window.pageData = {"startDate":"2024-04-06T08:31:51.378Z","endDate":"2026-04-06T08:31:51.378Z","stock":{"_id":3000000000601,"stockCode":"000601","stockType":"fund","areaCode":"cn","followedNum":86,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-04-07T16:00:00.000Z","setUpScale":512746000,"market":"a","tickerId":601,"custody":"中国银行股份有限公司","name":"华宝创新优选混合型证券投资基金","shortName":"华宝创新优选混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-05-13T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝创新优选混合","pinyin":"hbcxyxhhxzqtzjj","fundCollection":{"_id":4000050220000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"_id":7261020150250,"name":"张金涛","gender":"m","educationCode":"001002","resume":"张金涛先生：研究生、硕士，曾在华泰联合证券有限责任公司、农银汇理基金管理有限公司、海富通基金管理有限公司、国寿养老保险股份有限公司、长江养老保险股份有限公司从事投资研究分析工作，2021年4月加入华宝基金管理有限公司。2021年5月7日起任华宝医药生物优选混合型证券投资基金基金经理。2021年5月7日起任华宝大健康混合型证券投资基金基金经理。2021年12月14日起担任华宝创新优选混合型证券投资基金基金经理。","tickerId":261020150250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20382169","exchange":"fm","cnInfoCode":"db20382169","lastUpdated":"2024-05-16T10:30:38.158Z","followedNum":0,"currency":"CNY","workingDate":"2015-10-25T16:00:00.000Z","fundCompanyId":4000050220000,"fundManagerSecondLevel":"hybrid","pinyin":"zjt","appointmentDate":"2021-12-13T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000000601,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0001,"f_ins_h_s_r_c_1y":-0.0134,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.00010000000000010001,"f_ind_h_s_r_c_1y":0.013400000000000079,"f_h_a":145863,"f_h_s_a":2322,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000601,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.14933984244979473,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.20910679187595546,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.1501164983912127,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.22012578616352202,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.09156452775775054,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.16787752983912818,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.25273443196733264,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.1779257849666984,"f_p_r_y10_ssc":1338,"f_p_r_y10_ssrp":0.07255048616305161,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.19522657281126266},"fp":{"stockId":3000000000601,"type":"fp","f_p_r_fys":0.049220963172804444,"f_p_r_m1":-0.01101468624833113,"f_p_r_m3":0.049220963172804444,"f_p_r_m6":0.039284461592423714,"f_p_r_y1":0.5785828449653709,"f_p_r_y3":0.2491568296795943,"f_p_r_y5":0.29163034001743715,"f_cagr_p_r_fs":0.11207459107512396,"f_p_r_d1":-0.007606490872211102,"f_p_r_y2":0.612078346028291,"f_p_r_y10":2.441347270615562,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000000601,"type":"ff","f_m_f":4329717,"f_m_f_r":0.012,"f_c_f":721619,"f_c_f_r":0.002,"f_m_a_c_f":5051336,"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":"2025-11-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000601,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.963,"f_nv_cr":0.006453804347825942},"f_as":{"stockId":3000000000601,"type":"f_as","f_tas":712903604.056,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000601,"stockId":300308,"holdings":109700,"marketCap":66917000,"netValueRatio":0.0939,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000601,"stockId":300502,"holdings":151560,"marketCap":65304172,"netValueRatio":0.0916,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000601,"stockId":600183,"holdings":566100,"marketCap":40425201,"netValueRatio":0.0567,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000601,"stockId":601138,"holdings":575334,"marketCap":35699474,"netValueRatio":0.0501,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000601,"stockId":600276,"holdings":574646,"marketCap":34231662,"netValueRatio":0.048,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000601,"stockId":300750,"holdings":57860,"marketCap":21249663,"netValueRatio":0.0298,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000601,"stockId":2384,"holdings":245000,"marketCap":20739250,"netValueRatio":0.0291,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000601,"stockId":300136,"holdings":329200,"marketCap":20410400,"netValueRatio":0.0286,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.4031007751938,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000601,"stockId":603308,"holdings":483080,"marketCap":20168590,"netValueRatio":0.0283,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2838253382533824,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000601,"stockId":688059,"holdings":251535,"marketCap":19795804,"netValueRatio":0.0278,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0368906455862974,"stock":{"stockCode":"688059","tickerId":688059,"exchange":"sh","stockType":"company","name":"华锐精密"}}],"lastFsMetrics":{"latestTurnoverRate":7.047080924732119,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"张金涛","d":"本基金基金经理","wy":16,"md":"硕士。曾在华泰联合证券有限责任公司、农银汇理基金管理有限公司、海富通基金管理有限公司、国寿养老保险股份有限公司、长江养老保险股份有限公司从事证券研究和投资管理工作。2021年4月加入华宝基金管理有限公司。2021年5月至2025年8月任华宝大健康混合型证券投资基金基金经理，2021年5月起任华宝医药生物优选混合型证券投资基金基金经理，2021年12月起任华宝创新优选混合型证券投资基金基金经理。","ad":"2021-12-13T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000601,"nv":2.963,"tnv":3.303},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000601,"nv":2.944,"tnv":3.284},{"stockId":3000000000601,"date":"2026-03-31T16:00:00.000Z","nv":2.961,"tnv":3.301},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000601,"nv":2.827,"tnv":3.167},{"stockId":3000000000601,"date":"2026-03-29T16:00:00.000Z","nv":2.906,"tnv":3.246},{"stockId":3000000000601,"date":"2026-03-26T16:00:00.000Z","nv":2.891,"tnv":3.231},{"stockId":3000000000601,"date":"2026-03-25T16:00:00.000Z","nv":2.874,"tnv":3.214},{"stockId":3000000000601,"date":"2026-03-24T16:00:00.000Z","nv":2.929,"tnv":3.269},{"stockId":3000000000601,"date":"2026-03-23T16:00:00.000Z","nv":2.885,"tnv":3.225},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000601,"nv":2.835,"tnv":3.175},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000601,"nv":2.947,"tnv":3.287},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000601,"nv":2.915,"tnv":3.255},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000601,"nv":2.961,"tnv":3.301},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000601,"nv":2.873,"tnv":3.213},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000601,"nv":2.954,"tnv":3.294},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000601,"nv":2.936,"tnv":3.276},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000601,"nv":2.969,"tnv":3.309},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000601,"nv":3.03,"tnv":3.37},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000601,"nv":3.063,"tnv":3.403},{"stockId":3000000000601,"date":"2026-03-08T16:00:00.000Z","nv":2.954,"tnv":3.294},{"stockId":3000000000601,"date":"2026-03-05T16:00:00.000Z","nv":3.016,"tnv":3.356},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000601,"nv":3.007,"tnv":3.347},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000601,"nv":2.944,"tnv":3.284},{"stockId":3000000000601,"date":"2026-03-02T16:00:00.000Z","nv":2.996,"tnv":3.336},{"stockId":3000000000601,"date":"2026-03-01T16:00:00.000Z","nv":3.093,"tnv":3.433},{"stockId":3000000000601,"date":"2026-02-26T16:00:00.000Z","nv":3.077,"tnv":3.417},{"stockId":3000000000601,"date":"2026-02-25T16:00:00.000Z","nv":3.108,"tnv":3.448},{"stockId":3000000000601,"date":"2026-02-24T16:00:00.000Z","nv":3.057,"tnv":3.397},{"stockId":3000000000601,"date":"2026-02-23T16:00:00.000Z","nv":3.023,"tnv":3.363},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000601,"nv":2.963,"tnv":3.303},{"stockId":3000000000601,"date":"2026-02-11T16:00:00.000Z","nv":3.021,"tnv":3.361},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000601,"nv":2.953,"tnv":3.293},{"stockId":3000000000601,"date":"2026-02-09T16:00:00.000Z","nv":2.964,"tnv":3.304},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000601,"nv":2.956,"tnv":3.296},{"stockId":3000000000601,"date":"2026-02-05T16:00:00.000Z","nv":2.848,"tnv":3.188},{"stockId":3000000000601,"date":"2026-02-04T16:00:00.000Z","nv":2.869,"tnv":3.209},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000601,"nv":2.938,"tnv":3.278},{"stockId":3000000000601,"date":"2026-02-02T16:00:00.000Z","nv":2.975,"tnv":3.315},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000601,"nv":2.901,"tnv":3.241},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000601,"nv":3,"tnv":3.34},{"stockId":3000000000601,"date":"2026-01-28T16:00:00.000Z","nv":2.975,"tnv":3.315},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000601,"nv":3.035,"tnv":3.375},{"stockId":3000000000601,"date":"2026-01-26T16:00:00.000Z","nv":3.011,"tnv":3.351},{"stockId":3000000000601,"date":"2026-01-25T16:00:00.000Z","nv":2.949,"tnv":3.289},{"stockId":3000000000601,"date":"2026-01-22T16:00:00.000Z","nv":2.944,"tnv":3.284},{"stockId":3000000000601,"date":"2026-01-21T16:00:00.000Z","nv":2.952,"tnv":3.292},{"stockId":3000000000601,"date":"2026-01-20T16:00:00.000Z","nv":2.915,"tnv":3.255},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000601,"nv":2.868,"tnv":3.208},{"stockId":3000000000601,"date":"2026-01-18T16:00:00.000Z","nv":2.942,"tnv":3.282},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000601,"nv":2.913,"tnv":3.253},{"stockId":3000000000601,"date":"2026-01-14T16:00:00.000Z","nv":2.899,"tnv":3.239},{"stockId":3000000000601,"date":"2026-01-13T16:00:00.000Z","nv":2.859,"tnv":3.199},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000601,"nv":2.848,"tnv":3.188},{"stockId":3000000000601,"date":"2026-01-11T16:00:00.000Z","nv":2.889,"tnv":3.229},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000601,"nv":2.886,"tnv":3.226},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000601,"nv":2.867,"tnv":3.207},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000601,"nv":2.876,"tnv":3.216},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000601,"nv":2.845,"tnv":3.185},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000601,"nv":2.876,"tnv":3.216},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000601,"nv":2.824,"tnv":3.164},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000601,"nv":2.851,"tnv":3.191},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000601,"nv":2.845,"tnv":3.185},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000601,"nv":2.849,"tnv":3.189},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000601,"nv":2.848,"tnv":3.188},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000601,"nv":2.831,"tnv":3.171},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000601,"nv":2.804,"tnv":3.144},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000601,"nv":2.778,"tnv":3.118},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000601,"nv":2.707,"tnv":3.047},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000601,"nv":2.7,"tnv":3.04},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000601,"nv":2.765,"tnv":3.105},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000601,"nv":2.663,"tnv":3.003},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000601,"nv":2.726,"tnv":3.066},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000601,"nv":2.789,"tnv":3.129},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000601,"nv":2.773,"tnv":3.113},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000601,"nv":2.824,"tnv":3.164},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000601,"nv":2.819,"tnv":3.159},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000601,"nv":2.775,"tnv":3.115},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000601,"nv":2.707,"tnv":3.047},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000601,"nv":2.676,"tnv":3.016},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000601,"nv":2.662,"tnv":3.002},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000601,"nv":2.667,"tnv":3.007},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000601,"nv":2.685,"tnv":3.025},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000601,"nv":2.669,"tnv":3.009},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000601,"nv":2.638,"tnv":2.978},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000601,"nv":2.641,"tnv":2.981},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000601,"nv":2.565,"tnv":2.905},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000601,"nv":2.533,"tnv":2.873},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000601,"nv":2.55,"tnv":2.89},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000601,"nv":2.668,"tnv":3.008},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000601,"nv":2.681,"tnv":3.021},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000601,"nv":2.682,"tnv":3.022},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000601,"nv":2.706,"tnv":3.046},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000601,"nv":2.701,"tnv":3.041},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000601,"nv":2.76,"tnv":3.1},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000601,"nv":2.732,"tnv":3.072},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000601,"nv":2.728,"tnv":3.068},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000601,"nv":2.766,"tnv":3.106},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000601,"nv":2.8,"tnv":3.14},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000601,"nv":2.844,"tnv":3.184},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000601,"nv":2.783,"tnv":3.123},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000601,"nv":2.763,"tnv":3.103},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000601,"nv":2.822,"tnv":3.162},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000601,"nv":2.806,"tnv":3.146},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000601,"nv":2.886,"tnv":3.226},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000601,"nv":2.95,"tnv":3.29},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000601,"nv":2.901,"tnv":3.241},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000601,"nv":2.899,"tnv":3.239},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000601,"nv":2.794,"tnv":3.134},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000601,"nv":2.698,"tnv":3.038},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000601,"nv":2.734,"tnv":3.074},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000601,"nv":2.772,"tnv":3.112},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000601,"nv":2.66,"tnv":3},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000601,"nv":2.625,"tnv":2.965},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000601,"nv":2.701,"tnv":3.041},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000601,"nv":2.701,"tnv":3.041},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000601,"nv":2.626,"tnv":2.966},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000601,"nv":2.75,"tnv":3.09},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000601,"nv":2.785,"tnv":3.125},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000601,"nv":2.87,"tnv":3.21},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000601,"nv":2.851,"tnv":3.191},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000601,"nv":2.846,"tnv":3.186},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000601,"nv":2.79,"tnv":3.13},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000601,"nv":2.879,"tnv":3.219},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000601,"nv":2.848,"tnv":3.188},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000601,"nv":2.84,"tnv":3.18},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000601,"nv":2.839,"tnv":3.179},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000601,"nv":2.764,"tnv":3.104},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000601,"nv":2.796,"tnv":3.136},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000601,"nv":2.766,"tnv":3.106},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000601,"nv":2.73,"tnv":3.07},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000601,"nv":2.706,"tnv":3.046},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000601,"nv":2.718,"tnv":3.058},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000601,"nv":2.73,"tnv":3.07},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000601,"nv":2.594,"tnv":2.934},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000601,"nv":2.549,"tnv":2.889},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000601,"nv":2.594,"tnv":2.934},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000601,"nv":2.67,"tnv":3.01},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000601,"nv":2.54,"tnv":2.88},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000601,"nv":2.728,"tnv":3.068},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000601,"nv":2.679,"tnv":3.019},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000601,"nv":2.782,"tnv":3.122},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000601,"nv":2.698,"tnv":3.038},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000601,"nv":2.669,"tnv":3.009},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000601,"nv":2.539,"tnv":2.879},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000601,"nv":2.534,"tnv":2.874},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000601,"nv":2.589,"tnv":2.929},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000601,"nv":2.506,"tnv":2.846},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000601,"nv":2.431,"tnv":2.771},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000601,"nv":2.458,"tnv":2.798},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000601,"nv":2.473,"tnv":2.813},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000601,"nv":2.466,"tnv":2.806},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000601,"nv":2.401,"tnv":2.741},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000601,"nv":2.348,"tnv":2.688},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000601,"nv":2.398,"tnv":2.738},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000601,"nv":2.285,"tnv":2.625},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000601,"nv":2.267,"tnv":2.607},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000601,"nv":2.226,"tnv":2.566},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000601,"nv":2.238,"tnv":2.578},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000601,"nv":2.258,"tnv":2.598},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000601,"nv":2.248,"tnv":2.588},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000601,"nv":2.255,"tnv":2.595},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000601,"nv":2.257,"tnv":2.597},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000601,"nv":2.302,"tnv":2.642},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000601,"nv":2.291,"tnv":2.631},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000601,"nv":2.319,"tnv":2.659},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000601,"nv":2.257,"tnv":2.597},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000601,"nv":2.2,"tnv":2.54},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000601,"nv":2.212,"tnv":2.552},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000601,"nv":2.213,"tnv":2.553},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000601,"nv":2.219,"tnv":2.559},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000601,"nv":2.213,"tnv":2.553},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000601,"nv":2.214,"tnv":2.554},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000601,"nv":2.216,"tnv":2.556},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000601,"nv":2.147,"tnv":2.487},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000601,"nv":2.141,"tnv":2.481},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000601,"nv":2.07,"tnv":2.41},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000601,"nv":2.056,"tnv":2.396},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000601,"nv":2.055,"tnv":2.395},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000601,"nv":2.059,"tnv":2.399},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000601,"nv":2.055,"tnv":2.395},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000601,"nv":2.019,"tnv":2.359},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000601,"nv":2.042,"tnv":2.382},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000601,"nv":2.044,"tnv":2.384},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000601,"nv":2.014,"tnv":2.354},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000601,"nv":2.052,"tnv":2.392},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000601,"nv":2.022,"tnv":2.362},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000601,"nv":1.99,"tnv":2.33},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000601,"nv":1.98,"tnv":2.32},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000601,"nv":2.003,"tnv":2.343},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000601,"nv":1.974,"tnv":2.314},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000601,"nv":1.949,"tnv":2.289},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000601,"nv":1.94,"tnv":2.28},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000601,"nv":1.961,"tnv":2.301},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000601,"nv":1.984,"tnv":2.324},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000601,"nv":1.959,"tnv":2.299},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000601,"nv":1.995,"tnv":2.335},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000601,"nv":1.986,"tnv":2.326},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000601,"nv":2.021,"tnv":2.361},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000601,"nv":1.977,"tnv":2.317},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000601,"nv":1.983,"tnv":2.323},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000601,"nv":1.975,"tnv":2.315},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000601,"nv":1.945,"tnv":2.285},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000601,"nv":1.952,"tnv":2.292},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000601,"nv":1.949,"tnv":2.289},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000601,"nv":1.913,"tnv":2.253},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000601,"nv":1.888,"tnv":2.228},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000601,"nv":1.894,"tnv":2.234},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000601,"nv":1.867,"tnv":2.207},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000601,"nv":1.864,"tnv":2.204},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000601,"nv":1.862,"tnv":2.202},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000601,"nv":1.873,"tnv":2.213},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000601,"nv":1.902,"tnv":2.242},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000601,"nv":1.904,"tnv":2.244},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000601,"nv":1.904,"tnv":2.244},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000601,"nv":1.889,"tnv":2.229},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000601,"nv":1.894,"tnv":2.234},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000601,"nv":1.882,"tnv":2.222},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000601,"nv":1.892,"tnv":2.232},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000601,"nv":1.903,"tnv":2.243},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000601,"nv":1.895,"tnv":2.235},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000601,"nv":1.897,"tnv":2.237},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000601,"nv":1.903,"tnv":2.243},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000601,"nv":1.91,"tnv":2.25},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000601,"nv":1.929,"tnv":2.269},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000601,"nv":1.916,"tnv":2.256},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000601,"nv":1.882,"tnv":2.222},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000601,"nv":1.873,"tnv":2.213},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000601,"nv":1.875,"tnv":2.215},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000601,"nv":1.883,"tnv":2.223},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000601,"nv":1.869,"tnv":2.209},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000601,"nv":1.862,"tnv":2.202},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000601,"nv":1.866,"tnv":2.206},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000601,"nv":1.806,"tnv":2.146},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000601,"nv":1.823,"tnv":2.163},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000601,"nv":1.827,"tnv":2.167},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000601,"nv":1.847,"tnv":2.187},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000601,"nv":1.846,"tnv":2.186},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000601,"nv":1.825,"tnv":2.165},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000601,"nv":1.789,"tnv":2.129},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000601,"nv":1.739,"tnv":2.079},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000601,"nv":1.72,"tnv":2.06},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000601,"nv":1.722,"tnv":2.062},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000601,"nv":1.877,"tnv":2.217},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000601,"nv":1.914,"tnv":2.254},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000601,"nv":1.907,"tnv":2.247},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000601,"nv":1.886,"tnv":2.226},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000601,"nv":1.89,"tnv":2.23},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000601,"nv":1.888,"tnv":2.228},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000601,"nv":1.869,"tnv":2.209},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000601,"nv":1.859,"tnv":2.199},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000601,"nv":1.88,"tnv":2.22},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000601,"nv":1.888,"tnv":2.228},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000601,"nv":1.94,"tnv":2.28},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000601,"nv":1.956,"tnv":2.296},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000601,"nv":1.962,"tnv":2.302},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000601,"nv":1.961,"tnv":2.301},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000601,"nv":1.951,"tnv":2.291},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000601,"nv":1.92,"tnv":2.26},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000601,"nv":1.972,"tnv":2.312},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000601,"nv":1.952,"tnv":2.292},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000601,"nv":1.957,"tnv":2.297},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000601,"nv":1.972,"tnv":2.312},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000601,"nv":1.979,"tnv":2.319},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000601,"nv":1.946,"tnv":2.286},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000601,"nv":1.917,"tnv":2.257},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000601,"nv":1.902,"tnv":2.242},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000601,"nv":1.906,"tnv":2.246},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000601,"nv":1.993,"tnv":2.333},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000601,"nv":2.007,"tnv":2.347},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000601,"nv":1.998,"tnv":2.338},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000601,"nv":2,"tnv":2.34},{"stockId":3000000000601,"date":"2025-02-20T16:00:00.000Z","nv":2.014,"tnv":2.354},{"stockId":3000000000601,"date":"2025-02-19T16:00:00.000Z","nv":1.946,"tnv":2.286},{"stockId":3000000000601,"date":"2025-02-18T16:00:00.000Z","nv":1.923,"tnv":2.263},{"stockId":3000000000601,"date":"2025-02-17T16:00:00.000Z","nv":1.861,"tnv":2.201},{"stockId":3000000000601,"date":"2025-02-16T16:00:00.000Z","nv":1.891,"tnv":2.231},{"stockId":3000000000601,"date":"2025-02-13T16:00:00.000Z","nv":1.863,"tnv":2.203},{"stockId":3000000000601,"date":"2025-02-12T16:00:00.000Z","nv":1.857,"tnv":2.197},{"stockId":3000000000601,"date":"2025-02-11T16:00:00.000Z","nv":1.896,"tnv":2.236},{"stockId":3000000000601,"date":"2025-02-10T16:00:00.000Z","nv":1.864,"tnv":2.204},{"stockId":3000000000601,"date":"2025-02-09T16:00:00.000Z","nv":1.865,"tnv":2.205},{"stockId":3000000000601,"date":"2025-02-06T16:00:00.000Z","nv":1.871,"tnv":2.211},{"stockId":3000000000601,"date":"2025-02-05T16:00:00.000Z","nv":1.848,"tnv":2.188},{"stockId":3000000000601,"date":"2025-02-04T16:00:00.000Z","nv":1.795,"tnv":2.135},{"stockId":3000000000601,"date":"2025-01-26T16:00:00.000Z","nv":1.821,"tnv":2.161},{"stockId":3000000000601,"date":"2025-01-23T16:00:00.000Z","nv":1.869,"tnv":2.209},{"stockId":3000000000601,"date":"2025-01-22T16:00:00.000Z","nv":1.835,"tnv":2.175},{"stockId":3000000000601,"date":"2025-01-21T16:00:00.000Z","nv":1.864,"tnv":2.204},{"stockId":3000000000601,"date":"2025-01-20T16:00:00.000Z","nv":1.863,"tnv":2.203},{"stockId":3000000000601,"date":"2025-01-19T16:00:00.000Z","nv":1.822,"tnv":2.162},{"stockId":3000000000601,"date":"2025-01-16T16:00:00.000Z","nv":1.796,"tnv":2.136},{"stockId":3000000000601,"date":"2025-01-15T16:00:00.000Z","nv":1.775,"tnv":2.115},{"stockId":3000000000601,"date":"2025-01-14T16:00:00.000Z","nv":1.779,"tnv":2.119},{"stockId":3000000000601,"date":"2025-01-13T16:00:00.000Z","nv":1.794,"tnv":2.134},{"stockId":3000000000601,"date":"2025-01-12T16:00:00.000Z","nv":1.722,"tnv":2.062},{"stockId":3000000000601,"date":"2025-01-09T16:00:00.000Z","nv":1.74,"tnv":2.08},{"stockId":3000000000601,"date":"2025-01-08T16:00:00.000Z","nv":1.766,"tnv":2.106},{"stockId":3000000000601,"date":"2025-01-07T16:00:00.000Z","nv":1.755,"tnv":2.095},{"stockId":3000000000601,"date":"2025-01-06T16:00:00.000Z","nv":1.751,"tnv":2.091},{"stockId":3000000000601,"date":"2025-01-05T16:00:00.000Z","nv":1.726,"tnv":2.066},{"stockId":3000000000601,"date":"2025-01-02T16:00:00.000Z","nv":1.729,"tnv":2.069},{"stockId":3000000000601,"date":"2025-01-01T16:00:00.000Z","nv":1.758,"tnv":2.098},{"stockId":3000000000601,"date":"2024-12-30T16:00:00.000Z","nv":1.793,"tnv":2.133},{"stockId":3000000000601,"date":"2024-12-29T16:00:00.000Z","nv":1.828,"tnv":2.168},{"stockId":3000000000601,"date":"2024-12-26T16:00:00.000Z","nv":1.834,"tnv":2.174},{"stockId":3000000000601,"date":"2024-12-25T16:00:00.000Z","nv":1.843,"tnv":2.183},{"stockId":3000000000601,"date":"2024-12-24T16:00:00.000Z","nv":1.821,"tnv":2.161},{"stockId":3000000000601,"date":"2024-12-23T16:00:00.000Z","nv":1.829,"tnv":2.169},{"stockId":3000000000601,"date":"2024-12-22T16:00:00.000Z","nv":1.811,"tnv":2.151},{"stockId":3000000000601,"date":"2024-12-19T16:00:00.000Z","nv":1.847,"tnv":2.187},{"stockId":3000000000601,"date":"2024-12-18T16:00:00.000Z","nv":1.835,"tnv":2.175},{"stockId":3000000000601,"date":"2024-12-17T16:00:00.000Z","nv":1.833,"tnv":2.173},{"stockId":3000000000601,"date":"2024-12-16T16:00:00.000Z","nv":1.835,"tnv":2.175},{"stockId":3000000000601,"date":"2024-12-15T16:00:00.000Z","nv":1.842,"tnv":2.182},{"stockId":3000000000601,"date":"2024-12-12T16:00:00.000Z","nv":1.862,"tnv":2.202},{"stockId":3000000000601,"date":"2024-12-11T16:00:00.000Z","nv":1.885,"tnv":2.225},{"stockId":3000000000601,"date":"2024-12-10T16:00:00.000Z","nv":1.874,"tnv":2.214},{"stockId":3000000000601,"date":"2024-12-09T16:00:00.000Z","nv":1.874,"tnv":2.214},{"stockId":3000000000601,"date":"2024-12-08T16:00:00.000Z","nv":1.875,"tnv":2.215},{"stockId":3000000000601,"date":"2024-12-05T16:00:00.000Z","nv":1.885,"tnv":2.225},{"stockId":3000000000601,"date":"2024-12-04T16:00:00.000Z","nv":1.878,"tnv":2.218},{"stockId":3000000000601,"date":"2024-12-03T16:00:00.000Z","nv":1.871,"tnv":2.211},{"stockId":3000000000601,"date":"2024-12-02T16:00:00.000Z","nv":1.901,"tnv":2.241},{"stockId":3000000000601,"date":"2024-12-01T16:00:00.000Z","nv":1.916,"tnv":2.256},{"stockId":3000000000601,"date":"2024-11-28T16:00:00.000Z","nv":1.889,"tnv":2.229},{"stockId":3000000000601,"date":"2024-11-27T16:00:00.000Z","nv":1.849,"tnv":2.189},{"stockId":3000000000601,"date":"2024-11-26T16:00:00.000Z","nv":1.867,"tnv":2.207},{"stockId":3000000000601,"date":"2024-11-25T16:00:00.000Z","nv":1.806,"tnv":2.146},{"stockId":3000000000601,"date":"2024-11-24T16:00:00.000Z","nv":1.814,"tnv":2.154},{"stockId":3000000000601,"date":"2024-11-21T16:00:00.000Z","nv":1.813,"tnv":2.153},{"stockId":3000000000601,"date":"2024-11-20T16:00:00.000Z","nv":1.865,"tnv":2.205},{"stockId":3000000000601,"date":"2024-11-19T16:00:00.000Z","nv":1.865,"tnv":2.205},{"stockId":3000000000601,"date":"2024-11-18T16:00:00.000Z","nv":1.833,"tnv":2.173},{"stockId":3000000000601,"date":"2024-11-17T16:00:00.000Z","nv":1.799,"tnv":2.139},{"stockId":3000000000601,"date":"2024-11-14T16:00:00.000Z","nv":1.838,"tnv":2.178},{"stockId":3000000000601,"date":"2024-11-13T16:00:00.000Z","nv":1.88,"tnv":2.22},{"stockId":3000000000601,"date":"2024-11-12T16:00:00.000Z","nv":1.931,"tnv":2.271},{"stockId":3000000000601,"date":"2024-11-11T16:00:00.000Z","nv":1.921,"tnv":2.261},{"stockId":3000000000601,"date":"2024-11-10T16:00:00.000Z","nv":1.935,"tnv":2.275},{"stockId":3000000000601,"date":"2024-11-07T16:00:00.000Z","nv":1.894,"tnv":2.234},{"stockId":3000000000601,"date":"2024-11-06T16:00:00.000Z","nv":1.907,"tnv":2.247},{"stockId":3000000000601,"date":"2024-11-05T16:00:00.000Z","nv":1.894,"tnv":2.234},{"stockId":3000000000601,"date":"2024-11-04T16:00:00.000Z","nv":1.905,"tnv":2.245},{"stockId":3000000000601,"date":"2024-11-03T16:00:00.000Z","nv":1.857,"tnv":2.197},{"stockId":3000000000601,"date":"2024-10-31T16:00:00.000Z","nv":1.829,"tnv":2.169},{"stockId":3000000000601,"date":"2024-10-30T16:00:00.000Z","nv":1.837,"tnv":2.177},{"stockId":3000000000601,"date":"2024-10-29T16:00:00.000Z","nv":1.831,"tnv":2.171},{"stockId":3000000000601,"date":"2024-10-28T16:00:00.000Z","nv":1.837,"tnv":2.177},{"stockId":3000000000601,"date":"2024-10-27T16:00:00.000Z","nv":1.861,"tnv":2.201},{"stockId":3000000000601,"date":"2024-10-24T16:00:00.000Z","nv":1.861,"tnv":2.201},{"stockId":3000000000601,"date":"2024-10-23T16:00:00.000Z","nv":1.846,"tnv":2.186},{"stockId":3000000000601,"date":"2024-10-22T16:00:00.000Z","nv":1.869,"tnv":2.209},{"stockId":3000000000601,"date":"2024-10-21T16:00:00.000Z","nv":1.881,"tnv":2.221},{"stockId":3000000000601,"date":"2024-10-20T16:00:00.000Z","nv":1.87,"tnv":2.21},{"stockId":3000000000601,"date":"2024-10-17T16:00:00.000Z","nv":1.87,"tnv":2.21},{"stockId":3000000000601,"date":"2024-10-16T16:00:00.000Z","nv":1.792,"tnv":2.132},{"stockId":3000000000601,"date":"2024-10-15T16:00:00.000Z","nv":1.788,"tnv":2.128},{"stockId":3000000000601,"date":"2024-10-14T16:00:00.000Z","nv":1.811,"tnv":2.151},{"stockId":3000000000601,"date":"2024-10-13T16:00:00.000Z","nv":1.855,"tnv":2.195},{"stockId":3000000000601,"date":"2024-10-10T16:00:00.000Z","nv":1.808,"tnv":2.148},{"stockId":3000000000601,"date":"2024-10-09T16:00:00.000Z","nv":1.871,"tnv":2.211},{"stockId":3000000000601,"date":"2024-10-08T16:00:00.000Z","nv":1.873,"tnv":2.213},{"stockId":3000000000601,"date":"2024-10-07T16:00:00.000Z","nv":1.992,"tnv":2.332},{"stockId":3000000000601,"date":"2024-09-29T16:00:00.000Z","nv":1.836,"tnv":2.176},{"stockId":3000000000601,"date":"2024-09-26T16:00:00.000Z","nv":1.673,"tnv":2.013},{"stockId":3000000000601,"date":"2024-09-25T16:00:00.000Z","nv":1.605,"tnv":1.945},{"stockId":3000000000601,"date":"2024-09-24T16:00:00.000Z","nv":1.556,"tnv":1.896},{"stockId":3000000000601,"date":"2024-09-23T16:00:00.000Z","nv":1.549,"tnv":1.889},{"stockId":3000000000601,"date":"2024-09-22T16:00:00.000Z","nv":1.507,"tnv":1.847},{"stockId":3000000000601,"date":"2024-09-19T16:00:00.000Z","nv":1.523,"tnv":1.863},{"stockId":3000000000601,"date":"2024-09-18T16:00:00.000Z","nv":1.543,"tnv":1.883},{"stockId":3000000000601,"date":"2024-09-17T16:00:00.000Z","nv":1.556,"tnv":1.896},{"stockId":3000000000601,"date":"2024-09-12T16:00:00.000Z","nv":1.548,"tnv":1.888},{"stockId":3000000000601,"date":"2024-09-11T16:00:00.000Z","nv":1.547,"tnv":1.887},{"stockId":3000000000601,"date":"2024-09-10T16:00:00.000Z","nv":1.559,"tnv":1.899},{"stockId":3000000000601,"date":"2024-09-09T16:00:00.000Z","nv":1.538,"tnv":1.878},{"stockId":3000000000601,"date":"2024-09-08T16:00:00.000Z","nv":1.536,"tnv":1.876},{"stockId":3000000000601,"date":"2024-09-05T16:00:00.000Z","nv":1.542,"tnv":1.882},{"stockId":3000000000601,"date":"2024-09-04T16:00:00.000Z","nv":1.569,"tnv":1.909},{"stockId":3000000000601,"date":"2024-09-03T16:00:00.000Z","nv":1.562,"tnv":1.902},{"stockId":3000000000601,"date":"2024-09-02T16:00:00.000Z","nv":1.568,"tnv":1.908},{"stockId":3000000000601,"date":"2024-09-01T16:00:00.000Z","nv":1.552,"tnv":1.892},{"stockId":3000000000601,"date":"2024-08-29T16:00:00.000Z","nv":1.572,"tnv":1.912},{"stockId":3000000000601,"date":"2024-08-28T16:00:00.000Z","nv":1.553,"tnv":1.893},{"stockId":3000000000601,"date":"2024-08-27T16:00:00.000Z","nv":1.55,"tnv":1.89},{"stockId":3000000000601,"date":"2024-08-26T16:00:00.000Z","nv":1.553,"tnv":1.893},{"stockId":3000000000601,"date":"2024-08-25T16:00:00.000Z","nv":1.56,"tnv":1.9},{"stockId":3000000000601,"date":"2024-08-22T16:00:00.000Z","nv":1.569,"tnv":1.909},{"stockId":3000000000601,"date":"2024-08-21T16:00:00.000Z","nv":1.579,"tnv":1.919},{"stockId":3000000000601,"date":"2024-08-20T16:00:00.000Z","nv":1.578,"tnv":1.918},{"stockId":3000000000601,"date":"2024-08-19T16:00:00.000Z","nv":1.573,"tnv":1.913},{"stockId":3000000000601,"date":"2024-08-18T16:00:00.000Z","nv":1.586,"tnv":1.926},{"stockId":3000000000601,"date":"2024-08-15T16:00:00.000Z","nv":1.593,"tnv":1.933},{"stockId":3000000000601,"date":"2024-08-14T16:00:00.000Z","nv":1.579,"tnv":1.919},{"stockId":3000000000601,"date":"2024-08-13T16:00:00.000Z","nv":1.572,"tnv":1.912},{"stockId":3000000000601,"date":"2024-08-12T16:00:00.000Z","nv":1.584,"tnv":1.924},{"stockId":3000000000601,"date":"2024-08-11T16:00:00.000Z","nv":1.581,"tnv":1.921},{"stockId":3000000000601,"date":"2024-08-08T16:00:00.000Z","nv":1.573,"tnv":1.913},{"stockId":3000000000601,"date":"2024-08-07T16:00:00.000Z","nv":1.577,"tnv":1.917},{"stockId":3000000000601,"date":"2024-08-06T16:00:00.000Z","nv":1.579,"tnv":1.919},{"stockId":3000000000601,"date":"2024-08-05T16:00:00.000Z","nv":1.584,"tnv":1.924},{"stockId":3000000000601,"date":"2024-08-04T16:00:00.000Z","nv":1.563,"tnv":1.903},{"stockId":3000000000601,"date":"2024-08-01T16:00:00.000Z","nv":1.59,"tnv":1.93},{"stockId":3000000000601,"date":"2024-07-31T16:00:00.000Z","nv":1.606,"tnv":1.946},{"stockId":3000000000601,"date":"2024-07-30T16:00:00.000Z","nv":1.612,"tnv":1.952},{"stockId":3000000000601,"date":"2024-07-29T16:00:00.000Z","nv":1.562,"tnv":1.902},{"stockId":3000000000601,"date":"2024-07-28T16:00:00.000Z","nv":1.581,"tnv":1.921},{"stockId":3000000000601,"date":"2024-07-25T16:00:00.000Z","nv":1.589,"tnv":1.929},{"stockId":3000000000601,"date":"2024-07-24T16:00:00.000Z","nv":1.585,"tnv":1.925},{"stockId":3000000000601,"date":"2024-07-23T16:00:00.000Z","nv":1.598,"tnv":1.938},{"stockId":3000000000601,"date":"2024-07-22T16:00:00.000Z","nv":1.625,"tnv":1.965},{"stockId":3000000000601,"date":"2024-07-21T16:00:00.000Z","nv":1.673,"tnv":2.013},{"stockId":3000000000601,"date":"2024-07-18T16:00:00.000Z","nv":1.671,"tnv":2.011},{"stockId":3000000000601,"date":"2024-07-17T16:00:00.000Z","nv":1.682,"tnv":2.022},{"stockId":3000000000601,"date":"2024-07-16T16:00:00.000Z","nv":1.683,"tnv":2.023},{"stockId":3000000000601,"date":"2024-07-15T16:00:00.000Z","nv":1.711,"tnv":2.051},{"stockId":3000000000601,"date":"2024-07-14T16:00:00.000Z","nv":1.699,"tnv":2.039},{"stockId":3000000000601,"date":"2024-07-11T16:00:00.000Z","nv":1.714,"tnv":2.054},{"stockId":3000000000601,"date":"2024-07-10T16:00:00.000Z","nv":1.713,"tnv":2.053},{"stockId":3000000000601,"date":"2024-07-09T16:00:00.000Z","nv":1.692,"tnv":2.032},{"stockId":3000000000601,"date":"2024-07-08T16:00:00.000Z","nv":1.683,"tnv":2.023},{"stockId":3000000000601,"date":"2024-07-07T16:00:00.000Z","nv":1.654,"tnv":1.994},{"stockId":3000000000601,"date":"2024-07-04T16:00:00.000Z","nv":1.684,"tnv":2.024},{"stockId":3000000000601,"date":"2024-07-03T16:00:00.000Z","nv":1.658,"tnv":1.998},{"stockId":3000000000601,"date":"2024-07-02T16:00:00.000Z","nv":1.669,"tnv":2.009},{"stockId":3000000000601,"date":"2024-07-01T16:00:00.000Z","nv":1.685,"tnv":2.025},{"stockId":3000000000601,"date":"2024-06-30T16:00:00.000Z","nv":1.707,"tnv":2.047},{"stockId":3000000000601,"date":"2024-06-27T16:00:00.000Z","nv":1.7,"tnv":2.04},{"stockId":3000000000601,"date":"2024-06-26T16:00:00.000Z","nv":1.698,"tnv":2.038},{"stockId":3000000000601,"date":"2024-06-25T16:00:00.000Z","nv":1.725,"tnv":2.065},{"stockId":3000000000601,"date":"2024-06-24T16:00:00.000Z","nv":1.696,"tnv":2.036},{"stockId":3000000000601,"date":"2024-06-23T16:00:00.000Z","nv":1.723,"tnv":2.063},{"stockId":3000000000601,"date":"2024-06-20T16:00:00.000Z","nv":1.761,"tnv":2.101},{"stockId":3000000000601,"date":"2024-06-19T16:00:00.000Z","nv":1.755,"tnv":2.095},{"stockId":3000000000601,"date":"2024-06-18T16:00:00.000Z","nv":1.77,"tnv":2.11},{"stockId":3000000000601,"date":"2024-06-17T16:00:00.000Z","nv":1.792,"tnv":2.132},{"stockId":3000000000601,"date":"2024-06-16T16:00:00.000Z","nv":1.791,"tnv":2.131},{"stockId":3000000000601,"date":"2024-06-13T16:00:00.000Z","nv":1.785,"tnv":2.125},{"stockId":3000000000601,"date":"2024-06-12T16:00:00.000Z","nv":1.791,"tnv":2.131},{"stockId":3000000000601,"date":"2024-06-11T16:00:00.000Z","nv":1.775,"tnv":2.115},{"stockId":3000000000601,"date":"2024-06-10T16:00:00.000Z","nv":1.775,"tnv":2.115},{"stockId":3000000000601,"date":"2024-06-06T16:00:00.000Z","nv":1.757,"tnv":2.097},{"stockId":3000000000601,"date":"2024-06-05T16:00:00.000Z","nv":1.778,"tnv":2.118},{"stockId":3000000000601,"date":"2024-06-04T16:00:00.000Z","nv":1.791,"tnv":2.131},{"stockId":3000000000601,"date":"2024-06-03T16:00:00.000Z","nv":1.808,"tnv":2.148},{"stockId":3000000000601,"date":"2024-06-02T16:00:00.000Z","nv":1.788,"tnv":2.128},{"stockId":3000000000601,"date":"2024-05-30T16:00:00.000Z","nv":1.777,"tnv":2.117},{"stockId":3000000000601,"date":"2024-05-29T16:00:00.000Z","nv":1.767,"tnv":2.107},{"stockId":3000000000601,"date":"2024-05-28T16:00:00.000Z","nv":1.776,"tnv":2.116},{"stockId":3000000000601,"date":"2024-05-27T16:00:00.000Z","nv":1.783,"tnv":2.123},{"stockId":3000000000601,"date":"2024-05-26T16:00:00.000Z","nv":1.797,"tnv":2.137},{"stockId":3000000000601,"date":"2024-05-23T16:00:00.000Z","nv":1.779,"tnv":2.119},{"stockId":3000000000601,"date":"2024-05-22T16:00:00.000Z","nv":1.801,"tnv":2.141},{"stockId":3000000000601,"date":"2024-05-21T16:00:00.000Z","nv":1.819,"tnv":2.159},{"stockId":3000000000601,"date":"2024-05-20T16:00:00.000Z","nv":1.838,"tnv":2.178},{"stockId":3000000000601,"date":"2024-05-19T16:00:00.000Z","nv":1.844,"tnv":2.184},{"stockId":3000000000601,"date":"2024-05-16T16:00:00.000Z","nv":1.843,"tnv":2.183},{"stockId":3000000000601,"date":"2024-05-15T16:00:00.000Z","nv":1.842,"tnv":2.182},{"stockId":3000000000601,"date":"2024-05-14T16:00:00.000Z","nv":1.856,"tnv":2.196},{"stockId":3000000000601,"date":"2024-05-13T16:00:00.000Z","nv":1.88,"tnv":2.22},{"stockId":3000000000601,"date":"2024-05-12T16:00:00.000Z","nv":1.873,"tnv":2.213},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000601,"nv":1.888,"tnv":2.228},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000601,"nv":1.899,"tnv":2.239},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000601,"nv":1.869,"tnv":2.209},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000601,"nv":1.884,"tnv":2.224},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000601,"nv":1.889,"tnv":2.229},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000601,"nv":1.84,"tnv":2.18},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000601,"nv":1.844,"tnv":2.184},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000601,"nv":1.838,"tnv":2.178},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000601,"nv":1.804,"tnv":2.144},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000000601,"nv":1.795,"tnv":2.135},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000601,"nv":1.777,"tnv":2.117},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000000601,"nv":1.759,"tnv":2.099},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000000601,"nv":1.757,"tnv":2.097},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000000601,"nv":1.774,"tnv":2.114},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000000601,"nv":1.788,"tnv":2.128},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000000601,"nv":1.757,"tnv":2.097},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000000601,"nv":1.804,"tnv":2.144},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000000601,"nv":1.803,"tnv":2.143},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000000601,"nv":1.806,"tnv":2.146},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000000601,"nv":1.815,"tnv":2.155},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000000601,"nv":1.832,"tnv":2.172},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000000601,"nv":1.823,"tnv":2.163}],"influencesList":[]}