window.pageData = {"startDate":"2024-07-05T12:16:18.594Z","endDate":"2026-07-05T12:16:18.594Z","stock":{"_id":3000000016920,"name":"摩根整合驱动灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016920","tickerId":16920,"shortName":"摩根整合驱动混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050380000,"inceptionDate":"2022-10-27T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgzhqdlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"name":"杨景喻","stockType":"fund_manager","stockCode":"db20359029","exchange":"fm","tickerId":251025150100}],"hotMetrics":{"fss":{"stockId":3000000016920,"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":155,"f_h_s_a":11137,"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":3000000016920,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.1227364185110664,"f_p_r_m1_ssc":9334,"f_p_r_m1_ssrp":0.28018857816350584,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.13435114503816795,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.1227364185110664,"f_p_r_y1_ssc":8422,"f_p_r_y1_ssrp":0.11780073625460159,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.22192273135669363,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.4638147314248955,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.3853839566086212},"fp":{"stockId":3000000016920,"type":"fp","f_p_r_fys":0.4307663481356563,"f_p_r_m1":0.0382053025152953,"f_p_r_m3":0.4101569713758071,"f_cagr_p_r_fs":0.06225765074906042,"f_p_r_m6":0.4307663481356563,"f_p_r_d1":-0.0017434620174345827,"f_p_r_y1":0.9916536254564423,"f_p_r_y2":0.9434970730465753,"last_data_date":"2026-07-02T16:00:00.000Z","f_p_r_y3":0.3243149497051667,"f_i_d":"2022-10-27T16:00:00.000Z"},"ff":{"stockId":3000000016920,"type":"ff","f_m_f":1331739,"f_m_f_r":0.012,"f_c_f":221956,"f_c_f_r":0.002,"f_m_a_c_f":1553695,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016920,"type":"f_nlacan","f_nv_d":"2026-07-02T16:00:00.000Z","f_nv":0.7636,"f_nv_cr":-0.00156903765690386},"f_as":{"stockId":3000000016920,"type":"f_as","f_tas":1054913.5119999999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001192,"stockCode":"001192","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-19T16:00:00.000Z","setUpScale":1978700000,"market":"a","tickerId":1192,"custody":"中国银行股份有限公司","name":"摩根整合驱动灵活配置混合型证券投资基金","shortName":"摩根整合驱动混合(001192)","fundSecondLevel":"hybrid","__csrcFundId":3863,"fundStatus":"normal","lastUpdated":"2026-04-30T17:51:26.780Z","masterFundFlag":1,"inceptionDate":"2015-04-22T16:00:00.000Z","fundCollectionId":4000050380000,"currency":"CNY","masterFundShortName":"摩根整合驱动混合","pinyin":"mgzhqdlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001192,"stockId":2384,"holdings":168313,"marketCap":17386732,"netValueRatio":0.0712,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001192,"stockId":300750,"holdings":42294,"marketCap":16989499,"netValueRatio":0.0696,"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":3000000001192,"stockId":300390,"holdings":232700,"marketCap":13612950,"netValueRatio":0.0557,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001192,"stockId":300308,"holdings":21124,"marketCap":12028216,"netValueRatio":0.0493,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001192,"stockId":2028,"holdings":56600,"marketCap":11433200,"netValueRatio":0.0468,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001192,"stockId":300502,"holdings":23769,"marketCap":10525863,"netValueRatio":0.0431,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001192,"stockId":792,"holdings":199600,"marketCap":7385200,"netValueRatio":0.0302,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001192,"stockId":2812,"holdings":100200,"marketCap":6791556,"netValueRatio":0.0278,"quarterlyChange":0.19668079096045243,"stock":{"stockCode":"002812","exchange":"sz","stockType":"company","tickerId":2812,"name":"恩捷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001192,"stockId":2487,"holdings":92400,"marketCap":6440280,"netValueRatio":0.0264,"quarterlyChange":0.34219141151550225,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001192,"stockId":601899,"holdings":190177,"marketCap":6222591,"netValueRatio":0.0255,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-07-02T16:00:00.000Z","stockId":3000000016920,"nv":0.7636,"tnv":0.7636},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000016920,"nv":0.7648,"tnv":0.7648},{"stockId":3000000016920,"date":"2026-06-30T16:00:00.000Z","nv":0.8213,"tnv":0.8213},{"stockId":3000000016920,"date":"2026-06-29T16:00:00.000Z","nv":0.8452,"tnv":0.8452},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000016920,"nv":0.815,"tnv":0.815},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000016920,"nv":0.8138,"tnv":0.8138},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000016920,"nv":0.8391,"tnv":0.8391},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000016920,"nv":0.8063,"tnv":0.8063},{"stockId":3000000016920,"date":"2026-06-22T16:00:00.000Z","nv":0.7817,"tnv":0.7817},{"stockId":3000000016920,"date":"2026-06-21T16:00:00.000Z","nv":0.8175,"tnv":0.8175},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000016920,"nv":0.8066,"tnv":0.8066},{"stockId":3000000016920,"date":"2026-06-16T16:00:00.000Z","nv":0.7858,"tnv":0.7858},{"stockId":3000000016920,"date":"2026-06-15T16:00:00.000Z","nv":0.7675,"tnv":0.7675},{"stockId":3000000016920,"date":"2026-06-14T16:00:00.000Z","nv":0.7564,"tnv":0.7564},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000016920,"nv":0.7149,"tnv":0.7149},{"stockId":3000000016920,"date":"2026-06-10T16:00:00.000Z","nv":0.712,"tnv":0.712},{"stockId":3000000016920,"date":"2026-06-09T16:00:00.000Z","nv":0.7108,"tnv":0.7108},{"stockId":3000000016920,"date":"2026-06-08T16:00:00.000Z","nv":0.7296,"tnv":0.7296},{"stockId":3000000016920,"date":"2026-06-07T16:00:00.000Z","nv":0.6934,"tnv":0.6934},{"stockId":3000000016920,"date":"2026-06-04T16:00:00.000Z","nv":0.7148,"tnv":0.7148},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000016920,"nv":0.7429,"tnv":0.7429},{"stockId":3000000016920,"date":"2026-06-02T16:00:00.000Z","nv":0.7355,"tnv":0.7355},{"stockId":3000000016920,"date":"2026-06-01T16:00:00.000Z","nv":0.7228,"tnv":0.7228},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000016920,"nv":0.7015,"tnv":0.7015},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000016920,"nv":0.7273,"tnv":0.7273},{"stockId":3000000016920,"date":"2026-05-27T16:00:00.000Z","nv":0.745,"tnv":0.745},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000016920,"nv":0.7296,"tnv":0.7296},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016920,"nv":0.732,"tnv":0.732},{"stockId":3000000016920,"date":"2026-05-24T16:00:00.000Z","nv":0.7261,"tnv":0.7261},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016920,"nv":0.7045,"tnv":0.7045},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016920,"nv":0.6792,"tnv":0.6792},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016920,"nv":0.7008,"tnv":0.7008},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016920,"nv":0.6897,"tnv":0.6897},{"stockId":3000000016920,"date":"2026-05-17T16:00:00.000Z","nv":0.6861,"tnv":0.6861},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016920,"nv":0.6823,"tnv":0.6823},{"stockId":3000000016920,"date":"2026-05-13T16:00:00.000Z","nv":0.6969,"tnv":0.6969},{"stockId":3000000016920,"date":"2026-05-12T16:00:00.000Z","nv":0.7124,"tnv":0.7124},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016920,"nv":0.7,"tnv":0.7},{"stockId":3000000016920,"date":"2026-05-10T16:00:00.000Z","nv":0.697,"tnv":0.697},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016920,"nv":0.6824,"tnv":0.6824},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016920,"nv":0.6957,"tnv":0.6957},{"stockId":3000000016920,"date":"2026-05-05T16:00:00.000Z","nv":0.6882,"tnv":0.6882},{"stockId":3000000016920,"date":"2026-04-29T16:00:00.000Z","nv":0.669,"tnv":0.669},{"stockId":3000000016920,"date":"2026-04-28T16:00:00.000Z","nv":0.671,"tnv":0.671},{"stockId":3000000016920,"date":"2026-04-27T16:00:00.000Z","nv":0.6472,"tnv":0.6472},{"stockId":3000000016920,"date":"2026-04-26T16:00:00.000Z","nv":0.6563,"tnv":0.6563},{"stockId":3000000016920,"date":"2026-04-23T16:00:00.000Z","nv":0.6552,"tnv":0.6552},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016920,"nv":0.6516,"tnv":0.6516},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016920,"nv":0.6575,"tnv":0.6575},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016920,"nv":0.6433,"tnv":0.6433},{"stockId":3000000016920,"date":"2026-04-19T16:00:00.000Z","nv":0.6362,"tnv":0.6362},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016920,"nv":0.6392,"tnv":0.6392},{"stockId":3000000016920,"date":"2026-04-15T16:00:00.000Z","nv":0.6265,"tnv":0.6265},{"stockId":3000000016920,"date":"2026-04-14T16:00:00.000Z","nv":0.604,"tnv":0.604},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016920,"nv":0.6109,"tnv":0.6109},{"stockId":3000000016920,"date":"2026-04-12T16:00:00.000Z","nv":0.6007,"tnv":0.6007},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016920,"nv":0.5896,"tnv":0.5896},{"stockId":3000000016920,"date":"2026-04-08T16:00:00.000Z","nv":0.5698,"tnv":0.5698},{"stockId":3000000016920,"date":"2026-04-07T16:00:00.000Z","nv":0.5641,"tnv":0.5641},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016920,"nv":0.5415,"tnv":0.5415},{"stockId":3000000016920,"date":"2026-04-02T16:00:00.000Z","nv":0.5415,"tnv":0.5415},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016920,"nv":0.5412,"tnv":0.5412},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016920,"nv":0.548,"tnv":0.548},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016920,"nv":0.5365,"tnv":0.5365},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016920,"nv":0.5515,"tnv":0.5515},{"stockId":3000000016920,"date":"2026-03-26T16:00:00.000Z","nv":0.5505,"tnv":0.5505},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016920,"nv":0.5437,"tnv":0.5437},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016920,"nv":0.5493,"tnv":0.5493},{"stockId":3000000016920,"date":"2026-03-23T16:00:00.000Z","nv":0.5411,"tnv":0.5411},{"stockId":3000000016920,"date":"2026-03-22T16:00:00.000Z","nv":0.5329,"tnv":0.5329},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016920,"nv":0.5474,"tnv":0.5474},{"stockId":3000000016920,"date":"2026-03-18T16:00:00.000Z","nv":0.5469,"tnv":0.5469},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016920,"nv":0.5581,"tnv":0.5581},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016920,"nv":0.5509,"tnv":0.5509},{"stockId":3000000016920,"date":"2026-03-15T16:00:00.000Z","nv":0.5683,"tnv":0.5683},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016920,"nv":0.5698,"tnv":0.5698},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016920,"nv":0.5754,"tnv":0.5754},{"stockId":3000000016920,"date":"2026-03-10T16:00:00.000Z","nv":0.5795,"tnv":0.5795},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016920,"nv":0.5823,"tnv":0.5823},{"stockId":3000000016920,"date":"2026-03-08T16:00:00.000Z","nv":0.5671,"tnv":0.5671},{"stockId":3000000016920,"date":"2026-03-05T16:00:00.000Z","nv":0.573,"tnv":0.573},{"stockId":3000000016920,"date":"2026-03-04T16:00:00.000Z","nv":0.5757,"tnv":0.5757},{"stockId":3000000016920,"date":"2026-03-03T16:00:00.000Z","nv":0.5664,"tnv":0.5664},{"stockId":3000000016920,"date":"2026-03-02T16:00:00.000Z","nv":0.5697,"tnv":0.5697},{"stockId":3000000016920,"date":"2026-03-01T16:00:00.000Z","nv":0.5868,"tnv":0.5868},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016920,"nv":0.5761,"tnv":0.5761},{"stockId":3000000016920,"date":"2026-02-25T16:00:00.000Z","nv":0.5765,"tnv":0.5765},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016920,"nv":0.5679,"tnv":0.5679},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016920,"nv":0.5596,"tnv":0.5596},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016920,"nv":0.5494,"tnv":0.5494},{"stockId":3000000016920,"date":"2026-02-11T16:00:00.000Z","nv":0.5611,"tnv":0.5611},{"stockId":3000000016920,"date":"2026-02-10T16:00:00.000Z","nv":0.5497,"tnv":0.5497},{"stockId":3000000016920,"date":"2026-02-09T16:00:00.000Z","nv":0.5505,"tnv":0.5505},{"stockId":3000000016920,"date":"2026-02-08T16:00:00.000Z","nv":0.55,"tnv":0.55},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016920,"nv":0.5369,"tnv":0.5369},{"stockId":3000000016920,"date":"2026-02-04T16:00:00.000Z","nv":0.5379,"tnv":0.5379},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016920,"nv":0.5507,"tnv":0.5507},{"stockId":3000000016920,"date":"2026-02-02T16:00:00.000Z","nv":0.5542,"tnv":0.5542},{"stockId":3000000016920,"date":"2026-02-01T16:00:00.000Z","nv":0.54,"tnv":0.54},{"stockId":3000000016920,"date":"2026-01-29T16:00:00.000Z","nv":0.5589,"tnv":0.5589},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016920,"nv":0.5636,"tnv":0.5636},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016920,"nv":0.5735,"tnv":0.5735},{"stockId":3000000016920,"date":"2026-01-26T16:00:00.000Z","nv":0.5664,"tnv":0.5664},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016920,"nv":0.561,"tnv":0.561},{"stockId":3000000016920,"date":"2026-01-22T16:00:00.000Z","nv":0.5615,"tnv":0.5615},{"stockId":3000000016920,"date":"2026-01-21T16:00:00.000Z","nv":0.5592,"tnv":0.5592},{"stockId":3000000016920,"date":"2026-01-20T16:00:00.000Z","nv":0.5577,"tnv":0.5577},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016920,"nv":0.5451,"tnv":0.5451},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016920,"nv":0.5532,"tnv":0.5532},{"stockId":3000000016920,"date":"2026-01-15T16:00:00.000Z","nv":0.5542,"tnv":0.5542},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016920,"nv":0.5512,"tnv":0.5512},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016920,"nv":0.5398,"tnv":0.5398},{"stockId":3000000016920,"date":"2026-01-12T16:00:00.000Z","nv":0.5379,"tnv":0.5379},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016920,"nv":0.542,"tnv":0.542},{"stockId":3000000016920,"date":"2026-01-08T16:00:00.000Z","nv":0.5457,"tnv":0.5457},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016920,"nv":0.543,"tnv":0.543},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016920,"nv":0.5511,"tnv":0.5511},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016920,"nv":0.5483,"tnv":0.5483},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016920,"nv":0.545,"tnv":0.545},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016920,"nv":0.5337,"tnv":0.5337},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016920,"nv":0.539,"tnv":0.539},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016920,"nv":0.534,"tnv":0.534},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016920,"nv":0.5388,"tnv":0.5388},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016920,"nv":0.5332,"tnv":0.5332},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016920,"nv":0.5333,"tnv":0.5333},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016920,"nv":0.5286,"tnv":0.5286},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016920,"nv":0.5227,"tnv":0.5227},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016920,"nv":0.5094,"tnv":0.5094},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016920,"nv":0.5054,"tnv":0.5054},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016920,"nv":0.5177,"tnv":0.5177},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016920,"nv":0.4998,"tnv":0.4998},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016920,"nv":0.5097,"tnv":0.5097},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016920,"nv":0.5193,"tnv":0.5193},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016920,"nv":0.5144,"tnv":0.5144},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016920,"nv":0.5206,"tnv":0.5206},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016920,"nv":0.5186,"tnv":0.5186},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016920,"nv":0.5158,"tnv":0.5158},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016920,"nv":0.5023,"tnv":0.5023},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016920,"nv":0.4988,"tnv":0.4988},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016920,"nv":0.497,"tnv":0.497},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016920,"nv":0.5019,"tnv":0.5019},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016920,"nv":0.5066,"tnv":0.5066},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016920,"nv":0.5013,"tnv":0.5013},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016920,"nv":0.4943,"tnv":0.4943},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016920,"nv":0.4956,"tnv":0.4956},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016920,"nv":0.4884,"tnv":0.4884},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016920,"nv":0.4778,"tnv":0.4778},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016920,"nv":0.4791,"tnv":0.4791},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016920,"nv":0.5041,"tnv":0.5041},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016920,"nv":0.5091,"tnv":0.5091},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016920,"nv":0.5049,"tnv":0.5049},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016920,"nv":0.515,"tnv":0.515},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016920,"nv":0.5132,"tnv":0.5132},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016920,"nv":0.5265,"tnv":0.5265},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016920,"nv":0.5135,"tnv":0.5135},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016920,"nv":0.5165,"tnv":0.5165},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016920,"nv":0.5236,"tnv":0.5236},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016920,"nv":0.5304,"tnv":0.5304},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016920,"nv":0.5322,"tnv":0.5322},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016920,"nv":0.5201,"tnv":0.5201},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016920,"nv":0.5145,"tnv":0.5145},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016920,"nv":0.5234,"tnv":0.5234},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016920,"nv":0.5226,"tnv":0.5226},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016920,"nv":0.5403,"tnv":0.5403},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016920,"nv":0.5512,"tnv":0.5512},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016920,"nv":0.5383,"tnv":0.5383},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016920,"nv":0.5404,"tnv":0.5404},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016920,"nv":0.5224,"tnv":0.5224},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016920,"nv":0.504,"tnv":0.504},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016920,"nv":0.505,"tnv":0.505},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016920,"nv":0.5082,"tnv":0.5082},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016920,"nv":0.4914,"tnv":0.4914},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016920,"nv":0.484,"tnv":0.484},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016920,"nv":0.5,"tnv":0.5},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016920,"nv":0.5016,"tnv":0.5016},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016920,"nv":0.4881,"tnv":0.4881},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016920,"nv":0.5073,"tnv":0.5073},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016920,"nv":0.5129,"tnv":0.5129},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016920,"nv":0.5346,"tnv":0.5346},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016920,"nv":0.5312,"tnv":0.5312},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016920,"nv":0.5285,"tnv":0.5285},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016920,"nv":0.514,"tnv":0.514},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016920,"nv":0.5291,"tnv":0.5291},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016920,"nv":0.5234,"tnv":0.5234},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016920,"nv":0.5195,"tnv":0.5195},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016920,"nv":0.5185,"tnv":0.5185},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016920,"nv":0.5157,"tnv":0.5157},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016920,"nv":0.5164,"tnv":0.5164},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016920,"nv":0.5242,"tnv":0.5242},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016920,"nv":0.5189,"tnv":0.5189},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016920,"nv":0.5162,"tnv":0.5162},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016920,"nv":0.5163,"tnv":0.5163},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016920,"nv":0.519,"tnv":0.519},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016920,"nv":0.4934,"tnv":0.4934},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016920,"nv":0.4836,"tnv":0.4836},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016920,"nv":0.4889,"tnv":0.4889},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016920,"nv":0.5003,"tnv":0.5003},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016920,"nv":0.4748,"tnv":0.4748},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016920,"nv":0.5026,"tnv":0.5026},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016920,"nv":0.5,"tnv":0.5},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016920,"nv":0.5131,"tnv":0.5131},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016920,"nv":0.5,"tnv":0.5},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016920,"nv":0.4884,"tnv":0.4884},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016920,"nv":0.465,"tnv":0.465},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016920,"nv":0.4631,"tnv":0.4631},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016920,"nv":0.4682,"tnv":0.4682},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016920,"nv":0.4535,"tnv":0.4535},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016920,"nv":0.4449,"tnv":0.4449},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016920,"nv":0.4477,"tnv":0.4477},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016920,"nv":0.448,"tnv":0.448},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016920,"nv":0.4457,"tnv":0.4457},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016920,"nv":0.437,"tnv":0.437},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016920,"nv":0.4336,"tnv":0.4336},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016920,"nv":0.4393,"tnv":0.4393},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016920,"nv":0.4224,"tnv":0.4224},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016920,"nv":0.4172,"tnv":0.4172},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016920,"nv":0.4127,"tnv":0.4127},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016920,"nv":0.4155,"tnv":0.4155},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016920,"nv":0.4181,"tnv":0.4181},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016920,"nv":0.4161,"tnv":0.4161},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016920,"nv":0.4134,"tnv":0.4134},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016920,"nv":0.4124,"tnv":0.4124},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016920,"nv":0.4166,"tnv":0.4166},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016920,"nv":0.4182,"tnv":0.4182},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016920,"nv":0.4193,"tnv":0.4193},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016920,"nv":0.4109,"tnv":0.4109},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016920,"nv":0.4019,"tnv":0.4019},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016920,"nv":0.4026,"tnv":0.4026},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016920,"nv":0.4037,"tnv":0.4037},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016920,"nv":0.4039,"tnv":0.4039},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016920,"nv":0.4032,"tnv":0.4032},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016920,"nv":0.4043,"tnv":0.4043},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016920,"nv":0.4043,"tnv":0.4043},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016920,"nv":0.396,"tnv":0.396},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016920,"nv":0.3994,"tnv":0.3994},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016920,"nv":0.3904,"tnv":0.3904},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016920,"nv":0.3885,"tnv":0.3885},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016920,"nv":0.3876,"tnv":0.3876},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016920,"nv":0.3875,"tnv":0.3875},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016920,"nv":0.3869,"tnv":0.3869},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016920,"nv":0.3818,"tnv":0.3818},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016920,"nv":0.3853,"tnv":0.3853},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016920,"nv":0.3834,"tnv":0.3834},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016920,"nv":0.3781,"tnv":0.3781},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016920,"nv":0.3822,"tnv":0.3822},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016920,"nv":0.3793,"tnv":0.3793},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016920,"nv":0.376,"tnv":0.376},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016920,"nv":0.3782,"tnv":0.3782},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016920,"nv":0.3785,"tnv":0.3785},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016920,"nv":0.3731,"tnv":0.3731},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016920,"nv":0.3688,"tnv":0.3688},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016920,"nv":0.3682,"tnv":0.3682},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016920,"nv":0.3707,"tnv":0.3707},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016920,"nv":0.3733,"tnv":0.3733},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016920,"nv":0.3702,"tnv":0.3702},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016920,"nv":0.3742,"tnv":0.3742},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016920,"nv":0.3726,"tnv":0.3726},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016920,"nv":0.3764,"tnv":0.3764},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016920,"nv":0.3746,"tnv":0.3746},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016920,"nv":0.3725,"tnv":0.3725},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016920,"nv":0.373,"tnv":0.373},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016920,"nv":0.3721,"tnv":0.3721},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016920,"nv":0.3724,"tnv":0.3724},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016920,"nv":0.3704,"tnv":0.3704},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016920,"nv":0.3676,"tnv":0.3676},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016920,"nv":0.3645,"tnv":0.3645},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016920,"nv":0.3653,"tnv":0.3653},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016920,"nv":0.362,"tnv":0.362},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016920,"nv":0.3617,"tnv":0.3617},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016920,"nv":0.3648,"tnv":0.3648},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016920,"nv":0.3679,"tnv":0.3679},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016920,"nv":0.371,"tnv":0.371},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016920,"nv":0.3719,"tnv":0.3719},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016920,"nv":0.3695,"tnv":0.3695},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016920,"nv":0.3657,"tnv":0.3657},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016920,"nv":0.3669,"tnv":0.3669},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016920,"nv":0.3666,"tnv":0.3666},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016920,"nv":0.3708,"tnv":0.3708},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016920,"nv":0.3705,"tnv":0.3705},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016920,"nv":0.3701,"tnv":0.3701},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016920,"nv":0.3678,"tnv":0.3678},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016920,"nv":0.3692,"tnv":0.3692},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016920,"nv":0.369,"tnv":0.369},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016920,"nv":0.3699,"tnv":0.3699},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016920,"nv":0.367,"tnv":0.367},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016920,"nv":0.3668,"tnv":0.3668},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016920,"nv":0.367,"tnv":0.367},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016920,"nv":0.367,"tnv":0.367},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016920,"nv":0.3674,"tnv":0.3674},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016920,"nv":0.3675,"tnv":0.3675},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016920,"nv":0.368,"tnv":0.368},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016920,"nv":0.3696,"tnv":0.3696},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016920,"nv":0.3641,"tnv":0.3641},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016920,"nv":0.3641,"tnv":0.3641},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016920,"nv":0.3642,"tnv":0.3642},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016920,"nv":0.3642,"tnv":0.3642},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016920,"nv":0.3634,"tnv":0.3634},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016920,"nv":0.3612,"tnv":0.3612},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016920,"nv":0.3541,"tnv":0.3541},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016920,"nv":0.3474,"tnv":0.3474},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016920,"nv":0.345,"tnv":0.345},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016920,"nv":0.3458,"tnv":0.3458},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016920,"nv":0.3743,"tnv":0.3743},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016920,"nv":0.382,"tnv":0.382},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016920,"nv":0.38,"tnv":0.38},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016920,"nv":0.382,"tnv":0.382},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016920,"nv":0.3845,"tnv":0.3845},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016920,"nv":0.3855,"tnv":0.3855},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016920,"nv":0.3846,"tnv":0.3846},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016920,"nv":0.3847,"tnv":0.3847},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016920,"nv":0.3909,"tnv":0.3909},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016920,"nv":0.3883,"tnv":0.3883},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016920,"nv":0.3987,"tnv":0.3987},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016920,"nv":0.4025,"tnv":0.4025},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016920,"nv":0.404,"tnv":0.404},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016920,"nv":0.4041,"tnv":0.4041},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016920,"nv":0.4034,"tnv":0.4034},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016920,"nv":0.3922,"tnv":0.3922},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016920,"nv":0.3994,"tnv":0.3994},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016920,"nv":0.399,"tnv":0.399},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016920,"nv":0.4008,"tnv":0.4008},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016920,"nv":0.4015,"tnv":0.4015},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016920,"nv":0.4045,"tnv":0.4045},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016920,"nv":0.3984,"tnv":0.3984},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016920,"nv":0.3914,"tnv":0.3914},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016920,"nv":0.3912,"tnv":0.3912},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016920,"nv":0.3937,"tnv":0.3937},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016920,"nv":0.4105,"tnv":0.4105},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016920,"nv":0.415,"tnv":0.415},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016920,"nv":0.4121,"tnv":0.4121},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016920,"nv":0.4149,"tnv":0.4149},{"stockId":3000000016920,"date":"2025-02-20T16:00:00.000Z","nv":0.4182,"tnv":0.4182},{"stockId":3000000016920,"date":"2025-02-19T16:00:00.000Z","nv":0.4032,"tnv":0.4032},{"stockId":3000000016920,"date":"2025-02-18T16:00:00.000Z","nv":0.4022,"tnv":0.4022},{"stockId":3000000016920,"date":"2025-02-17T16:00:00.000Z","nv":0.3937,"tnv":0.3937},{"stockId":3000000016920,"date":"2025-02-16T16:00:00.000Z","nv":0.3996,"tnv":0.3996},{"stockId":3000000016920,"date":"2025-02-13T16:00:00.000Z","nv":0.3942,"tnv":0.3942},{"stockId":3000000016920,"date":"2025-02-12T16:00:00.000Z","nv":0.3929,"tnv":0.3929},{"stockId":3000000016920,"date":"2025-02-11T16:00:00.000Z","nv":0.4033,"tnv":0.4033},{"stockId":3000000016920,"date":"2025-02-10T16:00:00.000Z","nv":0.3952,"tnv":0.3952},{"stockId":3000000016920,"date":"2025-02-09T16:00:00.000Z","nv":0.3955,"tnv":0.3955},{"stockId":3000000016920,"date":"2025-02-06T16:00:00.000Z","nv":0.3951,"tnv":0.3951},{"stockId":3000000016920,"date":"2025-02-05T16:00:00.000Z","nv":0.3916,"tnv":0.3916},{"stockId":3000000016920,"date":"2025-02-04T16:00:00.000Z","nv":0.3813,"tnv":0.3813},{"stockId":3000000016920,"date":"2025-01-26T16:00:00.000Z","nv":0.3871,"tnv":0.3871},{"stockId":3000000016920,"date":"2025-01-23T16:00:00.000Z","nv":0.3943,"tnv":0.3943},{"stockId":3000000016920,"date":"2025-01-22T16:00:00.000Z","nv":0.3887,"tnv":0.3887},{"stockId":3000000016920,"date":"2025-01-21T16:00:00.000Z","nv":0.3928,"tnv":0.3928},{"stockId":3000000016920,"date":"2025-01-20T16:00:00.000Z","nv":0.3891,"tnv":0.3891},{"stockId":3000000016920,"date":"2025-01-19T16:00:00.000Z","nv":0.3822,"tnv":0.3822},{"stockId":3000000016920,"date":"2025-01-16T16:00:00.000Z","nv":0.3765,"tnv":0.3765},{"stockId":3000000016920,"date":"2025-01-15T16:00:00.000Z","nv":0.3727,"tnv":0.3727},{"stockId":3000000016920,"date":"2025-01-14T16:00:00.000Z","nv":0.3757,"tnv":0.3757},{"stockId":3000000016920,"date":"2025-01-13T16:00:00.000Z","nv":0.3803,"tnv":0.3803},{"stockId":3000000016920,"date":"2025-01-12T16:00:00.000Z","nv":0.3683,"tnv":0.3683},{"stockId":3000000016920,"date":"2025-01-09T16:00:00.000Z","nv":0.3713,"tnv":0.3713},{"stockId":3000000016920,"date":"2025-01-08T16:00:00.000Z","nv":0.375,"tnv":0.375},{"stockId":3000000016920,"date":"2025-01-07T16:00:00.000Z","nv":0.3734,"tnv":0.3734},{"stockId":3000000016920,"date":"2025-01-06T16:00:00.000Z","nv":0.3728,"tnv":0.3728},{"stockId":3000000016920,"date":"2025-01-05T16:00:00.000Z","nv":0.3668,"tnv":0.3668},{"stockId":3000000016920,"date":"2025-01-02T16:00:00.000Z","nv":0.3678,"tnv":0.3678},{"stockId":3000000016920,"date":"2025-01-01T16:00:00.000Z","nv":0.3727,"tnv":0.3727},{"stockId":3000000016920,"date":"2024-12-30T16:00:00.000Z","nv":0.3816,"tnv":0.3816},{"stockId":3000000016920,"date":"2024-12-29T16:00:00.000Z","nv":0.3879,"tnv":0.3879},{"stockId":3000000016920,"date":"2024-12-26T16:00:00.000Z","nv":0.3866,"tnv":0.3866},{"stockId":3000000016920,"date":"2024-12-25T16:00:00.000Z","nv":0.3888,"tnv":0.3888},{"stockId":3000000016920,"date":"2024-12-24T16:00:00.000Z","nv":0.3863,"tnv":0.3863},{"stockId":3000000016920,"date":"2024-12-23T16:00:00.000Z","nv":0.3864,"tnv":0.3864},{"stockId":3000000016920,"date":"2024-12-22T16:00:00.000Z","nv":0.382,"tnv":0.382},{"stockId":3000000016920,"date":"2024-12-19T16:00:00.000Z","nv":0.3852,"tnv":0.3852},{"stockId":3000000016920,"date":"2024-12-18T16:00:00.000Z","nv":0.3851,"tnv":0.3851},{"stockId":3000000016920,"date":"2024-12-17T16:00:00.000Z","nv":0.3821,"tnv":0.3821},{"stockId":3000000016920,"date":"2024-12-16T16:00:00.000Z","nv":0.3805,"tnv":0.3805},{"stockId":3000000016920,"date":"2024-12-15T16:00:00.000Z","nv":0.3832,"tnv":0.3832},{"stockId":3000000016920,"date":"2024-12-12T16:00:00.000Z","nv":0.3878,"tnv":0.3878},{"stockId":3000000016920,"date":"2024-12-11T16:00:00.000Z","nv":0.3947,"tnv":0.3947},{"stockId":3000000016920,"date":"2024-12-10T16:00:00.000Z","nv":0.3919,"tnv":0.3919},{"stockId":3000000016920,"date":"2024-12-09T16:00:00.000Z","nv":0.393,"tnv":0.393},{"stockId":3000000016920,"date":"2024-12-08T16:00:00.000Z","nv":0.3925,"tnv":0.3925},{"stockId":3000000016920,"date":"2024-12-05T16:00:00.000Z","nv":0.3934,"tnv":0.3934},{"stockId":3000000016920,"date":"2024-12-04T16:00:00.000Z","nv":0.387,"tnv":0.387},{"stockId":3000000016920,"date":"2024-12-03T16:00:00.000Z","nv":0.3843,"tnv":0.3843},{"stockId":3000000016920,"date":"2024-12-02T16:00:00.000Z","nv":0.3905,"tnv":0.3905},{"stockId":3000000016920,"date":"2024-12-01T16:00:00.000Z","nv":0.3927,"tnv":0.3927},{"stockId":3000000016920,"date":"2024-11-28T16:00:00.000Z","nv":0.387,"tnv":0.387},{"stockId":3000000016920,"date":"2024-11-27T16:00:00.000Z","nv":0.3797,"tnv":0.3797},{"stockId":3000000016920,"date":"2024-11-26T16:00:00.000Z","nv":0.3853,"tnv":0.3853},{"stockId":3000000016920,"date":"2024-11-25T16:00:00.000Z","nv":0.374,"tnv":0.374},{"stockId":3000000016920,"date":"2024-11-24T16:00:00.000Z","nv":0.3785,"tnv":0.3785},{"stockId":3000000016920,"date":"2024-11-21T16:00:00.000Z","nv":0.3806,"tnv":0.3806},{"stockId":3000000016920,"date":"2024-11-20T16:00:00.000Z","nv":0.3929,"tnv":0.3929},{"stockId":3000000016920,"date":"2024-11-19T16:00:00.000Z","nv":0.3932,"tnv":0.3932},{"stockId":3000000016920,"date":"2024-11-18T16:00:00.000Z","nv":0.392,"tnv":0.392},{"stockId":3000000016920,"date":"2024-11-17T16:00:00.000Z","nv":0.3834,"tnv":0.3834},{"stockId":3000000016920,"date":"2024-11-14T16:00:00.000Z","nv":0.3923,"tnv":0.3923},{"stockId":3000000016920,"date":"2024-11-13T16:00:00.000Z","nv":0.4029,"tnv":0.4029},{"stockId":3000000016920,"date":"2024-11-12T16:00:00.000Z","nv":0.4134,"tnv":0.4134},{"stockId":3000000016920,"date":"2024-11-11T16:00:00.000Z","nv":0.4073,"tnv":0.4073},{"stockId":3000000016920,"date":"2024-11-10T16:00:00.000Z","nv":0.4092,"tnv":0.4092},{"stockId":3000000016920,"date":"2024-11-07T16:00:00.000Z","nv":0.4,"tnv":0.4},{"stockId":3000000016920,"date":"2024-11-06T16:00:00.000Z","nv":0.4029,"tnv":0.4029},{"stockId":3000000016920,"date":"2024-11-05T16:00:00.000Z","nv":0.3965,"tnv":0.3965},{"stockId":3000000016920,"date":"2024-11-04T16:00:00.000Z","nv":0.3992,"tnv":0.3992},{"stockId":3000000016920,"date":"2024-11-03T16:00:00.000Z","nv":0.3896,"tnv":0.3896},{"stockId":3000000016920,"date":"2024-10-31T16:00:00.000Z","nv":0.3826,"tnv":0.3826},{"stockId":3000000016920,"date":"2024-10-30T16:00:00.000Z","nv":0.3906,"tnv":0.3906},{"stockId":3000000016920,"date":"2024-10-29T16:00:00.000Z","nv":0.3945,"tnv":0.3945},{"stockId":3000000016920,"date":"2024-10-28T16:00:00.000Z","nv":0.3958,"tnv":0.3958},{"stockId":3000000016920,"date":"2024-10-27T16:00:00.000Z","nv":0.4008,"tnv":0.4008},{"stockId":3000000016920,"date":"2024-10-24T16:00:00.000Z","nv":0.4011,"tnv":0.4011},{"stockId":3000000016920,"date":"2024-10-23T16:00:00.000Z","nv":0.3991,"tnv":0.3991},{"stockId":3000000016920,"date":"2024-10-22T16:00:00.000Z","nv":0.4032,"tnv":0.4032},{"stockId":3000000016920,"date":"2024-10-21T16:00:00.000Z","nv":0.4071,"tnv":0.4071},{"stockId":3000000016920,"date":"2024-10-20T16:00:00.000Z","nv":0.4078,"tnv":0.4078},{"stockId":3000000016920,"date":"2024-10-17T16:00:00.000Z","nv":0.4034,"tnv":0.4034},{"stockId":3000000016920,"date":"2024-10-16T16:00:00.000Z","nv":0.3836,"tnv":0.3836},{"stockId":3000000016920,"date":"2024-10-15T16:00:00.000Z","nv":0.3834,"tnv":0.3834},{"stockId":3000000016920,"date":"2024-10-14T16:00:00.000Z","nv":0.3884,"tnv":0.3884},{"stockId":3000000016920,"date":"2024-10-13T16:00:00.000Z","nv":0.3987,"tnv":0.3987},{"stockId":3000000016920,"date":"2024-10-10T16:00:00.000Z","nv":0.3884,"tnv":0.3884},{"stockId":3000000016920,"date":"2024-10-09T16:00:00.000Z","nv":0.402,"tnv":0.402},{"stockId":3000000016920,"date":"2024-10-08T16:00:00.000Z","nv":0.3988,"tnv":0.3988},{"stockId":3000000016920,"date":"2024-10-07T16:00:00.000Z","nv":0.4304,"tnv":0.4304},{"stockId":3000000016920,"date":"2024-09-29T16:00:00.000Z","nv":0.4058,"tnv":0.4058},{"stockId":3000000016920,"date":"2024-09-26T16:00:00.000Z","nv":0.3762,"tnv":0.3762},{"stockId":3000000016920,"date":"2024-09-25T16:00:00.000Z","nv":0.3651,"tnv":0.3651},{"stockId":3000000016920,"date":"2024-09-24T16:00:00.000Z","nv":0.3594,"tnv":0.3594},{"stockId":3000000016920,"date":"2024-09-23T16:00:00.000Z","nv":0.3583,"tnv":0.3583},{"stockId":3000000016920,"date":"2024-09-22T16:00:00.000Z","nv":0.3466,"tnv":0.3466},{"stockId":3000000016920,"date":"2024-09-19T16:00:00.000Z","nv":0.3471,"tnv":0.3471},{"stockId":3000000016920,"date":"2024-09-18T16:00:00.000Z","nv":0.3476,"tnv":0.3476},{"stockId":3000000016920,"date":"2024-09-17T16:00:00.000Z","nv":0.3498,"tnv":0.3498},{"stockId":3000000016920,"date":"2024-09-12T16:00:00.000Z","nv":0.3495,"tnv":0.3495},{"stockId":3000000016920,"date":"2024-09-11T16:00:00.000Z","nv":0.3487,"tnv":0.3487},{"stockId":3000000016920,"date":"2024-09-10T16:00:00.000Z","nv":0.3497,"tnv":0.3497},{"stockId":3000000016920,"date":"2024-09-09T16:00:00.000Z","nv":0.3516,"tnv":0.3516},{"stockId":3000000016920,"date":"2024-09-08T16:00:00.000Z","nv":0.3506,"tnv":0.3506},{"stockId":3000000016920,"date":"2024-09-05T16:00:00.000Z","nv":0.353,"tnv":0.353},{"stockId":3000000016920,"date":"2024-09-04T16:00:00.000Z","nv":0.3558,"tnv":0.3558},{"stockId":3000000016920,"date":"2024-09-03T16:00:00.000Z","nv":0.3578,"tnv":0.3578},{"stockId":3000000016920,"date":"2024-09-02T16:00:00.000Z","nv":0.3603,"tnv":0.3603},{"stockId":3000000016920,"date":"2024-09-01T16:00:00.000Z","nv":0.363,"tnv":0.363},{"stockId":3000000016920,"date":"2024-08-29T16:00:00.000Z","nv":0.3657,"tnv":0.3657},{"stockId":3000000016920,"date":"2024-08-28T16:00:00.000Z","nv":0.3633,"tnv":0.3633},{"stockId":3000000016920,"date":"2024-08-27T16:00:00.000Z","nv":0.3693,"tnv":0.3693},{"stockId":3000000016920,"date":"2024-08-26T16:00:00.000Z","nv":0.3699,"tnv":0.3699},{"stockId":3000000016920,"date":"2024-08-25T16:00:00.000Z","nv":0.3712,"tnv":0.3712},{"stockId":3000000016920,"date":"2024-08-22T16:00:00.000Z","nv":0.3734,"tnv":0.3734},{"stockId":3000000016920,"date":"2024-08-21T16:00:00.000Z","nv":0.3755,"tnv":0.3755},{"stockId":3000000016920,"date":"2024-08-20T16:00:00.000Z","nv":0.3737,"tnv":0.3737},{"stockId":3000000016920,"date":"2024-08-19T16:00:00.000Z","nv":0.3726,"tnv":0.3726},{"stockId":3000000016920,"date":"2024-08-18T16:00:00.000Z","nv":0.3736,"tnv":0.3736},{"stockId":3000000016920,"date":"2024-08-15T16:00:00.000Z","nv":0.3712,"tnv":0.3712},{"stockId":3000000016920,"date":"2024-08-14T16:00:00.000Z","nv":0.369,"tnv":0.369},{"stockId":3000000016920,"date":"2024-08-13T16:00:00.000Z","nv":0.3675,"tnv":0.3675},{"stockId":3000000016920,"date":"2024-08-12T16:00:00.000Z","nv":0.3681,"tnv":0.3681},{"stockId":3000000016920,"date":"2024-08-11T16:00:00.000Z","nv":0.366,"tnv":0.366},{"stockId":3000000016920,"date":"2024-08-08T16:00:00.000Z","nv":0.3664,"tnv":0.3664},{"stockId":3000000016920,"date":"2024-08-07T16:00:00.000Z","nv":0.3655,"tnv":0.3655},{"stockId":3000000016920,"date":"2024-08-06T16:00:00.000Z","nv":0.3657,"tnv":0.3657},{"stockId":3000000016920,"date":"2024-08-05T16:00:00.000Z","nv":0.3656,"tnv":0.3656},{"stockId":3000000016920,"date":"2024-08-04T16:00:00.000Z","nv":0.3643,"tnv":0.3643},{"stockId":3000000016920,"date":"2024-08-01T16:00:00.000Z","nv":0.3755,"tnv":0.3755},{"stockId":3000000016920,"date":"2024-07-31T16:00:00.000Z","nv":0.383,"tnv":0.383},{"stockId":3000000016920,"date":"2024-07-30T16:00:00.000Z","nv":0.3836,"tnv":0.3836},{"stockId":3000000016920,"date":"2024-07-29T16:00:00.000Z","nv":0.3812,"tnv":0.3812},{"stockId":3000000016920,"date":"2024-07-28T16:00:00.000Z","nv":0.3846,"tnv":0.3846},{"stockId":3000000016920,"date":"2024-07-25T16:00:00.000Z","nv":0.3839,"tnv":0.3839},{"stockId":3000000016920,"date":"2024-07-24T16:00:00.000Z","nv":0.3844,"tnv":0.3844},{"stockId":3000000016920,"date":"2024-07-23T16:00:00.000Z","nv":0.3912,"tnv":0.3912},{"stockId":3000000016920,"date":"2024-07-22T16:00:00.000Z","nv":0.3906,"tnv":0.3906},{"stockId":3000000016920,"date":"2024-07-21T16:00:00.000Z","nv":0.3983,"tnv":0.3983},{"stockId":3000000016920,"date":"2024-07-18T16:00:00.000Z","nv":0.3994,"tnv":0.3994},{"stockId":3000000016920,"date":"2024-07-17T16:00:00.000Z","nv":0.401,"tnv":0.401},{"stockId":3000000016920,"date":"2024-07-16T16:00:00.000Z","nv":0.4021,"tnv":0.4021},{"stockId":3000000016920,"date":"2024-07-15T16:00:00.000Z","nv":0.4134,"tnv":0.4134},{"stockId":3000000016920,"date":"2024-07-14T16:00:00.000Z","nv":0.4055,"tnv":0.4055},{"stockId":3000000016920,"date":"2024-07-11T16:00:00.000Z","nv":0.4047,"tnv":0.4047},{"stockId":3000000016920,"date":"2024-07-10T16:00:00.000Z","nv":0.4089,"tnv":0.4089},{"stockId":3000000016920,"date":"2024-07-09T16:00:00.000Z","nv":0.4081,"tnv":0.4081},{"stockId":3000000016920,"date":"2024-07-08T16:00:00.000Z","nv":0.4076,"tnv":0.4076},{"stockId":3000000016920,"date":"2024-07-07T16:00:00.000Z","nv":0.3957,"tnv":0.3957}],"influencesList":[]}