window.pageData = {"startDate":"2024-05-01T00:55:18.437Z","endDate":"2026-05-01T00:55:18.437Z","stock":{"_id":3000000016070,"name":"华商新常态灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016070","tickerId":16070,"shortName":"华商新常态混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050510000,"inceptionDate":"2022-07-06T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hsxctlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"name":"陈恒","stockType":"fund_manager","stockCode":"db20549114","exchange":"fm","tickerId":308170100}],"hotMetrics":{"fss":{"stockId":3000000016070,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":98,"f_h_s_a":3640,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016070,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5057228580953439,"f_p_r_m1_ssc":9198,"f_p_r_m1_ssrp":0.2877025116885941,"f_p_r_m3_ssc":9065,"f_p_r_m3_ssrp":0.7143645189761695,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.44572537381577443,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.3220969289827255,"f_p_r_y2_ssc":7724,"f_p_r_y2_ssrp":0.4566878156156934,"f_cagr_p_r_fs_ssc":9132,"f_cagr_p_r_fs_ssrp":0.8399956193188041,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.7328410078192876},"fp":{"stockId":3000000016070,"type":"fp","f_p_r_fys":0.05119825708061021,"f_p_r_m1":0.10159817351598188,"f_p_r_m3":-0.019308943089430874,"f_p_r_m6":0.06394707828004487,"f_cagr_p_r_fs":-0.004036122254389207,"f_p_r_d1":-0.0013850415512465242,"f_p_r_y1":0.4467766116941545,"f_p_r_y2":0.38054363376251943,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.0710321864594905},"ff":{"stockId":3000000016070,"type":"ff","f_m_f":741316,"f_m_f_r":0.012,"f_c_f":123552,"f_c_f_r":0.002,"f_m_a_c_f":864868,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016070,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.965,"f_nv_cr":0.006256517205422307},"f_as":{"stockId":3000000016070,"type":"f_as","f_tas":274212.51,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001457,"stockCode":"001457","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-16T16:00:00.000Z","setUpScale":1529760000,"market":"a","tickerId":1457,"custody":"中国工商银行股份有限公司","name":"华商新常态灵活配置混合型证券投资基金","shortName":"华商新常态混合(001457)","fundSecondLevel":"hybrid","__csrcFundId":4147,"fundStatus":"normal","lastUpdated":"2026-04-30T18:01:13.822Z","masterFundFlag":1,"inceptionDate":"2015-06-28T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商新常态混合","pinyin":"hsxctlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001457,"stockId":600114,"holdings":150800,"marketCap":4186208,"netValueRatio":0.0426,"quarterlyChange":-0.09132569558101478,"stock":{"stockCode":"600114","exchange":"sh","stockType":"company","tickerId":600114,"name":"东睦股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001457,"stockId":300750,"holdings":9700,"marketCap":3896490,"netValueRatio":0.0396,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001457,"stockId":688002,"holdings":38338,"marketCap":3879805,"netValueRatio":0.0395,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001457,"stockId":605117,"holdings":29000,"marketCap":3812340,"netValueRatio":0.0388,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001457,"stockId":300866,"holdings":34900,"marketCap":3775831,"netValueRatio":0.0384,"quarterlyChange":-0.05420054200542024,"stock":{"stockCode":"300866","tickerId":300866,"exchange":"sz","stockType":"company","name":"安克创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001457,"stockId":300835,"holdings":43800,"marketCap":3455382,"netValueRatio":0.0352,"quarterlyChange":0.20295821896919763,"stock":{"stockCode":"300835","tickerId":300835,"exchange":"sz","stockType":"company","name":"龙磁科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001457,"stockId":688390,"holdings":36399,"marketCap":3441525,"netValueRatio":0.035,"quarterlyChange":0.5218091099307904,"stock":{"stockCode":"688390","tickerId":688390,"exchange":"sh","stockType":"company","name":"固德威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001457,"stockId":2532,"holdings":189100,"marketCap":3364089,"netValueRatio":0.0342,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001457,"stockId":300662,"holdings":138300,"marketCap":3236220,"netValueRatio":0.0329,"quarterlyChange":-0.07619423608369569,"stock":{"stockCode":"300662","exchange":"sz","stockType":"company","tickerId":300662,"name":"科锐国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001457,"stockId":600309,"holdings":40200,"marketCap":3193890,"netValueRatio":0.0325,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000016070,"date":"2026-04-29T16:00:00.000Z","nv":0.965,"tnv":0.965},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016070,"nv":0.959,"tnv":0.959},{"stockId":3000000016070,"date":"2026-04-27T16:00:00.000Z","nv":0.924,"tnv":0.924},{"stockId":3000000016070,"date":"2026-04-26T16:00:00.000Z","nv":0.924,"tnv":0.924},{"stockId":3000000016070,"date":"2026-04-23T16:00:00.000Z","nv":0.935,"tnv":0.935},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016070,"nv":0.931,"tnv":0.931},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016070,"nv":0.939,"tnv":0.939},{"stockId":3000000016070,"date":"2026-04-20T16:00:00.000Z","nv":0.931,"tnv":0.931},{"stockId":3000000016070,"date":"2026-04-19T16:00:00.000Z","nv":0.929,"tnv":0.929},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016070,"nv":0.934,"tnv":0.934},{"stockId":3000000016070,"date":"2026-04-15T16:00:00.000Z","nv":0.929,"tnv":0.929},{"stockId":3000000016070,"date":"2026-04-14T16:00:00.000Z","nv":0.905,"tnv":0.905},{"stockId":3000000016070,"date":"2026-04-13T16:00:00.000Z","nv":0.923,"tnv":0.923},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016070,"nv":0.914,"tnv":0.914},{"stockId":3000000016070,"date":"2026-04-09T16:00:00.000Z","nv":0.91,"tnv":0.91},{"stockId":3000000016070,"date":"2026-04-08T16:00:00.000Z","nv":0.889,"tnv":0.889},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016070,"nv":0.885,"tnv":0.885},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016070,"nv":0.854,"tnv":0.854},{"stockId":3000000016070,"date":"2026-04-02T16:00:00.000Z","nv":0.844,"tnv":0.844},{"stockId":3000000016070,"date":"2026-04-01T16:00:00.000Z","nv":0.857,"tnv":0.857},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016070,"nv":0.874,"tnv":0.874},{"stockId":3000000016070,"date":"2026-03-30T16:00:00.000Z","nv":0.858,"tnv":0.858},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016070,"nv":0.876,"tnv":0.876},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016070,"nv":0.872,"tnv":0.872},{"stockId":3000000016070,"date":"2026-03-25T16:00:00.000Z","nv":0.859,"tnv":0.859},{"stockId":3000000016070,"date":"2026-03-24T16:00:00.000Z","nv":0.87,"tnv":0.87},{"stockId":3000000016070,"date":"2026-03-23T16:00:00.000Z","nv":0.859,"tnv":0.859},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016070,"nv":0.851,"tnv":0.851},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016070,"nv":0.878,"tnv":0.878},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016070,"nv":0.881,"tnv":0.881},{"stockId":3000000016070,"date":"2026-03-17T16:00:00.000Z","nv":0.906,"tnv":0.906},{"stockId":3000000016070,"date":"2026-03-16T16:00:00.000Z","nv":0.905,"tnv":0.905},{"stockId":3000000016070,"date":"2026-03-15T16:00:00.000Z","nv":0.928,"tnv":0.928},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016070,"nv":0.943,"tnv":0.943},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016070,"nv":0.955,"tnv":0.955},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016070,"nv":0.961,"tnv":0.961},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016070,"nv":0.95,"tnv":0.95},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016070,"nv":0.936,"tnv":0.936},{"stockId":3000000016070,"date":"2026-03-05T16:00:00.000Z","nv":0.951,"tnv":0.951},{"stockId":3000000016070,"date":"2026-03-04T16:00:00.000Z","nv":0.95,"tnv":0.95},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016070,"nv":0.943,"tnv":0.943},{"stockId":3000000016070,"date":"2026-03-02T16:00:00.000Z","nv":0.955,"tnv":0.955},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016070,"nv":0.991,"tnv":0.991},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016070,"nv":0.988,"tnv":0.988},{"stockId":3000000016070,"date":"2026-02-25T16:00:00.000Z","nv":0.99,"tnv":0.99},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016070,"nv":0.988,"tnv":0.988},{"stockId":3000000016070,"date":"2026-02-23T16:00:00.000Z","nv":0.976,"tnv":0.976},{"stockId":3000000016070,"date":"2026-02-12T16:00:00.000Z","nv":0.976,"tnv":0.976},{"stockId":3000000016070,"date":"2026-02-11T16:00:00.000Z","nv":0.994,"tnv":0.994},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016070,"nv":0.985,"tnv":0.985},{"stockId":3000000016070,"date":"2026-02-09T16:00:00.000Z","nv":0.979,"tnv":0.979},{"stockId":3000000016070,"date":"2026-02-08T16:00:00.000Z","nv":0.976,"tnv":0.976},{"stockId":3000000016070,"date":"2026-02-05T16:00:00.000Z","nv":0.964,"tnv":0.964},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016070,"nv":0.963,"tnv":0.963},{"stockId":3000000016070,"date":"2026-02-03T16:00:00.000Z","nv":0.979,"tnv":0.979},{"stockId":3000000016070,"date":"2026-02-02T16:00:00.000Z","nv":0.971,"tnv":0.971},{"stockId":3000000016070,"date":"2026-02-01T16:00:00.000Z","nv":0.947,"tnv":0.947},{"stockId":3000000016070,"date":"2026-01-29T16:00:00.000Z","nv":0.984,"tnv":0.984},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016070,"nv":0.999,"tnv":0.999},{"stockId":3000000016070,"date":"2026-01-27T16:00:00.000Z","nv":1.01,"tnv":1.01},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016070,"nv":1.006,"tnv":1.006},{"stockId":3000000016070,"date":"2026-01-25T16:00:00.000Z","nv":1.005,"tnv":1.005},{"stockId":3000000016070,"date":"2026-01-22T16:00:00.000Z","nv":1.019,"tnv":1.019},{"stockId":3000000016070,"date":"2026-01-21T16:00:00.000Z","nv":1.006,"tnv":1.006},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016070,"nv":1.011,"tnv":1.011},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016070,"nv":1.005,"tnv":1.005},{"stockId":3000000016070,"date":"2026-01-18T16:00:00.000Z","nv":1.005,"tnv":1.005},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016070,"nv":0.986,"tnv":0.986},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016070,"nv":0.987,"tnv":0.987},{"stockId":3000000016070,"date":"2026-01-13T16:00:00.000Z","nv":0.979,"tnv":0.979},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016070,"nv":0.98,"tnv":0.98},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016070,"nv":0.985,"tnv":0.985},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016070,"nv":0.971,"tnv":0.971},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016070,"nv":0.957,"tnv":0.957},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016070,"nv":0.962,"tnv":0.962},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016070,"nv":0.956,"tnv":0.956},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016070,"nv":0.935,"tnv":0.935},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016070,"nv":0.918,"tnv":0.918},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016070,"nv":0.919,"tnv":0.919},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016070,"nv":0.912,"tnv":0.912},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016070,"nv":0.92,"tnv":0.92},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016070,"nv":0.918,"tnv":0.918},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016070,"nv":0.911,"tnv":0.911},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016070,"nv":0.904,"tnv":0.904},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016070,"nv":0.901,"tnv":0.901},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016070,"nv":0.89,"tnv":0.89},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016070,"nv":0.877,"tnv":0.877},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016070,"nv":0.88,"tnv":0.88},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016070,"nv":0.86,"tnv":0.86},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016070,"nv":0.874,"tnv":0.874},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016070,"nv":0.882,"tnv":0.882},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016070,"nv":0.87,"tnv":0.87},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016070,"nv":0.879,"tnv":0.879},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016070,"nv":0.874,"tnv":0.874},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016070,"nv":0.886,"tnv":0.886},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016070,"nv":0.88,"tnv":0.88},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016070,"nv":0.867,"tnv":0.867},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016070,"nv":0.863,"tnv":0.863},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016070,"nv":0.868,"tnv":0.868},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016070,"nv":0.877,"tnv":0.877},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016070,"nv":0.871,"tnv":0.871},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016070,"nv":0.861,"tnv":0.861},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016070,"nv":0.861,"tnv":0.861},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016070,"nv":0.863,"tnv":0.863},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016070,"nv":0.849,"tnv":0.849},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016070,"nv":0.838,"tnv":0.838},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016070,"nv":0.867,"tnv":0.867},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016070,"nv":0.873,"tnv":0.873},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016070,"nv":0.872,"tnv":0.872},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016070,"nv":0.883,"tnv":0.883},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016070,"nv":0.889,"tnv":0.889},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016070,"nv":0.905,"tnv":0.905},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016070,"nv":0.88,"tnv":0.88},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016070,"nv":0.882,"tnv":0.882},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016070,"nv":0.892,"tnv":0.892},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016070,"nv":0.893,"tnv":0.893},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016070,"nv":0.893,"tnv":0.893},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016070,"nv":0.881,"tnv":0.881},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016070,"nv":0.875,"tnv":0.875},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016070,"nv":0.893,"tnv":0.893},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016070,"nv":0.898,"tnv":0.898},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016070,"nv":0.907,"tnv":0.907},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016070,"nv":0.92,"tnv":0.92},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016070,"nv":0.896,"tnv":0.896},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016070,"nv":0.9,"tnv":0.9},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016070,"nv":0.893,"tnv":0.893},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016070,"nv":0.876,"tnv":0.876},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016070,"nv":0.876,"tnv":0.876},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016070,"nv":0.886,"tnv":0.886},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016070,"nv":0.871,"tnv":0.871},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016070,"nv":0.861,"tnv":0.861},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016070,"nv":0.894,"tnv":0.894},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016070,"nv":0.903,"tnv":0.903},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016070,"nv":0.885,"tnv":0.885},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016070,"nv":0.911,"tnv":0.911},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016070,"nv":0.912,"tnv":0.912},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016070,"nv":0.931,"tnv":0.931},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016070,"nv":0.921,"tnv":0.921},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016070,"nv":0.907,"tnv":0.907},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016070,"nv":0.888,"tnv":0.888},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016070,"nv":0.9,"tnv":0.9},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016070,"nv":0.901,"tnv":0.901},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016070,"nv":0.883,"tnv":0.883},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016070,"nv":0.884,"tnv":0.884},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016070,"nv":0.88,"tnv":0.88},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016070,"nv":0.877,"tnv":0.877},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016070,"nv":0.886,"tnv":0.886},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016070,"nv":0.874,"tnv":0.874},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016070,"nv":0.861,"tnv":0.861},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016070,"nv":0.864,"tnv":0.864},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016070,"nv":0.865,"tnv":0.865},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016070,"nv":0.843,"tnv":0.843},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016070,"nv":0.852,"tnv":0.852},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016070,"nv":0.858,"tnv":0.858},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016070,"nv":0.841,"tnv":0.841},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016070,"nv":0.812,"tnv":0.812},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016070,"nv":0.83,"tnv":0.83},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016070,"nv":0.839,"tnv":0.839},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016070,"nv":0.859,"tnv":0.859},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016070,"nv":0.859,"tnv":0.859},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016070,"nv":0.848,"tnv":0.848},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016070,"nv":0.838,"tnv":0.838},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016070,"nv":0.851,"tnv":0.851},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016070,"nv":0.845,"tnv":0.845},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016070,"nv":0.833,"tnv":0.833},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016070,"nv":0.824,"tnv":0.824},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016070,"nv":0.832,"tnv":0.832},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016070,"nv":0.824,"tnv":0.824},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016070,"nv":0.826,"tnv":0.826},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016070,"nv":0.815,"tnv":0.815},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016070,"nv":0.795,"tnv":0.795},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016070,"nv":0.806,"tnv":0.806},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016070,"nv":0.797,"tnv":0.797},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016070,"nv":0.8,"tnv":0.8},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016070,"nv":0.787,"tnv":0.787},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016070,"nv":0.783,"tnv":0.783},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016070,"nv":0.788,"tnv":0.788},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016070,"nv":0.778,"tnv":0.778},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016070,"nv":0.771,"tnv":0.771},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016070,"nv":0.759,"tnv":0.759},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016070,"nv":0.763,"tnv":0.763},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016070,"nv":0.773,"tnv":0.773},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016070,"nv":0.777,"tnv":0.777},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016070,"nv":0.769,"tnv":0.769},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016070,"nv":0.764,"tnv":0.764},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016070,"nv":0.766,"tnv":0.766},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016070,"nv":0.756,"tnv":0.756},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016070,"nv":0.757,"tnv":0.757},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016070,"nv":0.751,"tnv":0.751},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016070,"nv":0.744,"tnv":0.744},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016070,"nv":0.744,"tnv":0.744},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016070,"nv":0.735,"tnv":0.735},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016070,"nv":0.735,"tnv":0.735},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016070,"nv":0.731,"tnv":0.731},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016070,"nv":0.729,"tnv":0.729},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016070,"nv":0.726,"tnv":0.726},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016070,"nv":0.728,"tnv":0.728},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016070,"nv":0.733,"tnv":0.733},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016070,"nv":0.722,"tnv":0.722},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016070,"nv":0.723,"tnv":0.723},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016070,"nv":0.728,"tnv":0.728},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016070,"nv":0.72,"tnv":0.72},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016070,"nv":0.727,"tnv":0.727},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016070,"nv":0.727,"tnv":0.727},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016070,"nv":0.717,"tnv":0.717},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016070,"nv":0.713,"tnv":0.713},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016070,"nv":0.714,"tnv":0.714},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016070,"nv":0.7,"tnv":0.7},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016070,"nv":0.683,"tnv":0.683},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016070,"nv":0.68,"tnv":0.68},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016070,"nv":0.684,"tnv":0.684},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016070,"nv":0.692,"tnv":0.692},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016070,"nv":0.688,"tnv":0.688},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016070,"nv":0.69,"tnv":0.69},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016070,"nv":0.688,"tnv":0.688},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016070,"nv":0.693,"tnv":0.693},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016070,"nv":0.694,"tnv":0.694},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016070,"nv":0.69,"tnv":0.69},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016070,"nv":0.694,"tnv":0.694},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016070,"nv":0.689,"tnv":0.689},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016070,"nv":0.689,"tnv":0.689},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016070,"nv":0.681,"tnv":0.681},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016070,"nv":0.678,"tnv":0.678},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016070,"nv":0.674,"tnv":0.674},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016070,"nv":0.679,"tnv":0.679},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016070,"nv":0.67,"tnv":0.67},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016070,"nv":0.672,"tnv":0.672},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016070,"nv":0.677,"tnv":0.677},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016070,"nv":0.674,"tnv":0.674},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016070,"nv":0.68,"tnv":0.68},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016070,"nv":0.687,"tnv":0.687},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016070,"nv":0.685,"tnv":0.685},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016070,"nv":0.681,"tnv":0.681},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016070,"nv":0.681,"tnv":0.681},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016070,"nv":0.678,"tnv":0.678},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016070,"nv":0.691,"tnv":0.691},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016070,"nv":0.694,"tnv":0.694},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016070,"nv":0.7,"tnv":0.7},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016070,"nv":0.682,"tnv":0.682},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016070,"nv":0.69,"tnv":0.69},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016070,"nv":0.686,"tnv":0.686},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016070,"nv":0.682,"tnv":0.682},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016070,"nv":0.667,"tnv":0.667},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016070,"nv":0.66,"tnv":0.66},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016070,"nv":0.662,"tnv":0.662},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016070,"nv":0.668,"tnv":0.668},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016070,"nv":0.663,"tnv":0.663},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016070,"nv":0.668,"tnv":0.668},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016070,"nv":0.659,"tnv":0.659},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016070,"nv":0.667,"tnv":0.667},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016070,"nv":0.65,"tnv":0.65},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016070,"nv":0.65,"tnv":0.65},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016070,"nv":0.65,"tnv":0.65},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016070,"nv":0.656,"tnv":0.656},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016070,"nv":0.657,"tnv":0.657},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016070,"nv":0.652,"tnv":0.652},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016070,"nv":0.644,"tnv":0.644},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016070,"nv":0.628,"tnv":0.628},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016070,"nv":0.609,"tnv":0.609},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016070,"nv":0.611,"tnv":0.611},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016070,"nv":0.682,"tnv":0.682},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016070,"nv":0.699,"tnv":0.699},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016070,"nv":0.698,"tnv":0.698},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016070,"nv":0.693,"tnv":0.693},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016070,"nv":0.695,"tnv":0.695},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016070,"nv":0.699,"tnv":0.699},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016070,"nv":0.697,"tnv":0.697},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016070,"nv":0.696,"tnv":0.696},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016070,"nv":0.702,"tnv":0.702},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016070,"nv":0.703,"tnv":0.703},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016070,"nv":0.715,"tnv":0.715},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016070,"nv":0.721,"tnv":0.721},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016070,"nv":0.729,"tnv":0.729},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016070,"nv":0.728,"tnv":0.728},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016070,"nv":0.731,"tnv":0.731},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016070,"nv":0.715,"tnv":0.715},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016070,"nv":0.723,"tnv":0.723},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016070,"nv":0.723,"tnv":0.723},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016070,"nv":0.721,"tnv":0.721},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016070,"nv":0.722,"tnv":0.722},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016070,"nv":0.725,"tnv":0.725},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016070,"nv":0.713,"tnv":0.713},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016070,"nv":0.708,"tnv":0.708},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016070,"nv":0.708,"tnv":0.708},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016070,"nv":0.699,"tnv":0.699},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016070,"nv":0.717,"tnv":0.717},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016070,"nv":0.716,"tnv":0.716},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016070,"nv":0.712,"tnv":0.712},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016070,"nv":0.718,"tnv":0.718},{"stockId":3000000016070,"date":"2025-02-20T16:00:00.000Z","nv":0.715,"tnv":0.715},{"stockId":3000000016070,"date":"2025-02-19T16:00:00.000Z","nv":0.705,"tnv":0.705},{"stockId":3000000016070,"date":"2025-02-18T16:00:00.000Z","nv":0.705,"tnv":0.705},{"stockId":3000000016070,"date":"2025-02-17T16:00:00.000Z","nv":0.692,"tnv":0.692},{"stockId":3000000016070,"date":"2025-02-16T16:00:00.000Z","nv":0.704,"tnv":0.704},{"stockId":3000000016070,"date":"2025-02-13T16:00:00.000Z","nv":0.705,"tnv":0.705},{"stockId":3000000016070,"date":"2025-02-12T16:00:00.000Z","nv":0.697,"tnv":0.697},{"stockId":3000000016070,"date":"2025-02-11T16:00:00.000Z","nv":0.706,"tnv":0.706},{"stockId":3000000016070,"date":"2025-02-10T16:00:00.000Z","nv":0.696,"tnv":0.696},{"stockId":3000000016070,"date":"2025-02-09T16:00:00.000Z","nv":0.695,"tnv":0.695},{"stockId":3000000016070,"date":"2025-02-06T16:00:00.000Z","nv":0.692,"tnv":0.692},{"stockId":3000000016070,"date":"2025-02-05T16:00:00.000Z","nv":0.681,"tnv":0.681},{"stockId":3000000016070,"date":"2025-02-04T16:00:00.000Z","nv":0.663,"tnv":0.663},{"stockId":3000000016070,"date":"2025-01-26T16:00:00.000Z","nv":0.66,"tnv":0.66},{"stockId":3000000016070,"date":"2025-01-23T16:00:00.000Z","nv":0.667,"tnv":0.667},{"stockId":3000000016070,"date":"2025-01-22T16:00:00.000Z","nv":0.66,"tnv":0.66},{"stockId":3000000016070,"date":"2025-01-21T16:00:00.000Z","nv":0.664,"tnv":0.664},{"stockId":3000000016070,"date":"2025-01-20T16:00:00.000Z","nv":0.671,"tnv":0.671},{"stockId":3000000016070,"date":"2025-01-19T16:00:00.000Z","nv":0.666,"tnv":0.666},{"stockId":3000000016070,"date":"2025-01-16T16:00:00.000Z","nv":0.662,"tnv":0.662},{"stockId":3000000016070,"date":"2025-01-15T16:00:00.000Z","nv":0.659,"tnv":0.659},{"stockId":3000000016070,"date":"2025-01-14T16:00:00.000Z","nv":0.655,"tnv":0.655},{"stockId":3000000016070,"date":"2025-01-13T16:00:00.000Z","nv":0.664,"tnv":0.664},{"stockId":3000000016070,"date":"2025-01-12T16:00:00.000Z","nv":0.645,"tnv":0.645},{"stockId":3000000016070,"date":"2025-01-09T16:00:00.000Z","nv":0.647,"tnv":0.647},{"stockId":3000000016070,"date":"2025-01-08T16:00:00.000Z","nv":0.651,"tnv":0.651},{"stockId":3000000016070,"date":"2025-01-07T16:00:00.000Z","nv":0.651,"tnv":0.651},{"stockId":3000000016070,"date":"2025-01-06T16:00:00.000Z","nv":0.653,"tnv":0.653},{"stockId":3000000016070,"date":"2025-01-05T16:00:00.000Z","nv":0.65,"tnv":0.65},{"stockId":3000000016070,"date":"2025-01-02T16:00:00.000Z","nv":0.65,"tnv":0.65},{"stockId":3000000016070,"date":"2025-01-01T16:00:00.000Z","nv":0.654,"tnv":0.654},{"stockId":3000000016070,"date":"2024-12-30T16:00:00.000Z","nv":0.667,"tnv":0.667},{"stockId":3000000016070,"date":"2024-12-29T16:00:00.000Z","nv":0.674,"tnv":0.674},{"stockId":3000000016070,"date":"2024-12-26T16:00:00.000Z","nv":0.673,"tnv":0.673},{"stockId":3000000016070,"date":"2024-12-25T16:00:00.000Z","nv":0.673,"tnv":0.673},{"stockId":3000000016070,"date":"2024-12-24T16:00:00.000Z","nv":0.672,"tnv":0.672},{"stockId":3000000016070,"date":"2024-12-23T16:00:00.000Z","nv":0.675,"tnv":0.675},{"stockId":3000000016070,"date":"2024-12-22T16:00:00.000Z","nv":0.668,"tnv":0.668},{"stockId":3000000016070,"date":"2024-12-19T16:00:00.000Z","nv":0.67,"tnv":0.67},{"stockId":3000000016070,"date":"2024-12-18T16:00:00.000Z","nv":0.671,"tnv":0.671},{"stockId":3000000016070,"date":"2024-12-17T16:00:00.000Z","nv":0.672,"tnv":0.672},{"stockId":3000000016070,"date":"2024-12-16T16:00:00.000Z","nv":0.668,"tnv":0.668},{"stockId":3000000016070,"date":"2024-12-15T16:00:00.000Z","nv":0.668,"tnv":0.668},{"stockId":3000000016070,"date":"2024-12-12T16:00:00.000Z","nv":0.672,"tnv":0.672},{"stockId":3000000016070,"date":"2024-12-11T16:00:00.000Z","nv":0.684,"tnv":0.684},{"stockId":3000000016070,"date":"2024-12-10T16:00:00.000Z","nv":0.68,"tnv":0.68},{"stockId":3000000016070,"date":"2024-12-09T16:00:00.000Z","nv":0.681,"tnv":0.681},{"stockId":3000000016070,"date":"2024-12-08T16:00:00.000Z","nv":0.679,"tnv":0.679},{"stockId":3000000016070,"date":"2024-12-05T16:00:00.000Z","nv":0.682,"tnv":0.682},{"stockId":3000000016070,"date":"2024-12-04T16:00:00.000Z","nv":0.673,"tnv":0.673},{"stockId":3000000016070,"date":"2024-12-03T16:00:00.000Z","nv":0.673,"tnv":0.673},{"stockId":3000000016070,"date":"2024-12-02T16:00:00.000Z","nv":0.676,"tnv":0.676},{"stockId":3000000016070,"date":"2024-12-01T16:00:00.000Z","nv":0.676,"tnv":0.676},{"stockId":3000000016070,"date":"2024-11-28T16:00:00.000Z","nv":0.672,"tnv":0.672},{"stockId":3000000016070,"date":"2024-11-27T16:00:00.000Z","nv":0.666,"tnv":0.666},{"stockId":3000000016070,"date":"2024-11-26T16:00:00.000Z","nv":0.671,"tnv":0.671},{"stockId":3000000016070,"date":"2024-11-25T16:00:00.000Z","nv":0.66,"tnv":0.66},{"stockId":3000000016070,"date":"2024-11-24T16:00:00.000Z","nv":0.661,"tnv":0.661},{"stockId":3000000016070,"date":"2024-11-21T16:00:00.000Z","nv":0.665,"tnv":0.665},{"stockId":3000000016070,"date":"2024-11-20T16:00:00.000Z","nv":0.685,"tnv":0.685},{"stockId":3000000016070,"date":"2024-11-19T16:00:00.000Z","nv":0.686,"tnv":0.686},{"stockId":3000000016070,"date":"2024-11-18T16:00:00.000Z","nv":0.682,"tnv":0.682},{"stockId":3000000016070,"date":"2024-11-17T16:00:00.000Z","nv":0.674,"tnv":0.674},{"stockId":3000000016070,"date":"2024-11-14T16:00:00.000Z","nv":0.681,"tnv":0.681},{"stockId":3000000016070,"date":"2024-11-13T16:00:00.000Z","nv":0.694,"tnv":0.694},{"stockId":3000000016070,"date":"2024-11-12T16:00:00.000Z","nv":0.711,"tnv":0.711},{"stockId":3000000016070,"date":"2024-11-11T16:00:00.000Z","nv":0.71,"tnv":0.71},{"stockId":3000000016070,"date":"2024-11-10T16:00:00.000Z","nv":0.722,"tnv":0.722},{"stockId":3000000016070,"date":"2024-11-07T16:00:00.000Z","nv":0.714,"tnv":0.714},{"stockId":3000000016070,"date":"2024-11-06T16:00:00.000Z","nv":0.71,"tnv":0.71},{"stockId":3000000016070,"date":"2024-11-05T16:00:00.000Z","nv":0.704,"tnv":0.704},{"stockId":3000000016070,"date":"2024-11-04T16:00:00.000Z","nv":0.707,"tnv":0.707},{"stockId":3000000016070,"date":"2024-11-03T16:00:00.000Z","nv":0.691,"tnv":0.691},{"stockId":3000000016070,"date":"2024-10-31T16:00:00.000Z","nv":0.683,"tnv":0.683},{"stockId":3000000016070,"date":"2024-10-30T16:00:00.000Z","nv":0.685,"tnv":0.685},{"stockId":3000000016070,"date":"2024-10-29T16:00:00.000Z","nv":0.69,"tnv":0.69},{"stockId":3000000016070,"date":"2024-10-28T16:00:00.000Z","nv":0.694,"tnv":0.694},{"stockId":3000000016070,"date":"2024-10-27T16:00:00.000Z","nv":0.701,"tnv":0.701},{"stockId":3000000016070,"date":"2024-10-24T16:00:00.000Z","nv":0.696,"tnv":0.696},{"stockId":3000000016070,"date":"2024-10-23T16:00:00.000Z","nv":0.694,"tnv":0.694},{"stockId":3000000016070,"date":"2024-10-22T16:00:00.000Z","nv":0.703,"tnv":0.703},{"stockId":3000000016070,"date":"2024-10-21T16:00:00.000Z","nv":0.702,"tnv":0.702},{"stockId":3000000016070,"date":"2024-10-20T16:00:00.000Z","nv":0.698,"tnv":0.698},{"stockId":3000000016070,"date":"2024-10-17T16:00:00.000Z","nv":0.689,"tnv":0.689},{"stockId":3000000016070,"date":"2024-10-16T16:00:00.000Z","nv":0.671,"tnv":0.671},{"stockId":3000000016070,"date":"2024-10-15T16:00:00.000Z","nv":0.674,"tnv":0.674},{"stockId":3000000016070,"date":"2024-10-14T16:00:00.000Z","nv":0.678,"tnv":0.678},{"stockId":3000000016070,"date":"2024-10-13T16:00:00.000Z","nv":0.694,"tnv":0.694},{"stockId":3000000016070,"date":"2024-10-10T16:00:00.000Z","nv":0.68,"tnv":0.68},{"stockId":3000000016070,"date":"2024-10-09T16:00:00.000Z","nv":0.693,"tnv":0.693},{"stockId":3000000016070,"date":"2024-10-08T16:00:00.000Z","nv":0.688,"tnv":0.688},{"stockId":3000000016070,"date":"2024-10-07T16:00:00.000Z","nv":0.724,"tnv":0.724},{"stockId":3000000016070,"date":"2024-09-29T16:00:00.000Z","nv":0.7,"tnv":0.7},{"stockId":3000000016070,"date":"2024-09-26T16:00:00.000Z","nv":0.659,"tnv":0.659},{"stockId":3000000016070,"date":"2024-09-25T16:00:00.000Z","nv":0.647,"tnv":0.647},{"stockId":3000000016070,"date":"2024-09-24T16:00:00.000Z","nv":0.635,"tnv":0.635},{"stockId":3000000016070,"date":"2024-09-23T16:00:00.000Z","nv":0.63,"tnv":0.63},{"stockId":3000000016070,"date":"2024-09-22T16:00:00.000Z","nv":0.616,"tnv":0.616},{"stockId":3000000016070,"date":"2024-09-19T16:00:00.000Z","nv":0.616,"tnv":0.616},{"stockId":3000000016070,"date":"2024-09-18T16:00:00.000Z","nv":0.615,"tnv":0.615},{"stockId":3000000016070,"date":"2024-09-17T16:00:00.000Z","nv":0.611,"tnv":0.611},{"stockId":3000000016070,"date":"2024-09-12T16:00:00.000Z","nv":0.605,"tnv":0.605},{"stockId":3000000016070,"date":"2024-09-11T16:00:00.000Z","nv":0.607,"tnv":0.607},{"stockId":3000000016070,"date":"2024-09-10T16:00:00.000Z","nv":0.606,"tnv":0.606},{"stockId":3000000016070,"date":"2024-09-09T16:00:00.000Z","nv":0.607,"tnv":0.607},{"stockId":3000000016070,"date":"2024-09-08T16:00:00.000Z","nv":0.606,"tnv":0.606},{"stockId":3000000016070,"date":"2024-09-05T16:00:00.000Z","nv":0.61,"tnv":0.61},{"stockId":3000000016070,"date":"2024-09-04T16:00:00.000Z","nv":0.614,"tnv":0.614},{"stockId":3000000016070,"date":"2024-09-03T16:00:00.000Z","nv":0.616,"tnv":0.616},{"stockId":3000000016070,"date":"2024-09-02T16:00:00.000Z","nv":0.622,"tnv":0.622},{"stockId":3000000016070,"date":"2024-09-01T16:00:00.000Z","nv":0.621,"tnv":0.621},{"stockId":3000000016070,"date":"2024-08-29T16:00:00.000Z","nv":0.628,"tnv":0.628},{"stockId":3000000016070,"date":"2024-08-28T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000016070,"date":"2024-08-27T16:00:00.000Z","nv":0.623,"tnv":0.623},{"stockId":3000000016070,"date":"2024-08-26T16:00:00.000Z","nv":0.624,"tnv":0.624},{"stockId":3000000016070,"date":"2024-08-25T16:00:00.000Z","nv":0.629,"tnv":0.629},{"stockId":3000000016070,"date":"2024-08-22T16:00:00.000Z","nv":0.629,"tnv":0.629},{"stockId":3000000016070,"date":"2024-08-21T16:00:00.000Z","nv":0.629,"tnv":0.629},{"stockId":3000000016070,"date":"2024-08-20T16:00:00.000Z","nv":0.628,"tnv":0.628},{"stockId":3000000016070,"date":"2024-08-19T16:00:00.000Z","nv":0.629,"tnv":0.629},{"stockId":3000000016070,"date":"2024-08-18T16:00:00.000Z","nv":0.635,"tnv":0.635},{"stockId":3000000016070,"date":"2024-08-15T16:00:00.000Z","nv":0.63,"tnv":0.63},{"stockId":3000000016070,"date":"2024-08-14T16:00:00.000Z","nv":0.63,"tnv":0.63},{"stockId":3000000016070,"date":"2024-08-13T16:00:00.000Z","nv":0.627,"tnv":0.627},{"stockId":3000000016070,"date":"2024-08-12T16:00:00.000Z","nv":0.632,"tnv":0.632},{"stockId":3000000016070,"date":"2024-08-11T16:00:00.000Z","nv":0.629,"tnv":0.629},{"stockId":3000000016070,"date":"2024-08-08T16:00:00.000Z","nv":0.628,"tnv":0.628},{"stockId":3000000016070,"date":"2024-08-07T16:00:00.000Z","nv":0.628,"tnv":0.628},{"stockId":3000000016070,"date":"2024-08-06T16:00:00.000Z","nv":0.632,"tnv":0.632},{"stockId":3000000016070,"date":"2024-08-05T16:00:00.000Z","nv":0.628,"tnv":0.628},{"stockId":3000000016070,"date":"2024-08-04T16:00:00.000Z","nv":0.626,"tnv":0.626},{"stockId":3000000016070,"date":"2024-08-01T16:00:00.000Z","nv":0.639,"tnv":0.639},{"stockId":3000000016070,"date":"2024-07-31T16:00:00.000Z","nv":0.648,"tnv":0.648},{"stockId":3000000016070,"date":"2024-07-30T16:00:00.000Z","nv":0.648,"tnv":0.648},{"stockId":3000000016070,"date":"2024-07-29T16:00:00.000Z","nv":0.635,"tnv":0.635},{"stockId":3000000016070,"date":"2024-07-28T16:00:00.000Z","nv":0.642,"tnv":0.642},{"stockId":3000000016070,"date":"2024-07-25T16:00:00.000Z","nv":0.641,"tnv":0.641},{"stockId":3000000016070,"date":"2024-07-24T16:00:00.000Z","nv":0.632,"tnv":0.632},{"stockId":3000000016070,"date":"2024-07-23T16:00:00.000Z","nv":0.64,"tnv":0.64},{"stockId":3000000016070,"date":"2024-07-22T16:00:00.000Z","nv":0.641,"tnv":0.641},{"stockId":3000000016070,"date":"2024-07-21T16:00:00.000Z","nv":0.659,"tnv":0.659},{"stockId":3000000016070,"date":"2024-07-18T16:00:00.000Z","nv":0.661,"tnv":0.661},{"stockId":3000000016070,"date":"2024-07-17T16:00:00.000Z","nv":0.665,"tnv":0.665},{"stockId":3000000016070,"date":"2024-07-16T16:00:00.000Z","nv":0.663,"tnv":0.663},{"stockId":3000000016070,"date":"2024-07-15T16:00:00.000Z","nv":0.679,"tnv":0.679},{"stockId":3000000016070,"date":"2024-07-14T16:00:00.000Z","nv":0.677,"tnv":0.677},{"stockId":3000000016070,"date":"2024-07-11T16:00:00.000Z","nv":0.675,"tnv":0.675},{"stockId":3000000016070,"date":"2024-07-10T16:00:00.000Z","nv":0.682,"tnv":0.682},{"stockId":3000000016070,"date":"2024-07-09T16:00:00.000Z","nv":0.673,"tnv":0.673},{"stockId":3000000016070,"date":"2024-07-08T16:00:00.000Z","nv":0.684,"tnv":0.684},{"stockId":3000000016070,"date":"2024-07-07T16:00:00.000Z","nv":0.669,"tnv":0.669},{"stockId":3000000016070,"date":"2024-07-04T16:00:00.000Z","nv":0.672,"tnv":0.672},{"stockId":3000000016070,"date":"2024-07-03T16:00:00.000Z","nv":0.667,"tnv":0.667},{"stockId":3000000016070,"date":"2024-07-02T16:00:00.000Z","nv":0.669,"tnv":0.669},{"stockId":3000000016070,"date":"2024-07-01T16:00:00.000Z","nv":0.675,"tnv":0.675},{"stockId":3000000016070,"date":"2024-06-30T16:00:00.000Z","nv":0.685,"tnv":0.685},{"stockId":3000000016070,"date":"2024-06-27T16:00:00.000Z","nv":0.679,"tnv":0.679},{"stockId":3000000016070,"date":"2024-06-26T16:00:00.000Z","nv":0.664,"tnv":0.664},{"stockId":3000000016070,"date":"2024-06-25T16:00:00.000Z","nv":0.675,"tnv":0.675},{"stockId":3000000016070,"date":"2024-06-24T16:00:00.000Z","nv":0.673,"tnv":0.673},{"stockId":3000000016070,"date":"2024-06-23T16:00:00.000Z","nv":0.679,"tnv":0.679},{"stockId":3000000016070,"date":"2024-06-20T16:00:00.000Z","nv":0.689,"tnv":0.689},{"stockId":3000000016070,"date":"2024-06-19T16:00:00.000Z","nv":0.69,"tnv":0.69},{"stockId":3000000016070,"date":"2024-06-18T16:00:00.000Z","nv":0.692,"tnv":0.692},{"stockId":3000000016070,"date":"2024-06-17T16:00:00.000Z","nv":0.694,"tnv":0.694},{"stockId":3000000016070,"date":"2024-06-16T16:00:00.000Z","nv":0.686,"tnv":0.686},{"stockId":3000000016070,"date":"2024-06-13T16:00:00.000Z","nv":0.689,"tnv":0.689},{"stockId":3000000016070,"date":"2024-06-12T16:00:00.000Z","nv":0.688,"tnv":0.688},{"stockId":3000000016070,"date":"2024-06-11T16:00:00.000Z","nv":0.692,"tnv":0.692},{"stockId":3000000016070,"date":"2024-06-10T16:00:00.000Z","nv":0.686,"tnv":0.686},{"stockId":3000000016070,"date":"2024-06-06T16:00:00.000Z","nv":0.693,"tnv":0.693},{"stockId":3000000016070,"date":"2024-06-05T16:00:00.000Z","nv":0.693,"tnv":0.693},{"stockId":3000000016070,"date":"2024-06-04T16:00:00.000Z","nv":0.69,"tnv":0.69},{"stockId":3000000016070,"date":"2024-06-03T16:00:00.000Z","nv":0.701,"tnv":0.701},{"stockId":3000000016070,"date":"2024-06-02T16:00:00.000Z","nv":0.692,"tnv":0.692},{"stockId":3000000016070,"date":"2024-05-30T16:00:00.000Z","nv":0.694,"tnv":0.694},{"stockId":3000000016070,"date":"2024-05-29T16:00:00.000Z","nv":0.696,"tnv":0.696},{"stockId":3000000016070,"date":"2024-05-28T16:00:00.000Z","nv":0.704,"tnv":0.704},{"stockId":3000000016070,"date":"2024-05-27T16:00:00.000Z","nv":0.699,"tnv":0.699},{"stockId":3000000016070,"date":"2024-05-26T16:00:00.000Z","nv":0.703,"tnv":0.703},{"stockId":3000000016070,"date":"2024-05-23T16:00:00.000Z","nv":0.689,"tnv":0.689},{"stockId":3000000016070,"date":"2024-05-22T16:00:00.000Z","nv":0.691,"tnv":0.691},{"stockId":3000000016070,"date":"2024-05-21T16:00:00.000Z","nv":0.704,"tnv":0.704},{"stockId":3000000016070,"date":"2024-05-20T16:00:00.000Z","nv":0.71,"tnv":0.71},{"stockId":3000000016070,"date":"2024-05-19T16:00:00.000Z","nv":0.718,"tnv":0.718},{"stockId":3000000016070,"date":"2024-05-16T16:00:00.000Z","nv":0.707,"tnv":0.707},{"stockId":3000000016070,"date":"2024-05-15T16:00:00.000Z","nv":0.702,"tnv":0.702},{"stockId":3000000016070,"date":"2024-05-14T16:00:00.000Z","nv":0.708,"tnv":0.708},{"stockId":3000000016070,"date":"2024-05-13T16:00:00.000Z","nv":0.718,"tnv":0.718},{"stockId":3000000016070,"date":"2024-05-12T16:00:00.000Z","nv":0.716,"tnv":0.716},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016070,"nv":0.713,"tnv":0.713},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016070,"nv":0.711,"tnv":0.711},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016070,"nv":0.702,"tnv":0.702},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016070,"nv":0.707,"tnv":0.707},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016070,"nv":0.706,"tnv":0.706}],"influencesList":[]}