window.pageData = {"startDate":"2024-04-10T23:25:40.344Z","endDate":"2026-04-10T23:25:40.344Z","stock":{"_id":3000000000526,"stockCode":"000526","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-01-19T16:00:00.000Z","setUpScale":415882000,"market":"a","tickerId":526,"custody":"中国农业银行股份有限公司","name":"国泰浓益灵活配置混合型证券投资基金","shortName":"国泰浓益灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-03-03T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰浓益灵活配置混合","pinyin":"gtnylhpzhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"秦培栋","stockType":"fund_manager","stockCode":"j101020494","exchange":"fm","tickerId":171604252460},{"name":"郑双明","stockType":"fund_manager","stockCode":"j101020680","exchange":"fm","tickerId":261913255110}],"hotMetrics":{"fss":{"stockId":3000000000526,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6734,"f_ins_h_s_r_c_hy":-0.03600000000000003,"f_ins_h_s_r_c_1y":-0.045600000000000085,"f_ind_h_s_r":0.32659999999999995,"f_ind_h_s_r_c_hy":0.035999999999999976,"f_ind_h_s_r_c_1y":0.04559999999999992,"f_h_a":1665,"f_h_s_a":20921,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000526,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.6355264617774325,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.38255839336389436,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.5102606766500277,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.28298868959213985,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6492913764112419,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.5923715620134925,"f_p_r_y3_ssc":6869,"f_p_r_y3_ssrp":0.3612405358182877,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.21922348484848486,"f_p_r_y10_ssc":1345,"f_p_r_y10_ssrp":0.6614583333333334,"f_cagr_p_r_fs_ssc":9079,"f_cagr_p_r_fs_ssrp":0.416611588455607},"fp":{"stockId":3000000000526,"type":"fp","f_p_r_fys":0.009003215434083556,"f_p_r_m1":-0.004441624365482344,"f_p_r_m3":-0.0012730744748569167,"f_p_r_m6":0.07172131147540939,"f_p_r_y1":0.165676077265972,"f_p_r_y3":0.20878274268104602,"f_p_r_y5":0.3116453565619246,"f_cagr_p_r_fs":0.06480971811597258,"f_p_r_d1":0.0007407407407407085,"f_p_r_y2":0.24326465927099616,"f_p_r_y10":0.6795592811168185,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000000526,"type":"ff","f_m_f":208765,"f_m_f_r":0.01,"f_c_f":41753,"f_c_f_r":0.002,"f_m_a_c_f":250518,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-12-02T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000000526,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.569,"f_nv_cr":0.0012763241863431585},"f_as":{"stockId":3000000000526,"type":"f_as","f_tas":55106219.065,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002059,"stockCode":"002059","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-01-19T16:00:00.000Z","setUpScale":415882000,"market":"a","tickerId":2059,"custody":"中国农业银行股份有限公司","name":"国泰浓益灵活配置混合型证券投资基金","shortName":"国泰浓益灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":3586,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:51.564Z","inceptionDate":"2015-11-15T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtnylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":601600,"holdings":93000,"marketCap":1136460,"netValueRatio":0.0168,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":776,"holdings":51000,"marketCap":1123020,"netValueRatio":0.0166,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.007279030983236456,"stock":{"stockCode":"000776","exchange":"sz","stockType":"company","tickerId":776,"name":"广发证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":600519,"holdings":800,"marketCap":1101744,"netValueRatio":0.0163,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":2966,"holdings":130000,"marketCap":1077700,"netValueRatio":0.0159,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.041791443850268006,"stock":{"stockCode":"002966","exchange":"sz","stockType":"company","tickerId":2966,"name":"苏州银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":300910,"holdings":18000,"marketCap":1017900,"netValueRatio":0.015,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0669811320754703,"stock":{"stockCode":"300910","tickerId":300910,"exchange":"sz","stockType":"company","name":"瑞丰新材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":630,"holdings":160000,"marketCap":961600,"netValueRatio":0.0142,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1328281274042158,"stock":{"stockCode":"000630","exchange":"sz","stockType":"company","tickerId":630,"name":"铜陵有色"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":600741,"holdings":46000,"marketCap":920000,"netValueRatio":0.0136,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.024390243902439268,"stock":{"stockCode":"600741","exchange":"sh","stockType":"company","tickerId":600741,"name":"华域汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":333,"holdings":11500,"marketCap":898725,"netValueRatio":0.0133,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":600132,"holdings":17000,"marketCap":888080,"netValueRatio":0.0131,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0013617944274990634,"stock":{"stockCode":"600132","exchange":"sh","stockType":"company","tickerId":600132,"name":"重庆啤酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":2001,"holdings":35000,"marketCap":881650,"netValueRatio":0.013,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06613282144436683,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}}],"bondHoldings":[{"_id":"69723a821987889646e6e372","date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockCode":"019773","stockName":"25国债08","holdings":40000,"marketCap":4040385,"netValueRatio":0.0597,"lastUpdated":"2026-01-22T14:56:02.724Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a821987889646e6e373","date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockCode":"019766","stockName":"25国债01","holdings":20000,"marketCap":2022310,"netValueRatio":0.0299,"lastUpdated":"2026-01-22T14:56:02.727Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a821987889646e6e374","date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockCode":"019788","stockName":"25国债16","holdings":19000,"marketCap":1908868,"netValueRatio":0.0282,"lastUpdated":"2026-01-22T14:56:02.730Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a821987889646e6e375","date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockCode":"019742","stockName":"24特国01","holdings":10000,"marketCap":1047157,"netValueRatio":0.0155,"lastUpdated":"2026-01-22T14:56:02.733Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.4402307422755178,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000000526,"date":"2026-04-09T16:00:00.000Z","nv":1.569,"tnv":1.976},{"stockId":3000000000526,"date":"2026-04-08T16:00:00.000Z","nv":1.567,"tnv":1.974},{"stockId":3000000000526,"date":"2026-04-07T16:00:00.000Z","nv":1.567,"tnv":1.974},{"stockId":3000000000526,"date":"2026-04-06T16:00:00.000Z","nv":1.562,"tnv":1.969},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000526,"nv":1.561,"tnv":1.968},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000526,"nv":1.562,"tnv":1.969},{"stockId":3000000000526,"date":"2026-03-31T16:00:00.000Z","nv":1.565,"tnv":1.972},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000526,"nv":1.562,"tnv":1.969},{"stockId":3000000000526,"date":"2026-03-29T16:00:00.000Z","nv":1.563,"tnv":1.97},{"stockId":3000000000526,"date":"2026-03-26T16:00:00.000Z","nv":1.564,"tnv":1.971},{"stockId":3000000000526,"date":"2026-03-25T16:00:00.000Z","nv":1.562,"tnv":1.969},{"stockId":3000000000526,"date":"2026-03-24T16:00:00.000Z","nv":1.564,"tnv":1.971},{"stockId":3000000000526,"date":"2026-03-23T16:00:00.000Z","nv":1.56,"tnv":1.967},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000526,"nv":1.556,"tnv":1.963},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000526,"nv":1.564,"tnv":1.971},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000526,"nv":1.566,"tnv":1.973},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000526,"nv":1.573,"tnv":1.98},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000526,"nv":1.571,"tnv":1.978},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000526,"nv":1.573,"tnv":1.98},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000526,"nv":1.574,"tnv":1.981},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000526,"nv":1.576,"tnv":1.983},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000526,"nv":1.576,"tnv":1.983},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000526,"nv":1.576,"tnv":1.983},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000526,"nv":1.573,"tnv":1.98},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000526,"nv":1.575,"tnv":1.982},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000526,"nv":1.575,"tnv":1.982},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000526,"nv":1.575,"tnv":1.982},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000526,"nv":1.577,"tnv":1.984},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000526,"nv":1.584,"tnv":1.991},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000526,"nv":1.582,"tnv":1.989},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000526,"nv":1.58,"tnv":1.987},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000526,"nv":1.581,"tnv":1.988},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000526,"nv":1.58,"tnv":1.987},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000526,"nv":1.579,"tnv":1.986},{"stockId":3000000000526,"date":"2026-02-11T16:00:00.000Z","nv":1.582,"tnv":1.989},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000526,"nv":1.583,"tnv":1.99},{"stockId":3000000000526,"date":"2026-02-09T16:00:00.000Z","nv":1.583,"tnv":1.99},{"stockId":3000000000526,"date":"2026-02-08T16:00:00.000Z","nv":1.583,"tnv":1.99},{"stockId":3000000000526,"date":"2026-02-05T16:00:00.000Z","nv":1.581,"tnv":1.988},{"stockId":3000000000526,"date":"2026-02-04T16:00:00.000Z","nv":1.58,"tnv":1.987},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000526,"nv":1.583,"tnv":1.99},{"stockId":3000000000526,"date":"2026-02-02T16:00:00.000Z","nv":1.581,"tnv":1.988},{"stockId":3000000000526,"date":"2026-02-01T16:00:00.000Z","nv":1.577,"tnv":1.984},{"stockId":3000000000526,"date":"2026-01-29T16:00:00.000Z","nv":1.586,"tnv":1.993},{"stockId":3000000000526,"date":"2026-01-28T16:00:00.000Z","nv":1.592,"tnv":1.999},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000526,"nv":1.585,"tnv":1.992},{"stockId":3000000000526,"date":"2026-01-26T16:00:00.000Z","nv":1.583,"tnv":1.99},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000526,"nv":1.581,"tnv":1.988},{"stockId":3000000000526,"date":"2026-01-22T16:00:00.000Z","nv":1.578,"tnv":1.985},{"stockId":3000000000526,"date":"2026-01-21T16:00:00.000Z","nv":1.577,"tnv":1.984},{"stockId":3000000000526,"date":"2026-01-20T16:00:00.000Z","nv":1.577,"tnv":1.984},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000526,"nv":1.576,"tnv":1.983},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000526,"nv":1.575,"tnv":1.982},{"stockId":3000000000526,"date":"2026-01-15T16:00:00.000Z","nv":1.572,"tnv":1.979},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000526,"nv":1.572,"tnv":1.979},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000526,"nv":1.571,"tnv":1.978},{"stockId":3000000000526,"date":"2026-01-12T16:00:00.000Z","nv":1.572,"tnv":1.979},{"stockId":3000000000526,"date":"2026-01-11T16:00:00.000Z","nv":1.574,"tnv":1.981},{"stockId":3000000000526,"date":"2026-01-08T16:00:00.000Z","nv":1.571,"tnv":1.978},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000526,"nv":1.567,"tnv":1.974},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000526,"nv":1.571,"tnv":1.978},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000526,"nv":1.569,"tnv":1.976},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000526,"nv":1.562,"tnv":1.969},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000526,"nv":1.555,"tnv":1.962},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000526,"nv":1.555,"tnv":1.962},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000526,"nv":1.553,"tnv":1.96},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000526,"nv":1.557,"tnv":1.964},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000526,"nv":1.552,"tnv":1.959},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000526,"nv":1.553,"tnv":1.96},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000526,"nv":1.552,"tnv":1.959},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000526,"nv":1.551,"tnv":1.958},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000526,"nv":1.55,"tnv":1.957},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000526,"nv":1.548,"tnv":1.955},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000526,"nv":1.549,"tnv":1.956},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000526,"nv":1.549,"tnv":1.956},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000526,"nv":1.549,"tnv":1.956},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000526,"nv":1.55,"tnv":1.957},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000526,"nv":1.55,"tnv":1.957},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000526,"nv":1.551,"tnv":1.958},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000526,"nv":1.552,"tnv":1.959},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000526,"nv":1.564,"tnv":1.971},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000526,"nv":1.568,"tnv":1.975},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000526,"nv":1.553,"tnv":1.96},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000526,"nv":1.551,"tnv":1.958},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000526,"nv":1.546,"tnv":1.953},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000526,"nv":1.539,"tnv":1.946},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000526,"nv":1.526,"tnv":1.933},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000526,"nv":1.523,"tnv":1.93},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000526,"nv":1.514,"tnv":1.921},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000526,"nv":1.515,"tnv":1.922},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000526,"nv":1.502,"tnv":1.909},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000526,"nv":1.498,"tnv":1.905},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000526,"nv":1.524,"tnv":1.931},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000526,"nv":1.53,"tnv":1.937},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000526,"nv":1.523,"tnv":1.93},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000526,"nv":1.527,"tnv":1.934},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000526,"nv":1.547,"tnv":1.954},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000526,"nv":1.553,"tnv":1.96},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000526,"nv":1.541,"tnv":1.948},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000526,"nv":1.534,"tnv":1.941},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000526,"nv":1.538,"tnv":1.945},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000526,"nv":1.53,"tnv":1.937},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000526,"nv":1.529,"tnv":1.936},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000526,"nv":1.508,"tnv":1.915},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000526,"nv":1.505,"tnv":1.912},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000526,"nv":1.506,"tnv":1.913},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000526,"nv":1.498,"tnv":1.905},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000526,"nv":1.495,"tnv":1.902},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000526,"nv":1.493,"tnv":1.9},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000526,"nv":1.487,"tnv":1.894},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000526,"nv":1.492,"tnv":1.899},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000526,"nv":1.481,"tnv":1.888},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000526,"nv":1.48,"tnv":1.887},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000526,"nv":1.469,"tnv":1.876},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000526,"nv":1.473,"tnv":1.88},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000526,"nv":1.46,"tnv":1.867},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000526,"nv":1.46,"tnv":1.867},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000526,"nv":1.471,"tnv":1.878},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000526,"nv":1.471,"tnv":1.878},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000526,"nv":1.457,"tnv":1.864},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000526,"nv":1.461,"tnv":1.868},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000526,"nv":1.464,"tnv":1.871},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000526,"nv":1.461,"tnv":1.868},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000526,"nv":1.444,"tnv":1.851},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000526,"nv":1.445,"tnv":1.852},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000526,"nv":1.43,"tnv":1.837},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000526,"nv":1.428,"tnv":1.835},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000526,"nv":1.43,"tnv":1.837},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000526,"nv":1.424,"tnv":1.831},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000526,"nv":1.421,"tnv":1.828},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000526,"nv":1.424,"tnv":1.831},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000526,"nv":1.414,"tnv":1.821},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000526,"nv":1.428,"tnv":1.835},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000526,"nv":1.426,"tnv":1.833},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000526,"nv":1.429,"tnv":1.836},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000526,"nv":1.434,"tnv":1.841},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000526,"nv":1.436,"tnv":1.843},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000526,"nv":1.429,"tnv":1.836},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000526,"nv":1.432,"tnv":1.839},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000526,"nv":1.429,"tnv":1.836},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000526,"nv":1.421,"tnv":1.828},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000526,"nv":1.413,"tnv":1.82},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000526,"nv":1.418,"tnv":1.825},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000526,"nv":1.421,"tnv":1.828},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000526,"nv":1.421,"tnv":1.828},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000526,"nv":1.419,"tnv":1.826},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000526,"nv":1.416,"tnv":1.823},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000526,"nv":1.414,"tnv":1.821},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000526,"nv":1.423,"tnv":1.83},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000526,"nv":1.418,"tnv":1.825},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000526,"nv":1.409,"tnv":1.816},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000526,"nv":1.41,"tnv":1.817},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000526,"nv":1.406,"tnv":1.813},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000526,"nv":1.401,"tnv":1.808},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000526,"nv":1.402,"tnv":1.809},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000526,"nv":1.403,"tnv":1.81},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000526,"nv":1.401,"tnv":1.808},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000526,"nv":1.405,"tnv":1.812},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000526,"nv":1.404,"tnv":1.811},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000526,"nv":1.403,"tnv":1.81},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000526,"nv":1.404,"tnv":1.811},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000526,"nv":1.402,"tnv":1.809},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000526,"nv":1.402,"tnv":1.809},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000526,"nv":1.401,"tnv":1.808},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000526,"nv":1.397,"tnv":1.804},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000526,"nv":1.393,"tnv":1.8},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000526,"nv":1.391,"tnv":1.798},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000526,"nv":1.403,"tnv":1.81},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000526,"nv":1.399,"tnv":1.806},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000526,"nv":1.403,"tnv":1.81},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000526,"nv":1.405,"tnv":1.812},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000526,"nv":1.407,"tnv":1.814},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000526,"nv":1.41,"tnv":1.817},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000526,"nv":1.408,"tnv":1.815},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000526,"nv":1.404,"tnv":1.811},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000526,"nv":1.401,"tnv":1.808},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000526,"nv":1.398,"tnv":1.805},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000526,"nv":1.398,"tnv":1.805},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000526,"nv":1.399,"tnv":1.806},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000526,"nv":1.401,"tnv":1.808},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000526,"nv":1.398,"tnv":1.805},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000526,"nv":1.399,"tnv":1.806},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000526,"nv":1.398,"tnv":1.805},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000526,"nv":1.399,"tnv":1.806},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000526,"nv":1.399,"tnv":1.806},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000526,"nv":1.4,"tnv":1.807},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000526,"nv":1.398,"tnv":1.805},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000526,"nv":1.395,"tnv":1.802},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000526,"nv":1.391,"tnv":1.798},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000526,"nv":1.388,"tnv":1.795},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000526,"nv":1.388,"tnv":1.795},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000526,"nv":1.392,"tnv":1.799},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000526,"nv":1.392,"tnv":1.799},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000526,"nv":1.386,"tnv":1.793},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000526,"nv":1.381,"tnv":1.788},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000526,"nv":1.382,"tnv":1.789},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000526,"nv":1.379,"tnv":1.786},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000526,"nv":1.383,"tnv":1.79},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000526,"nv":1.381,"tnv":1.788},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000526,"nv":1.38,"tnv":1.787},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000526,"nv":1.381,"tnv":1.788},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000526,"nv":1.386,"tnv":1.793},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000526,"nv":1.383,"tnv":1.79},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000526,"nv":1.379,"tnv":1.786},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000526,"nv":1.381,"tnv":1.788},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000526,"nv":1.378,"tnv":1.785},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000526,"nv":1.376,"tnv":1.783},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000526,"nv":1.379,"tnv":1.786},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000526,"nv":1.376,"tnv":1.783},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000526,"nv":1.375,"tnv":1.782},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000526,"nv":1.375,"tnv":1.782},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000526,"nv":1.374,"tnv":1.781},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000526,"nv":1.37,"tnv":1.777},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000526,"nv":1.371,"tnv":1.778},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000526,"nv":1.374,"tnv":1.781},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000526,"nv":1.376,"tnv":1.783},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000526,"nv":1.376,"tnv":1.783},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000526,"nv":1.371,"tnv":1.778},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000526,"nv":1.366,"tnv":1.773},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000526,"nv":1.366,"tnv":1.773},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000526,"nv":1.368,"tnv":1.775},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000526,"nv":1.372,"tnv":1.779},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000526,"nv":1.371,"tnv":1.778},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000526,"nv":1.366,"tnv":1.773},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000526,"nv":1.364,"tnv":1.771},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000526,"nv":1.362,"tnv":1.769},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000526,"nv":1.358,"tnv":1.765},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000526,"nv":1.354,"tnv":1.761},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000526,"nv":1.348,"tnv":1.755},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000526,"nv":1.354,"tnv":1.761},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000526,"nv":1.355,"tnv":1.762},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000526,"nv":1.357,"tnv":1.764},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000526,"nv":1.355,"tnv":1.762},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000526,"nv":1.355,"tnv":1.762},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000526,"nv":1.354,"tnv":1.761},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000526,"nv":1.353,"tnv":1.76},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000526,"nv":1.351,"tnv":1.758},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000526,"nv":1.351,"tnv":1.758},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000526,"nv":1.351,"tnv":1.758},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000526,"nv":1.351,"tnv":1.758},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000526,"nv":1.347,"tnv":1.754},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000526,"nv":1.343,"tnv":1.75},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000526,"nv":1.346,"tnv":1.753},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000526,"nv":1.333,"tnv":1.74},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000526,"nv":1.33,"tnv":1.737},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000526,"nv":1.321,"tnv":1.728},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000526,"nv":1.365,"tnv":1.772},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000526,"nv":1.372,"tnv":1.779},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000526,"nv":1.372,"tnv":1.779},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000526,"nv":1.37,"tnv":1.777},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000526,"nv":1.371,"tnv":1.778},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000526,"nv":1.371,"tnv":1.778},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000526,"nv":1.371,"tnv":1.778},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000526,"nv":1.372,"tnv":1.779},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000526,"nv":1.368,"tnv":1.775},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000526,"nv":1.365,"tnv":1.772},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000526,"nv":1.369,"tnv":1.776},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000526,"nv":1.372,"tnv":1.779},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000526,"nv":1.372,"tnv":1.779},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000526,"nv":1.365,"tnv":1.772},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000526,"nv":1.365,"tnv":1.772},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000526,"nv":1.357,"tnv":1.764},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000526,"nv":1.354,"tnv":1.761},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000526,"nv":1.354,"tnv":1.761},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000526,"nv":1.351,"tnv":1.758},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000526,"nv":1.35,"tnv":1.757},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000526,"nv":1.349,"tnv":1.756},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000526,"nv":1.348,"tnv":1.755},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000526,"nv":1.345,"tnv":1.752},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000526,"nv":1.343,"tnv":1.75},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000526,"nv":1.344,"tnv":1.751},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000526,"nv":1.35,"tnv":1.757},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000526,"nv":1.347,"tnv":1.754},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000526,"nv":1.343,"tnv":1.75},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000526,"nv":1.35,"tnv":1.757},{"stockId":3000000000526,"date":"2025-02-20T16:00:00.000Z","nv":1.349,"tnv":1.756},{"stockId":3000000000526,"date":"2025-02-19T16:00:00.000Z","nv":1.355,"tnv":1.762},{"stockId":3000000000526,"date":"2025-02-18T16:00:00.000Z","nv":1.353,"tnv":1.76},{"stockId":3000000000526,"date":"2025-02-17T16:00:00.000Z","nv":1.352,"tnv":1.759},{"stockId":3000000000526,"date":"2025-02-16T16:00:00.000Z","nv":1.353,"tnv":1.76},{"stockId":3000000000526,"date":"2025-02-13T16:00:00.000Z","nv":1.356,"tnv":1.763},{"stockId":3000000000526,"date":"2025-02-12T16:00:00.000Z","nv":1.356,"tnv":1.763},{"stockId":3000000000526,"date":"2025-02-11T16:00:00.000Z","nv":1.358,"tnv":1.765},{"stockId":3000000000526,"date":"2025-02-10T16:00:00.000Z","nv":1.361,"tnv":1.768},{"stockId":3000000000526,"date":"2025-02-09T16:00:00.000Z","nv":1.357,"tnv":1.764},{"stockId":3000000000526,"date":"2025-02-06T16:00:00.000Z","nv":1.357,"tnv":1.764},{"stockId":3000000000526,"date":"2025-02-05T16:00:00.000Z","nv":1.354,"tnv":1.761},{"stockId":3000000000526,"date":"2025-02-04T16:00:00.000Z","nv":1.352,"tnv":1.759},{"stockId":3000000000526,"date":"2025-01-26T16:00:00.000Z","nv":1.359,"tnv":1.766},{"stockId":3000000000526,"date":"2025-01-23T16:00:00.000Z","nv":1.351,"tnv":1.758},{"stockId":3000000000526,"date":"2025-01-22T16:00:00.000Z","nv":1.349,"tnv":1.756},{"stockId":3000000000526,"date":"2025-01-21T16:00:00.000Z","nv":1.345,"tnv":1.752},{"stockId":3000000000526,"date":"2025-01-20T16:00:00.000Z","nv":1.349,"tnv":1.756},{"stockId":3000000000526,"date":"2025-01-19T16:00:00.000Z","nv":1.351,"tnv":1.758},{"stockId":3000000000526,"date":"2025-01-16T16:00:00.000Z","nv":1.352,"tnv":1.759},{"stockId":3000000000526,"date":"2025-01-15T16:00:00.000Z","nv":1.351,"tnv":1.758},{"stockId":3000000000526,"date":"2025-01-14T16:00:00.000Z","nv":1.348,"tnv":1.755},{"stockId":3000000000526,"date":"2025-01-13T16:00:00.000Z","nv":1.35,"tnv":1.757},{"stockId":3000000000526,"date":"2025-01-12T16:00:00.000Z","nv":1.338,"tnv":1.745},{"stockId":3000000000526,"date":"2025-01-09T16:00:00.000Z","nv":1.342,"tnv":1.749},{"stockId":3000000000526,"date":"2025-01-08T16:00:00.000Z","nv":1.351,"tnv":1.758},{"stockId":3000000000526,"date":"2025-01-07T16:00:00.000Z","nv":1.357,"tnv":1.764},{"stockId":3000000000526,"date":"2025-01-06T16:00:00.000Z","nv":1.354,"tnv":1.761},{"stockId":3000000000526,"date":"2025-01-05T16:00:00.000Z","nv":1.354,"tnv":1.761},{"stockId":3000000000526,"date":"2025-01-02T16:00:00.000Z","nv":1.354,"tnv":1.761},{"stockId":3000000000526,"date":"2025-01-01T16:00:00.000Z","nv":1.359,"tnv":1.766},{"stockId":3000000000526,"date":"2024-12-30T16:00:00.000Z","nv":1.369,"tnv":1.776},{"stockId":3000000000526,"date":"2024-12-29T16:00:00.000Z","nv":1.371,"tnv":1.778},{"stockId":3000000000526,"date":"2024-12-26T16:00:00.000Z","nv":1.369,"tnv":1.776},{"stockId":3000000000526,"date":"2024-12-25T16:00:00.000Z","nv":1.368,"tnv":1.775},{"stockId":3000000000526,"date":"2024-12-24T16:00:00.000Z","nv":1.369,"tnv":1.776},{"stockId":3000000000526,"date":"2024-12-23T16:00:00.000Z","nv":1.369,"tnv":1.776},{"stockId":3000000000526,"date":"2024-12-22T16:00:00.000Z","nv":1.36,"tnv":1.767},{"stockId":3000000000526,"date":"2024-12-19T16:00:00.000Z","nv":1.358,"tnv":1.765},{"stockId":3000000000526,"date":"2024-12-18T16:00:00.000Z","nv":1.361,"tnv":1.768},{"stockId":3000000000526,"date":"2024-12-17T16:00:00.000Z","nv":1.364,"tnv":1.771},{"stockId":3000000000526,"date":"2024-12-16T16:00:00.000Z","nv":1.362,"tnv":1.769},{"stockId":3000000000526,"date":"2024-12-15T16:00:00.000Z","nv":1.364,"tnv":1.771},{"stockId":3000000000526,"date":"2024-12-12T16:00:00.000Z","nv":1.36,"tnv":1.767},{"stockId":3000000000526,"date":"2024-12-11T16:00:00.000Z","nv":1.37,"tnv":1.777},{"stockId":3000000000526,"date":"2024-12-10T16:00:00.000Z","nv":1.364,"tnv":1.771},{"stockId":3000000000526,"date":"2024-12-09T16:00:00.000Z","nv":1.36,"tnv":1.767},{"stockId":3000000000526,"date":"2024-12-08T16:00:00.000Z","nv":1.357,"tnv":1.764},{"stockId":3000000000526,"date":"2024-12-05T16:00:00.000Z","nv":1.353,"tnv":1.76},{"stockId":3000000000526,"date":"2024-12-04T16:00:00.000Z","nv":1.347,"tnv":1.754},{"stockId":3000000000526,"date":"2024-12-03T16:00:00.000Z","nv":1.348,"tnv":1.755},{"stockId":3000000000526,"date":"2024-12-02T16:00:00.000Z","nv":1.347,"tnv":1.754},{"stockId":3000000000526,"date":"2024-12-01T16:00:00.000Z","nv":1.345,"tnv":1.752},{"stockId":3000000000526,"date":"2024-11-28T16:00:00.000Z","nv":1.343,"tnv":1.75},{"stockId":3000000000526,"date":"2024-11-27T16:00:00.000Z","nv":1.337,"tnv":1.744},{"stockId":3000000000526,"date":"2024-11-26T16:00:00.000Z","nv":1.338,"tnv":1.745},{"stockId":3000000000526,"date":"2024-11-25T16:00:00.000Z","nv":1.333,"tnv":1.74},{"stockId":3000000000526,"date":"2024-11-24T16:00:00.000Z","nv":1.334,"tnv":1.741},{"stockId":3000000000526,"date":"2024-11-21T16:00:00.000Z","nv":1.335,"tnv":1.742},{"stockId":3000000000526,"date":"2024-11-20T16:00:00.000Z","nv":1.346,"tnv":1.753},{"stockId":3000000000526,"date":"2024-11-19T16:00:00.000Z","nv":1.345,"tnv":1.752},{"stockId":3000000000526,"date":"2024-11-18T16:00:00.000Z","nv":1.344,"tnv":1.751},{"stockId":3000000000526,"date":"2024-11-17T16:00:00.000Z","nv":1.339,"tnv":1.746},{"stockId":3000000000526,"date":"2024-11-14T16:00:00.000Z","nv":1.34,"tnv":1.747},{"stockId":3000000000526,"date":"2024-11-13T16:00:00.000Z","nv":1.341,"tnv":1.748},{"stockId":3000000000526,"date":"2024-11-12T16:00:00.000Z","nv":1.347,"tnv":1.754},{"stockId":3000000000526,"date":"2024-11-11T16:00:00.000Z","nv":1.344,"tnv":1.751},{"stockId":3000000000526,"date":"2024-11-10T16:00:00.000Z","nv":1.346,"tnv":1.753},{"stockId":3000000000526,"date":"2024-11-07T16:00:00.000Z","nv":1.346,"tnv":1.753},{"stockId":3000000000526,"date":"2024-11-06T16:00:00.000Z","nv":1.349,"tnv":1.756},{"stockId":3000000000526,"date":"2024-11-05T16:00:00.000Z","nv":1.343,"tnv":1.75},{"stockId":3000000000526,"date":"2024-11-04T16:00:00.000Z","nv":1.347,"tnv":1.754},{"stockId":3000000000526,"date":"2024-11-03T16:00:00.000Z","nv":1.344,"tnv":1.751},{"stockId":3000000000526,"date":"2024-10-31T16:00:00.000Z","nv":1.341,"tnv":1.748},{"stockId":3000000000526,"date":"2024-10-30T16:00:00.000Z","nv":1.34,"tnv":1.747},{"stockId":3000000000526,"date":"2024-10-29T16:00:00.000Z","nv":1.339,"tnv":1.746},{"stockId":3000000000526,"date":"2024-10-28T16:00:00.000Z","nv":1.342,"tnv":1.749},{"stockId":3000000000526,"date":"2024-10-27T16:00:00.000Z","nv":1.343,"tnv":1.75},{"stockId":3000000000526,"date":"2024-10-24T16:00:00.000Z","nv":1.343,"tnv":1.75},{"stockId":3000000000526,"date":"2024-10-23T16:00:00.000Z","nv":1.345,"tnv":1.752},{"stockId":3000000000526,"date":"2024-10-22T16:00:00.000Z","nv":1.348,"tnv":1.755},{"stockId":3000000000526,"date":"2024-10-21T16:00:00.000Z","nv":1.347,"tnv":1.754},{"stockId":3000000000526,"date":"2024-10-20T16:00:00.000Z","nv":1.345,"tnv":1.752},{"stockId":3000000000526,"date":"2024-10-17T16:00:00.000Z","nv":1.345,"tnv":1.752},{"stockId":3000000000526,"date":"2024-10-16T16:00:00.000Z","nv":1.339,"tnv":1.746},{"stockId":3000000000526,"date":"2024-10-15T16:00:00.000Z","nv":1.343,"tnv":1.75},{"stockId":3000000000526,"date":"2024-10-14T16:00:00.000Z","nv":1.341,"tnv":1.748},{"stockId":3000000000526,"date":"2024-10-13T16:00:00.000Z","nv":1.349,"tnv":1.756},{"stockId":3000000000526,"date":"2024-10-10T16:00:00.000Z","nv":1.341,"tnv":1.748},{"stockId":3000000000526,"date":"2024-10-09T16:00:00.000Z","nv":1.345,"tnv":1.752},{"stockId":3000000000526,"date":"2024-10-08T16:00:00.000Z","nv":1.336,"tnv":1.743},{"stockId":3000000000526,"date":"2024-10-07T16:00:00.000Z","nv":1.357,"tnv":1.764},{"stockId":3000000000526,"date":"2024-09-29T16:00:00.000Z","nv":1.342,"tnv":1.749},{"stockId":3000000000526,"date":"2024-09-26T16:00:00.000Z","nv":1.306,"tnv":1.713},{"stockId":3000000000526,"date":"2024-09-25T16:00:00.000Z","nv":1.296,"tnv":1.703},{"stockId":3000000000526,"date":"2024-09-24T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-09-23T16:00:00.000Z","nv":1.276,"tnv":1.683},{"stockId":3000000000526,"date":"2024-09-22T16:00:00.000Z","nv":1.259,"tnv":1.666},{"stockId":3000000000526,"date":"2024-09-19T16:00:00.000Z","nv":1.253,"tnv":1.66},{"stockId":3000000000526,"date":"2024-09-18T16:00:00.000Z","nv":1.251,"tnv":1.658},{"stockId":3000000000526,"date":"2024-09-17T16:00:00.000Z","nv":1.248,"tnv":1.655},{"stockId":3000000000526,"date":"2024-09-12T16:00:00.000Z","nv":1.246,"tnv":1.653},{"stockId":3000000000526,"date":"2024-09-11T16:00:00.000Z","nv":1.246,"tnv":1.653},{"stockId":3000000000526,"date":"2024-09-10T16:00:00.000Z","nv":1.245,"tnv":1.652},{"stockId":3000000000526,"date":"2024-09-09T16:00:00.000Z","nv":1.249,"tnv":1.656},{"stockId":3000000000526,"date":"2024-09-08T16:00:00.000Z","nv":1.247,"tnv":1.654},{"stockId":3000000000526,"date":"2024-09-05T16:00:00.000Z","nv":1.253,"tnv":1.66},{"stockId":3000000000526,"date":"2024-09-04T16:00:00.000Z","nv":1.259,"tnv":1.666},{"stockId":3000000000526,"date":"2024-09-03T16:00:00.000Z","nv":1.259,"tnv":1.666},{"stockId":3000000000526,"date":"2024-09-02T16:00:00.000Z","nv":1.261,"tnv":1.668},{"stockId":3000000000526,"date":"2024-09-01T16:00:00.000Z","nv":1.262,"tnv":1.669},{"stockId":3000000000526,"date":"2024-08-29T16:00:00.000Z","nv":1.263,"tnv":1.67},{"stockId":3000000000526,"date":"2024-08-28T16:00:00.000Z","nv":1.262,"tnv":1.669},{"stockId":3000000000526,"date":"2024-08-27T16:00:00.000Z","nv":1.263,"tnv":1.67},{"stockId":3000000000526,"date":"2024-08-26T16:00:00.000Z","nv":1.262,"tnv":1.669},{"stockId":3000000000526,"date":"2024-08-25T16:00:00.000Z","nv":1.266,"tnv":1.673},{"stockId":3000000000526,"date":"2024-08-22T16:00:00.000Z","nv":1.267,"tnv":1.674},{"stockId":3000000000526,"date":"2024-08-21T16:00:00.000Z","nv":1.267,"tnv":1.674},{"stockId":3000000000526,"date":"2024-08-20T16:00:00.000Z","nv":1.264,"tnv":1.671},{"stockId":3000000000526,"date":"2024-08-19T16:00:00.000Z","nv":1.265,"tnv":1.672},{"stockId":3000000000526,"date":"2024-08-18T16:00:00.000Z","nv":1.267,"tnv":1.674},{"stockId":3000000000526,"date":"2024-08-15T16:00:00.000Z","nv":1.264,"tnv":1.671},{"stockId":3000000000526,"date":"2024-08-14T16:00:00.000Z","nv":1.265,"tnv":1.672},{"stockId":3000000000526,"date":"2024-08-13T16:00:00.000Z","nv":1.264,"tnv":1.671},{"stockId":3000000000526,"date":"2024-08-12T16:00:00.000Z","nv":1.264,"tnv":1.671},{"stockId":3000000000526,"date":"2024-08-11T16:00:00.000Z","nv":1.263,"tnv":1.67},{"stockId":3000000000526,"date":"2024-08-08T16:00:00.000Z","nv":1.265,"tnv":1.672},{"stockId":3000000000526,"date":"2024-08-07T16:00:00.000Z","nv":1.266,"tnv":1.673},{"stockId":3000000000526,"date":"2024-08-06T16:00:00.000Z","nv":1.269,"tnv":1.676},{"stockId":3000000000526,"date":"2024-08-05T16:00:00.000Z","nv":1.266,"tnv":1.673},{"stockId":3000000000526,"date":"2024-08-04T16:00:00.000Z","nv":1.266,"tnv":1.673},{"stockId":3000000000526,"date":"2024-08-01T16:00:00.000Z","nv":1.271,"tnv":1.678},{"stockId":3000000000526,"date":"2024-07-31T16:00:00.000Z","nv":1.272,"tnv":1.679},{"stockId":3000000000526,"date":"2024-07-30T16:00:00.000Z","nv":1.274,"tnv":1.681},{"stockId":3000000000526,"date":"2024-07-29T16:00:00.000Z","nv":1.267,"tnv":1.674},{"stockId":3000000000526,"date":"2024-07-28T16:00:00.000Z","nv":1.27,"tnv":1.677},{"stockId":3000000000526,"date":"2024-07-25T16:00:00.000Z","nv":1.269,"tnv":1.676},{"stockId":3000000000526,"date":"2024-07-24T16:00:00.000Z","nv":1.265,"tnv":1.672},{"stockId":3000000000526,"date":"2024-07-23T16:00:00.000Z","nv":1.267,"tnv":1.674},{"stockId":3000000000526,"date":"2024-07-22T16:00:00.000Z","nv":1.268,"tnv":1.675},{"stockId":3000000000526,"date":"2024-07-21T16:00:00.000Z","nv":1.273,"tnv":1.68},{"stockId":3000000000526,"date":"2024-07-18T16:00:00.000Z","nv":1.275,"tnv":1.682},{"stockId":3000000000526,"date":"2024-07-17T16:00:00.000Z","nv":1.276,"tnv":1.683},{"stockId":3000000000526,"date":"2024-07-16T16:00:00.000Z","nv":1.274,"tnv":1.681},{"stockId":3000000000526,"date":"2024-07-15T16:00:00.000Z","nv":1.279,"tnv":1.686},{"stockId":3000000000526,"date":"2024-07-14T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-07-11T16:00:00.000Z","nv":1.28,"tnv":1.687},{"stockId":3000000000526,"date":"2024-07-10T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-07-09T16:00:00.000Z","nv":1.279,"tnv":1.686},{"stockId":3000000000526,"date":"2024-07-08T16:00:00.000Z","nv":1.28,"tnv":1.687},{"stockId":3000000000526,"date":"2024-07-07T16:00:00.000Z","nv":1.275,"tnv":1.682},{"stockId":3000000000526,"date":"2024-07-04T16:00:00.000Z","nv":1.276,"tnv":1.683},{"stockId":3000000000526,"date":"2024-07-03T16:00:00.000Z","nv":1.277,"tnv":1.684},{"stockId":3000000000526,"date":"2024-07-02T16:00:00.000Z","nv":1.278,"tnv":1.685},{"stockId":3000000000526,"date":"2024-07-01T16:00:00.000Z","nv":1.279,"tnv":1.686},{"stockId":3000000000526,"date":"2024-06-30T16:00:00.000Z","nv":1.28,"tnv":1.687},{"stockId":3000000000526,"date":"2024-06-27T16:00:00.000Z","nv":1.279,"tnv":1.686},{"stockId":3000000000526,"date":"2024-06-26T16:00:00.000Z","nv":1.276,"tnv":1.683},{"stockId":3000000000526,"date":"2024-06-25T16:00:00.000Z","nv":1.278,"tnv":1.685},{"stockId":3000000000526,"date":"2024-06-24T16:00:00.000Z","nv":1.276,"tnv":1.683},{"stockId":3000000000526,"date":"2024-06-23T16:00:00.000Z","nv":1.276,"tnv":1.683},{"stockId":3000000000526,"date":"2024-06-20T16:00:00.000Z","nv":1.278,"tnv":1.685},{"stockId":3000000000526,"date":"2024-06-19T16:00:00.000Z","nv":1.278,"tnv":1.685},{"stockId":3000000000526,"date":"2024-06-18T16:00:00.000Z","nv":1.28,"tnv":1.687},{"stockId":3000000000526,"date":"2024-06-17T16:00:00.000Z","nv":1.282,"tnv":1.689},{"stockId":3000000000526,"date":"2024-06-16T16:00:00.000Z","nv":1.28,"tnv":1.687},{"stockId":3000000000526,"date":"2024-06-13T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-06-12T16:00:00.000Z","nv":1.279,"tnv":1.686},{"stockId":3000000000526,"date":"2024-06-11T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-06-10T16:00:00.000Z","nv":1.28,"tnv":1.687},{"stockId":3000000000526,"date":"2024-06-06T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-06-05T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-06-04T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-06-03T16:00:00.000Z","nv":1.284,"tnv":1.691},{"stockId":3000000000526,"date":"2024-06-02T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-05-30T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-05-29T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-05-28T16:00:00.000Z","nv":1.282,"tnv":1.689},{"stockId":3000000000526,"date":"2024-05-27T16:00:00.000Z","nv":1.282,"tnv":1.689},{"stockId":3000000000526,"date":"2024-05-26T16:00:00.000Z","nv":1.284,"tnv":1.691},{"stockId":3000000000526,"date":"2024-05-23T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-05-22T16:00:00.000Z","nv":1.281,"tnv":1.688},{"stockId":3000000000526,"date":"2024-05-21T16:00:00.000Z","nv":1.283,"tnv":1.69},{"stockId":3000000000526,"date":"2024-05-20T16:00:00.000Z","nv":1.284,"tnv":1.691},{"stockId":3000000000526,"date":"2024-05-19T16:00:00.000Z","nv":1.284,"tnv":1.691},{"stockId":3000000000526,"date":"2024-05-16T16:00:00.000Z","nv":1.283,"tnv":1.69},{"stockId":3000000000526,"date":"2024-05-15T16:00:00.000Z","nv":1.283,"tnv":1.69},{"stockId":3000000000526,"date":"2024-05-14T16:00:00.000Z","nv":1.283,"tnv":1.69},{"stockId":3000000000526,"date":"2024-05-13T16:00:00.000Z","nv":1.285,"tnv":1.692},{"stockId":3000000000526,"date":"2024-05-12T16:00:00.000Z","nv":1.283,"tnv":1.69},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000526,"nv":1.28,"tnv":1.687},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000526,"nv":1.28,"tnv":1.687},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000526,"nv":1.279,"tnv":1.686},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000526,"nv":1.282,"tnv":1.689},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000526,"nv":1.278,"tnv":1.685},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000526,"nv":1.273,"tnv":1.68},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000526,"nv":1.271,"tnv":1.678},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000526,"nv":1.27,"tnv":1.677},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000526,"nv":1.272,"tnv":1.679},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000000526,"nv":1.271,"tnv":1.678},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000526,"nv":1.272,"tnv":1.679},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000000526,"nv":1.274,"tnv":1.681},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000000526,"nv":1.272,"tnv":1.679},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000000526,"nv":1.272,"tnv":1.679},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000000526,"nv":1.27,"tnv":1.677},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000000526,"nv":1.266,"tnv":1.673},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000000526,"nv":1.268,"tnv":1.675},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000000526,"nv":1.265,"tnv":1.672}],"influencesList":[]}