"date":"2024-07-25T16:00:00.000Z","nv":0.6792,"tnv":0.6792},{"stockId":3000000016045,"date":"2024-07-24T16:00:00.000Z","nv":0.6716,"tnv":0.6716},{"stockId":3000000016045,"date":"2024-07-23T16:00:00.000Z","nv":0.6779,"tnv":0.6779},{"stockId":3000000016045,"date":"2024-07-22T16:00:00.000Z","nv":0.6813,"tnv":0.6813},{"stockId":3000000016045,"date":"2024-07-21T16:00:00.000Z","nv":0.7015,"tnv":0.7015},{"stockId":3000000016045,"date":"2024-07-18T16:00:00.000Z","nv":0.699,"tnv":0.699},{"stockId":3000000016045,"date":"2024-07-17T16:00:00.000Z","nv":0.7,"tnv":0.7},{"stockId":3000000016045,"date":"2024-07-16T16:00:00.000Z","nv":0.6964,"tnv":0.6964},{"stockId":3000000016045,"date":"2024-07-15T16:00:00.000Z","nv":0.7089,"tnv":0.7089},{"stockId":3000000016045,"date":"2024-07-14T16:00:00.000Z","nv":0.6995,"tnv":0.6995},{"stockId":3000000016045,"date":"2024-07-11T16:00:00.000Z","nv":0.7017,"tnv":0.7017},{"stockId":3000000016045,"date":"2024-07-10T16:00:00.000Z","nv":0.7037,"tnv":0.7037},{"stockId":3000000016045,"date":"2024-07-09T16:00:00.000Z","nv":0.6918,"tnv":0.6918},{"stockId":3000000016045,"date":"2024-07-08T16:00:00.000Z","nv":0.6953,"tnv":0.6953},{"stockId":3000000016045,"date":"2024-07-07T16:00:00.000Z","nv":0.6808,"tnv":0.6808},{"stockId":3000000016045,"date":"2024-07-04T16:00:00.000Z","nv":0.6876,"tnv":0.6876},{"stockId":3000000016045,"date":"2024-07-03T16:00:00.000Z","nv":0.6853,"tnv":0.6853},{"stockId":3000000016045,"date":"2024-07-02T16:00:00.000Z","nv":0.6913,"tnv":0.6913},{"stockId":3000000016045,"date":"2024-07-01T16:00:00.000Z","nv":0.6933,"tnv":0.6933},{"stockId":3000000016045,"date":"2024-06-30T16:00:00.000Z","nv":0.7016,"tnv":0.7016},{"stockId":3000000016045,"date":"2024-06-27T16:00:00.000Z","nv":0.701,"tnv":0.701},{"stockId":3000000016045,"date":"2024-06-26T16:00:00.000Z","nv":0.6896,"tnv":0.6896},{"stockId":3000000016045,"date":"2024-06-25T16:00:00.000Z","nv":0.7031,"tnv":0.7031},{"stockId":3000000016045,"date":"2024-06-24T16:00:00.000Z","nv":0.6931,"tnv":0.6931},{"stockId":3000000016045,"date":"2024-06-23T16:00:00.000Z","nv":0.7018,"tnv":0.7018},{"stockId":3000000016045,"date":"2024-06-20T16:00:00.000Z","nv":0.7162,"tnv":0.7162},{"stockId":3000000016045,"date":"2024-06-19T16:00:00.000Z","nv":0.7185,"tnv":0.7185},{"stockId":3000000016045,"date":"2024-06-18T16:00:00.000Z","nv":0.7228,"tnv":0.7228},{"stockId":3000000016045,"date":"2024-06-17T16:00:00.000Z","nv":0.7268,"tnv":0.7268},{"stockId":3000000016045,"date":"2024-06-16T16:00:00.000Z","nv":0.7218,"tnv":0.7218}],"influencesList":[]}