window.pageData = {"startDate":"2024-04-29T00:30:40.744Z","endDate":"2026-04-29T00:30:40.744Z","stock":{"_id":3000000000946,"stockCode":"000946","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-01-04T16:00:00.000Z","setUpScale":1771960000,"market":"a","tickerId":946,"custody":"中国建设银行股份有限公司","name":"华夏医疗健康混合型发起式证券投资基金","shortName":"华夏医疗健康混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-02-01T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxyljkhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"王泽实","stockType":"fund_manager","stockCode":"db20762219","exchange":"fm","tickerId":232619209450}],"hotMetrics":{"fss":{"stockId":3000000000946,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0003,"f_ind_h_s_r":0.9997,"f_h_a":11356,"f_h_s_a":11310,"f_ind_h_s_r_c_1y":0.027899999999999925,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.027899999999999998,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000946,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.49972219135459495,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.5323756665578409,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.3460517584605176,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.85167846540306,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.763442150744119,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.8217616580310881,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.9135283893395133,"f_p_r_y5_ssc":4282,"f_p_r_y5_ssrp":0.9476757766876898,"f_p_r_y10_ssc":1366,"f_p_r_y10_ssrp":0.8644688644688645,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.5420140412461606},"fp":{"stockId":3000000000946,"type":"fp","f_p_r_fys":0.04194941394201024,"f_p_r_m1":0.033027522935779485,"f_p_r_m3":0.007756563245822967,"f_p_r_m6":-0.03209169054441363,"f_p_r_y1":0.08687258687258681,"f_p_r_y3":-0.09339774557165881,"f_p_r_y5":-0.3895916154680157,"f_cagr_p_r_fs":0.04776237088878332,"f_p_r_d1":0.002670226969292422,"f_p_r_y2":0.0974658869395697,"f_p_r_y10":0.37317073170731674,"last_data_date":"2026-04-26T16:00:00.000Z"},"ff":{"stockId":3000000000946,"type":"ff","f_m_f":6633384,"f_m_f_r":0.012,"f_c_f":1105564,"f_c_f_r":0.002,"f_m_a_c_f":7738948,"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":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000946,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.689,"f_nv_cr":0.002969121140142583},"f_as":{"stockId":3000000000946,"type":"f_as","f_tas":186271879.2,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000945,"stockCode":"000945","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-01-04T16:00:00.000Z","setUpScale":1771960000,"market":"a","tickerId":945,"custody":"中国建设银行股份有限公司","name":"华夏医疗健康混合型发起式证券投资基金","shortName":"华夏医疗健康混合A","fundSecondLevel":"hybrid","__csrcFundId":2426,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:48.130Z","masterFundFlag":1,"inceptionDate":"2015-02-01T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏医疗健康混合","pinyin":"hxyljkhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000945,"stockId":688331,"holdings":531563,"marketCap":68449367,"netValueRatio":0.0749,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000945,"stockId":2294,"holdings":896758,"marketCap":54980232,"netValueRatio":0.0601,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000945,"stockId":2422,"holdings":1490600,"marketCap":51708914,"netValueRatio":0.0565,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000945,"stockId":600276,"holdings":935761,"marketCap":51672722,"netValueRatio":0.0565,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000945,"stockId":300765,"holdings":1514544,"marketCap":48101917,"netValueRatio":0.0526,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000945,"stockId":963,"holdings":1284336,"marketCap":45362747,"netValueRatio":0.0496,"quarterlyChange":-0.1046894803548798,"stock":{"stockCode":"000963","exchange":"sz","stockType":"company","tickerId":963,"name":"华东医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000945,"stockId":688266,"holdings":410342,"marketCap":40541789,"netValueRatio":0.0443,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000945,"stockId":2653,"holdings":701946,"marketCap":38101628,"netValueRatio":0.0417,"quarterlyChange":0.057677318784099096,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000945,"stockId":603127,"holdings":1103585,"marketCap":37742607,"netValueRatio":0.0413,"quarterlyChange":-0.023136246786632175,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000945,"stockId":603259,"holdings":362400,"marketCap":35551440,"netValueRatio":0.0389,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}}],"bondHoldings":[{"_id":"69e8f8bb1398d79843fff7e7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000945,"stockCode":"250421","stockName":"25农发21","holdings":500000,"marketCap":50602424,"netValueRatio":0.0553,"lastUpdated":"2026-04-22T16:35:07.407Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000946,"nv":1.689,"tnv":1.689},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000946,"nv":1.684,"tnv":1.684},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000946,"nv":1.679,"tnv":1.679},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000946,"nv":1.711,"tnv":1.711},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000946,"nv":1.694,"tnv":1.694},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000946,"nv":1.71,"tnv":1.71},{"stockId":3000000000946,"date":"2026-04-16T16:00:00.000Z","nv":1.716,"tnv":1.716},{"stockId":3000000000946,"date":"2026-04-15T16:00:00.000Z","nv":1.755,"tnv":1.755},{"stockId":3000000000946,"date":"2026-04-14T16:00:00.000Z","nv":1.76,"tnv":1.76},{"stockId":3000000000946,"date":"2026-04-13T16:00:00.000Z","nv":1.72,"tnv":1.72},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000946,"nv":1.714,"tnv":1.714},{"stockId":3000000000946,"date":"2026-04-09T16:00:00.000Z","nv":1.708,"tnv":1.708},{"stockId":3000000000946,"date":"2026-04-08T16:00:00.000Z","nv":1.707,"tnv":1.707},{"stockId":3000000000946,"date":"2026-04-07T16:00:00.000Z","nv":1.732,"tnv":1.732},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000946,"nv":1.717,"tnv":1.717},{"stockId":3000000000946,"date":"2026-04-02T16:00:00.000Z","nv":1.729,"tnv":1.729},{"stockId":3000000000946,"date":"2026-04-01T16:00:00.000Z","nv":1.76,"tnv":1.76},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000946,"nv":1.748,"tnv":1.748},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000946,"nv":1.65,"tnv":1.65},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000946,"nv":1.653,"tnv":1.653},{"stockId":3000000000946,"date":"2026-03-26T16:00:00.000Z","nv":1.635,"tnv":1.635},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000946,"nv":1.542,"tnv":1.542},{"stockId":3000000000946,"date":"2026-03-24T16:00:00.000Z","nv":1.561,"tnv":1.561},{"stockId":3000000000946,"date":"2026-03-23T16:00:00.000Z","nv":1.55,"tnv":1.55},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000946,"nv":1.501,"tnv":1.501},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000946,"nv":1.566,"tnv":1.566},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000946,"nv":1.589,"tnv":1.589},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000946,"nv":1.617,"tnv":1.617},{"stockId":3000000000946,"date":"2026-03-16T16:00:00.000Z","nv":1.602,"tnv":1.602},{"stockId":3000000000946,"date":"2026-03-15T16:00:00.000Z","nv":1.594,"tnv":1.594},{"stockId":3000000000946,"date":"2026-03-12T16:00:00.000Z","nv":1.575,"tnv":1.575},{"stockId":3000000000946,"date":"2026-03-11T16:00:00.000Z","nv":1.585,"tnv":1.585},{"stockId":3000000000946,"date":"2026-03-10T16:00:00.000Z","nv":1.611,"tnv":1.611},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000946,"nv":1.626,"tnv":1.626},{"stockId":3000000000946,"date":"2026-03-08T16:00:00.000Z","nv":1.562,"tnv":1.562},{"stockId":3000000000946,"date":"2026-03-05T16:00:00.000Z","nv":1.576,"tnv":1.576},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000946,"nv":1.522,"tnv":1.522},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000946,"nv":1.501,"tnv":1.501},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000946,"nv":1.516,"tnv":1.516},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000946,"nv":1.563,"tnv":1.563},{"stockId":3000000000946,"date":"2026-02-26T16:00:00.000Z","nv":1.597,"tnv":1.597},{"stockId":3000000000946,"date":"2026-02-25T16:00:00.000Z","nv":1.595,"tnv":1.595},{"stockId":3000000000946,"date":"2026-02-24T16:00:00.000Z","nv":1.619,"tnv":1.619},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000946,"nv":1.61,"tnv":1.61},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000946,"nv":1.628,"tnv":1.628},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000946,"nv":1.65,"tnv":1.65},{"stockId":3000000000946,"date":"2026-02-10T16:00:00.000Z","nv":1.658,"tnv":1.658},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000946,"nv":1.665,"tnv":1.665},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000946,"nv":1.635,"tnv":1.635},{"stockId":3000000000946,"date":"2026-02-05T16:00:00.000Z","nv":1.625,"tnv":1.625},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000946,"nv":1.625,"tnv":1.625},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000946,"nv":1.628,"tnv":1.628},{"stockId":3000000000946,"date":"2026-02-02T16:00:00.000Z","nv":1.618,"tnv":1.618},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000946,"nv":1.599,"tnv":1.599},{"stockId":3000000000946,"date":"2026-01-29T16:00:00.000Z","nv":1.649,"tnv":1.649},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000946,"nv":1.673,"tnv":1.673},{"stockId":3000000000946,"date":"2026-01-27T16:00:00.000Z","nv":1.678,"tnv":1.678},{"stockId":3000000000946,"date":"2026-01-26T16:00:00.000Z","nv":1.676,"tnv":1.676},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000946,"nv":1.677,"tnv":1.677},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000946,"nv":1.697,"tnv":1.697},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000946,"nv":1.682,"tnv":1.682},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000946,"nv":1.704,"tnv":1.704},{"stockId":3000000000946,"date":"2026-01-19T16:00:00.000Z","nv":1.705,"tnv":1.705},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000946,"nv":1.729,"tnv":1.729},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000946,"nv":1.753,"tnv":1.753},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000946,"nv":1.759,"tnv":1.759},{"stockId":3000000000946,"date":"2026-01-13T16:00:00.000Z","nv":1.786,"tnv":1.786},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000946,"nv":1.797,"tnv":1.797},{"stockId":3000000000946,"date":"2026-01-11T16:00:00.000Z","nv":1.771,"tnv":1.771},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000946,"nv":1.786,"tnv":1.786},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000946,"nv":1.745,"tnv":1.745},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000946,"nv":1.738,"tnv":1.738},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000946,"nv":1.688,"tnv":1.688},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000946,"nv":1.685,"tnv":1.685},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000946,"nv":1.621,"tnv":1.621},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000946,"nv":1.624,"tnv":1.624},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000946,"nv":1.644,"tnv":1.644},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000946,"nv":1.672,"tnv":1.672},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000946,"nv":1.687,"tnv":1.687},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000946,"nv":1.687,"tnv":1.687},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000946,"nv":1.692,"tnv":1.692},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000946,"nv":1.68,"tnv":1.68},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000946,"nv":1.681,"tnv":1.681},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000946,"nv":1.644,"tnv":1.644},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000946,"nv":1.651,"tnv":1.651},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000946,"nv":1.632,"tnv":1.632},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000946,"nv":1.661,"tnv":1.661},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000946,"nv":1.707,"tnv":1.707},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000946,"nv":1.711,"tnv":1.711},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000946,"nv":1.711,"tnv":1.711},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000946,"nv":1.702,"tnv":1.702},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000946,"nv":1.71,"tnv":1.71},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000946,"nv":1.712,"tnv":1.712},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000946,"nv":1.715,"tnv":1.715},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000946,"nv":1.699,"tnv":1.699},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000946,"nv":1.705,"tnv":1.705},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000946,"nv":1.73,"tnv":1.73},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000946,"nv":1.74,"tnv":1.74},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000946,"nv":1.729,"tnv":1.729},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000946,"nv":1.738,"tnv":1.738},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000946,"nv":1.709,"tnv":1.709},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000946,"nv":1.705,"tnv":1.705},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000946,"nv":1.676,"tnv":1.676},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000946,"nv":1.708,"tnv":1.708},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000946,"nv":1.709,"tnv":1.709},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000946,"nv":1.726,"tnv":1.726},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000946,"nv":1.723,"tnv":1.723},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000946,"nv":1.761,"tnv":1.761},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000946,"nv":1.766,"tnv":1.766},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000946,"nv":1.72,"tnv":1.72},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000946,"nv":1.703,"tnv":1.703},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000946,"nv":1.714,"tnv":1.714},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000946,"nv":1.69,"tnv":1.69},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000946,"nv":1.715,"tnv":1.715},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000946,"nv":1.715,"tnv":1.715},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000946,"nv":1.729,"tnv":1.729},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000946,"nv":1.771,"tnv":1.771},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000946,"nv":1.782,"tnv":1.782},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000946,"nv":1.705,"tnv":1.705},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000946,"nv":1.73,"tnv":1.73},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000946,"nv":1.725,"tnv":1.725},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000946,"nv":1.745,"tnv":1.745},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000946,"nv":1.724,"tnv":1.724},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000946,"nv":1.724,"tnv":1.724},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000946,"nv":1.753,"tnv":1.753},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000946,"nv":1.771,"tnv":1.771},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000946,"nv":1.755,"tnv":1.755},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000946,"nv":1.753,"tnv":1.753},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000946,"nv":1.777,"tnv":1.777},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000946,"nv":1.76,"tnv":1.76},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000946,"nv":1.717,"tnv":1.717},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000946,"nv":1.766,"tnv":1.766},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000946,"nv":1.796,"tnv":1.796},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000946,"nv":1.853,"tnv":1.853},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000946,"nv":1.887,"tnv":1.887},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000946,"nv":1.856,"tnv":1.856},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000946,"nv":1.866,"tnv":1.866},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000946,"nv":1.919,"tnv":1.919},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000946,"nv":1.903,"tnv":1.903},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000946,"nv":1.858,"tnv":1.858},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000946,"nv":1.89,"tnv":1.89},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000946,"nv":1.881,"tnv":1.881},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000946,"nv":1.92,"tnv":1.92},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000946,"nv":1.904,"tnv":1.904},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000946,"nv":1.909,"tnv":1.909},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000946,"nv":1.924,"tnv":1.924},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000946,"nv":1.929,"tnv":1.929},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000946,"nv":1.913,"tnv":1.913},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000946,"nv":1.923,"tnv":1.923},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000946,"nv":1.943,"tnv":1.943},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000946,"nv":1.986,"tnv":1.986},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000946,"nv":2.003,"tnv":2.003},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000946,"nv":1.931,"tnv":1.931},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000946,"nv":2.009,"tnv":2.009},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000946,"nv":1.965,"tnv":1.965},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000946,"nv":1.976,"tnv":1.976},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000946,"nv":1.896,"tnv":1.896},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000946,"nv":1.848,"tnv":1.848},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000946,"nv":1.858,"tnv":1.858},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000946,"nv":1.914,"tnv":1.914},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000946,"nv":1.945,"tnv":1.945},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000946,"nv":1.908,"tnv":1.908},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000946,"nv":1.896,"tnv":1.896},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000946,"nv":1.884,"tnv":1.884},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000946,"nv":1.894,"tnv":1.894},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000946,"nv":1.921,"tnv":1.921},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000946,"nv":1.905,"tnv":1.905},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000946,"nv":1.882,"tnv":1.882},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000946,"nv":1.879,"tnv":1.879},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000946,"nv":1.824,"tnv":1.824},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000946,"nv":1.842,"tnv":1.842},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000946,"nv":1.833,"tnv":1.833},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000946,"nv":1.843,"tnv":1.843},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000946,"nv":1.893,"tnv":1.893},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000946,"nv":1.888,"tnv":1.888},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000946,"nv":1.878,"tnv":1.878},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000946,"nv":1.887,"tnv":1.887},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000946,"nv":1.907,"tnv":1.907},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000946,"nv":1.922,"tnv":1.922},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000946,"nv":1.946,"tnv":1.946},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000946,"nv":1.889,"tnv":1.889},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000946,"nv":1.838,"tnv":1.838},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000946,"nv":1.854,"tnv":1.854},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000946,"nv":1.852,"tnv":1.852},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000946,"nv":1.866,"tnv":1.866},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000946,"nv":1.871,"tnv":1.871},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000946,"nv":1.894,"tnv":1.894},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000946,"nv":1.869,"tnv":1.869},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000946,"nv":1.809,"tnv":1.809},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000946,"nv":1.801,"tnv":1.801},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000946,"nv":1.772,"tnv":1.772},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000946,"nv":1.757,"tnv":1.757},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000946,"nv":1.729,"tnv":1.729},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000946,"nv":1.725,"tnv":1.725},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000946,"nv":1.711,"tnv":1.711},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000946,"nv":1.719,"tnv":1.719},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000946,"nv":1.753,"tnv":1.753},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000946,"nv":1.732,"tnv":1.732},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000946,"nv":1.695,"tnv":1.695},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000946,"nv":1.74,"tnv":1.74},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000946,"nv":1.68,"tnv":1.68},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000946,"nv":1.666,"tnv":1.666},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000946,"nv":1.668,"tnv":1.668},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000946,"nv":1.691,"tnv":1.691},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000946,"nv":1.682,"tnv":1.682},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000946,"nv":1.668,"tnv":1.668},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000946,"nv":1.647,"tnv":1.647},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000946,"nv":1.655,"tnv":1.655},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000946,"nv":1.676,"tnv":1.676},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000946,"nv":1.682,"tnv":1.682},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000946,"nv":1.75,"tnv":1.75},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000946,"nv":1.765,"tnv":1.765},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000946,"nv":1.8,"tnv":1.8},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000946,"nv":1.751,"tnv":1.751},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000946,"nv":1.765,"tnv":1.765},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000946,"nv":1.756,"tnv":1.756},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000946,"nv":1.718,"tnv":1.718},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000946,"nv":1.702,"tnv":1.702},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000946,"nv":1.727,"tnv":1.727},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000946,"nv":1.713,"tnv":1.713},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000946,"nv":1.69,"tnv":1.69},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000946,"nv":1.674,"tnv":1.674},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000946,"nv":1.617,"tnv":1.617},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000946,"nv":1.618,"tnv":1.618},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000946,"nv":1.599,"tnv":1.599},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000946,"nv":1.627,"tnv":1.627},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000946,"nv":1.627,"tnv":1.627},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000946,"nv":1.622,"tnv":1.622},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000946,"nv":1.597,"tnv":1.597},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000946,"nv":1.547,"tnv":1.547},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000946,"nv":1.547,"tnv":1.547},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000946,"nv":1.533,"tnv":1.533},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000946,"nv":1.529,"tnv":1.529},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000946,"nv":1.532,"tnv":1.532},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000946,"nv":1.514,"tnv":1.514},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000946,"nv":1.552,"tnv":1.552},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000946,"nv":1.541,"tnv":1.541},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000946,"nv":1.548,"tnv":1.548},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000946,"nv":1.572,"tnv":1.572},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000946,"nv":1.579,"tnv":1.579},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000946,"nv":1.551,"tnv":1.551},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000946,"nv":1.549,"tnv":1.549},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000946,"nv":1.554,"tnv":1.554},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000946,"nv":1.583,"tnv":1.583},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000946,"nv":1.57,"tnv":1.57},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000946,"nv":1.613,"tnv":1.613},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000946,"nv":1.582,"tnv":1.582},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000946,"nv":1.541,"tnv":1.541},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000946,"nv":1.544,"tnv":1.544},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000946,"nv":1.551,"tnv":1.551},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000946,"nv":1.562,"tnv":1.562},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000946,"nv":1.565,"tnv":1.565},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000946,"nv":1.551,"tnv":1.551},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000946,"nv":1.537,"tnv":1.537},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000946,"nv":1.488,"tnv":1.488},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000946,"nv":1.484,"tnv":1.484},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000946,"nv":1.476,"tnv":1.476},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000946,"nv":1.596,"tnv":1.596},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000946,"nv":1.601,"tnv":1.601},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000946,"nv":1.599,"tnv":1.599},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000946,"nv":1.534,"tnv":1.534},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000946,"nv":1.541,"tnv":1.541},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000946,"nv":1.533,"tnv":1.533},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000946,"nv":1.471,"tnv":1.471},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000946,"nv":1.472,"tnv":1.472},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000946,"nv":1.473,"tnv":1.473},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000946,"nv":1.484,"tnv":1.484},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000946,"nv":1.514,"tnv":1.514},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000946,"nv":1.523,"tnv":1.523},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000946,"nv":1.516,"tnv":1.516},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000946,"nv":1.499,"tnv":1.499},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000946,"nv":1.497,"tnv":1.497},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000946,"nv":1.476,"tnv":1.476},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000946,"nv":1.483,"tnv":1.483},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000946,"nv":1.502,"tnv":1.502},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000946,"nv":1.502,"tnv":1.502},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000946,"nv":1.498,"tnv":1.498},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000946,"nv":1.514,"tnv":1.514},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000946,"nv":1.49,"tnv":1.49},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000946,"nv":1.493,"tnv":1.493},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000946,"nv":1.481,"tnv":1.481},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000946,"nv":1.474,"tnv":1.474},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000946,"nv":1.497,"tnv":1.497},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000946,"nv":1.478,"tnv":1.478},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000946,"nv":1.445,"tnv":1.445},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000946,"nv":1.46,"tnv":1.46},{"stockId":3000000000946,"date":"2025-02-20T16:00:00.000Z","nv":1.472,"tnv":1.472},{"stockId":3000000000946,"date":"2025-02-19T16:00:00.000Z","nv":1.435,"tnv":1.435},{"stockId":3000000000946,"date":"2025-02-18T16:00:00.000Z","nv":1.409,"tnv":1.409},{"stockId":3000000000946,"date":"2025-02-17T16:00:00.000Z","nv":1.406,"tnv":1.406},{"stockId":3000000000946,"date":"2025-02-16T16:00:00.000Z","nv":1.42,"tnv":1.42},{"stockId":3000000000946,"date":"2025-02-13T16:00:00.000Z","nv":1.419,"tnv":1.419},{"stockId":3000000000946,"date":"2025-02-12T16:00:00.000Z","nv":1.397,"tnv":1.397},{"stockId":3000000000946,"date":"2025-02-11T16:00:00.000Z","nv":1.403,"tnv":1.403},{"stockId":3000000000946,"date":"2025-02-10T16:00:00.000Z","nv":1.398,"tnv":1.398},{"stockId":3000000000946,"date":"2025-02-09T16:00:00.000Z","nv":1.408,"tnv":1.408},{"stockId":3000000000946,"date":"2025-02-06T16:00:00.000Z","nv":1.399,"tnv":1.399},{"stockId":3000000000946,"date":"2025-02-05T16:00:00.000Z","nv":1.392,"tnv":1.392},{"stockId":3000000000946,"date":"2025-02-04T16:00:00.000Z","nv":1.38,"tnv":1.38},{"stockId":3000000000946,"date":"2025-01-26T16:00:00.000Z","nv":1.392,"tnv":1.392},{"stockId":3000000000946,"date":"2025-01-23T16:00:00.000Z","nv":1.391,"tnv":1.391},{"stockId":3000000000946,"date":"2025-01-22T16:00:00.000Z","nv":1.387,"tnv":1.387},{"stockId":3000000000946,"date":"2025-01-21T16:00:00.000Z","nv":1.396,"tnv":1.396},{"stockId":3000000000946,"date":"2025-01-20T16:00:00.000Z","nv":1.399,"tnv":1.399},{"stockId":3000000000946,"date":"2025-01-19T16:00:00.000Z","nv":1.397,"tnv":1.397},{"stockId":3000000000946,"date":"2025-01-16T16:00:00.000Z","nv":1.378,"tnv":1.378},{"stockId":3000000000946,"date":"2025-01-15T16:00:00.000Z","nv":1.37,"tnv":1.37},{"stockId":3000000000946,"date":"2025-01-14T16:00:00.000Z","nv":1.365,"tnv":1.365},{"stockId":3000000000946,"date":"2025-01-13T16:00:00.000Z","nv":1.378,"tnv":1.378},{"stockId":3000000000946,"date":"2025-01-12T16:00:00.000Z","nv":1.343,"tnv":1.343},{"stockId":3000000000946,"date":"2025-01-09T16:00:00.000Z","nv":1.334,"tnv":1.334},{"stockId":3000000000946,"date":"2025-01-08T16:00:00.000Z","nv":1.338,"tnv":1.338},{"stockId":3000000000946,"date":"2025-01-07T16:00:00.000Z","nv":1.34,"tnv":1.34},{"stockId":3000000000946,"date":"2025-01-06T16:00:00.000Z","nv":1.352,"tnv":1.352},{"stockId":3000000000946,"date":"2025-01-05T16:00:00.000Z","nv":1.371,"tnv":1.371},{"stockId":3000000000946,"date":"2025-01-02T16:00:00.000Z","nv":1.373,"tnv":1.373},{"stockId":3000000000946,"date":"2025-01-01T16:00:00.000Z","nv":1.384,"tnv":1.384},{"stockId":3000000000946,"date":"2024-12-30T16:00:00.000Z","nv":1.41,"tnv":1.41},{"stockId":3000000000946,"date":"2024-12-29T16:00:00.000Z","nv":1.43,"tnv":1.43},{"stockId":3000000000946,"date":"2024-12-26T16:00:00.000Z","nv":1.434,"tnv":1.434},{"stockId":3000000000946,"date":"2024-12-25T16:00:00.000Z","nv":1.427,"tnv":1.427},{"stockId":3000000000946,"date":"2024-12-24T16:00:00.000Z","nv":1.432,"tnv":1.432},{"stockId":3000000000946,"date":"2024-12-23T16:00:00.000Z","nv":1.442,"tnv":1.442},{"stockId":3000000000946,"date":"2024-12-22T16:00:00.000Z","nv":1.43,"tnv":1.43},{"stockId":3000000000946,"date":"2024-12-19T16:00:00.000Z","nv":1.45,"tnv":1.45},{"stockId":3000000000946,"date":"2024-12-18T16:00:00.000Z","nv":1.449,"tnv":1.449},{"stockId":3000000000946,"date":"2024-12-17T16:00:00.000Z","nv":1.455,"tnv":1.455},{"stockId":3000000000946,"date":"2024-12-16T16:00:00.000Z","nv":1.456,"tnv":1.456},{"stockId":3000000000946,"date":"2024-12-15T16:00:00.000Z","nv":1.47,"tnv":1.47},{"stockId":3000000000946,"date":"2024-12-12T16:00:00.000Z","nv":1.494,"tnv":1.494},{"stockId":3000000000946,"date":"2024-12-11T16:00:00.000Z","nv":1.52,"tnv":1.52},{"stockId":3000000000946,"date":"2024-12-10T16:00:00.000Z","nv":1.513,"tnv":1.513},{"stockId":3000000000946,"date":"2024-12-09T16:00:00.000Z","nv":1.512,"tnv":1.512},{"stockId":3000000000946,"date":"2024-12-08T16:00:00.000Z","nv":1.518,"tnv":1.518},{"stockId":3000000000946,"date":"2024-12-05T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000000946,"date":"2024-12-04T16:00:00.000Z","nv":1.509,"tnv":1.509},{"stockId":3000000000946,"date":"2024-12-03T16:00:00.000Z","nv":1.511,"tnv":1.511},{"stockId":3000000000946,"date":"2024-12-02T16:00:00.000Z","nv":1.538,"tnv":1.538},{"stockId":3000000000946,"date":"2024-12-01T16:00:00.000Z","nv":1.536,"tnv":1.536},{"stockId":3000000000946,"date":"2024-11-28T16:00:00.000Z","nv":1.517,"tnv":1.517},{"stockId":3000000000946,"date":"2024-11-27T16:00:00.000Z","nv":1.494,"tnv":1.494},{"stockId":3000000000946,"date":"2024-11-26T16:00:00.000Z","nv":1.507,"tnv":1.507},{"stockId":3000000000946,"date":"2024-11-25T16:00:00.000Z","nv":1.464,"tnv":1.464},{"stockId":3000000000946,"date":"2024-11-24T16:00:00.000Z","nv":1.457,"tnv":1.457},{"stockId":3000000000946,"date":"2024-11-21T16:00:00.000Z","nv":1.454,"tnv":1.454},{"stockId":3000000000946,"date":"2024-11-20T16:00:00.000Z","nv":1.51,"tnv":1.51},{"stockId":3000000000946,"date":"2024-11-19T16:00:00.000Z","nv":1.511,"tnv":1.511},{"stockId":3000000000946,"date":"2024-11-18T16:00:00.000Z","nv":1.458,"tnv":1.458},{"stockId":3000000000946,"date":"2024-11-17T16:00:00.000Z","nv":1.444,"tnv":1.444},{"stockId":3000000000946,"date":"2024-11-14T16:00:00.000Z","nv":1.473,"tnv":1.473},{"stockId":3000000000946,"date":"2024-11-13T16:00:00.000Z","nv":1.491,"tnv":1.491},{"stockId":3000000000946,"date":"2024-11-12T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000000946,"date":"2024-11-11T16:00:00.000Z","nv":1.543,"tnv":1.543},{"stockId":3000000000946,"date":"2024-11-10T16:00:00.000Z","nv":1.534,"tnv":1.534},{"stockId":3000000000946,"date":"2024-11-07T16:00:00.000Z","nv":1.519,"tnv":1.519},{"stockId":3000000000946,"date":"2024-11-06T16:00:00.000Z","nv":1.527,"tnv":1.527},{"stockId":3000000000946,"date":"2024-11-05T16:00:00.000Z","nv":1.496,"tnv":1.496},{"stockId":3000000000946,"date":"2024-11-04T16:00:00.000Z","nv":1.5,"tnv":1.5},{"stockId":3000000000946,"date":"2024-11-03T16:00:00.000Z","nv":1.478,"tnv":1.478},{"stockId":3000000000946,"date":"2024-10-31T16:00:00.000Z","nv":1.468,"tnv":1.468},{"stockId":3000000000946,"date":"2024-10-30T16:00:00.000Z","nv":1.465,"tnv":1.465},{"stockId":3000000000946,"date":"2024-10-29T16:00:00.000Z","nv":1.476,"tnv":1.476},{"stockId":3000000000946,"date":"2024-10-28T16:00:00.000Z","nv":1.496,"tnv":1.496},{"stockId":3000000000946,"date":"2024-10-27T16:00:00.000Z","nv":1.524,"tnv":1.524},{"stockId":3000000000946,"date":"2024-10-24T16:00:00.000Z","nv":1.511,"tnv":1.511},{"stockId":3000000000946,"date":"2024-10-23T16:00:00.000Z","nv":1.502,"tnv":1.502},{"stockId":3000000000946,"date":"2024-10-22T16:00:00.000Z","nv":1.514,"tnv":1.514},{"stockId":3000000000946,"date":"2024-10-21T16:00:00.000Z","nv":1.521,"tnv":1.521},{"stockId":3000000000946,"date":"2024-10-20T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000000946,"date":"2024-10-17T16:00:00.000Z","nv":1.51,"tnv":1.51},{"stockId":3000000000946,"date":"2024-10-16T16:00:00.000Z","nv":1.471,"tnv":1.471},{"stockId":3000000000946,"date":"2024-10-15T16:00:00.000Z","nv":1.471,"tnv":1.471},{"stockId":3000000000946,"date":"2024-10-14T16:00:00.000Z","nv":1.488,"tnv":1.488},{"stockId":3000000000946,"date":"2024-10-13T16:00:00.000Z","nv":1.509,"tnv":1.509},{"stockId":3000000000946,"date":"2024-10-10T16:00:00.000Z","nv":1.491,"tnv":1.491},{"stockId":3000000000946,"date":"2024-10-09T16:00:00.000Z","nv":1.55,"tnv":1.55},{"stockId":3000000000946,"date":"2024-10-08T16:00:00.000Z","nv":1.547,"tnv":1.547},{"stockId":3000000000946,"date":"2024-10-07T16:00:00.000Z","nv":1.665,"tnv":1.665},{"stockId":3000000000946,"date":"2024-09-29T16:00:00.000Z","nv":1.552,"tnv":1.552},{"stockId":3000000000946,"date":"2024-09-26T16:00:00.000Z","nv":1.419,"tnv":1.419},{"stockId":3000000000946,"date":"2024-09-25T16:00:00.000Z","nv":1.352,"tnv":1.352},{"stockId":3000000000946,"date":"2024-09-24T16:00:00.000Z","nv":1.308,"tnv":1.308},{"stockId":3000000000946,"date":"2024-09-23T16:00:00.000Z","nv":1.293,"tnv":1.293},{"stockId":3000000000946,"date":"2024-09-22T16:00:00.000Z","nv":1.272,"tnv":1.272},{"stockId":3000000000946,"date":"2024-09-19T16:00:00.000Z","nv":1.283,"tnv":1.283},{"stockId":3000000000946,"date":"2024-09-18T16:00:00.000Z","nv":1.305,"tnv":1.305},{"stockId":3000000000946,"date":"2024-09-17T16:00:00.000Z","nv":1.31,"tnv":1.31},{"stockId":3000000000946,"date":"2024-09-12T16:00:00.000Z","nv":1.314,"tnv":1.314},{"stockId":3000000000946,"date":"2024-09-11T16:00:00.000Z","nv":1.329,"tnv":1.329},{"stockId":3000000000946,"date":"2024-09-10T16:00:00.000Z","nv":1.355,"tnv":1.355},{"stockId":3000000000946,"date":"2024-09-09T16:00:00.000Z","nv":1.343,"tnv":1.343},{"stockId":3000000000946,"date":"2024-09-08T16:00:00.000Z","nv":1.355,"tnv":1.355},{"stockId":3000000000946,"date":"2024-09-05T16:00:00.000Z","nv":1.361,"tnv":1.361},{"stockId":3000000000946,"date":"2024-09-04T16:00:00.000Z","nv":1.382,"tnv":1.382},{"stockId":3000000000946,"date":"2024-09-03T16:00:00.000Z","nv":1.374,"tnv":1.374},{"stockId":3000000000946,"date":"2024-09-02T16:00:00.000Z","nv":1.364,"tnv":1.364},{"stockId":3000000000946,"date":"2024-09-01T16:00:00.000Z","nv":1.353,"tnv":1.353},{"stockId":3000000000946,"date":"2024-08-29T16:00:00.000Z","nv":1.368,"tnv":1.368},{"stockId":3000000000946,"date":"2024-08-28T16:00:00.000Z","nv":1.37,"tnv":1.37},{"stockId":3000000000946,"date":"2024-08-27T16:00:00.000Z","nv":1.361,"tnv":1.361},{"stockId":3000000000946,"date":"2024-08-26T16:00:00.000Z","nv":1.361,"tnv":1.361},{"stockId":3000000000946,"date":"2024-08-25T16:00:00.000Z","nv":1.357,"tnv":1.357},{"stockId":3000000000946,"date":"2024-08-22T16:00:00.000Z","nv":1.363,"tnv":1.363},{"stockId":3000000000946,"date":"2024-08-21T16:00:00.000Z","nv":1.37,"tnv":1.37},{"stockId":3000000000946,"date":"2024-08-20T16:00:00.000Z","nv":1.371,"tnv":1.371},{"stockId":3000000000946,"date":"2024-08-19T16:00:00.000Z","nv":1.371,"tnv":1.371},{"stockId":3000000000946,"date":"2024-08-18T16:00:00.000Z","nv":1.384,"tnv":1.384},{"stockId":3000000000946,"date":"2024-08-15T16:00:00.000Z","nv":1.393,"tnv":1.393},{"stockId":3000000000946,"date":"2024-08-14T16:00:00.000Z","nv":1.38,"tnv":1.38},{"stockId":3000000000946,"date":"2024-08-13T16:00:00.000Z","nv":1.375,"tnv":1.375},{"stockId":3000000000946,"date":"2024-08-12T16:00:00.000Z","nv":1.392,"tnv":1.392},{"stockId":3000000000946,"date":"2024-08-11T16:00:00.000Z","nv":1.397,"tnv":1.397},{"stockId":3000000000946,"date":"2024-08-08T16:00:00.000Z","nv":1.383,"tnv":1.383},{"stockId":3000000000946,"date":"2024-08-07T16:00:00.000Z","nv":1.396,"tnv":1.396},{"stockId":3000000000946,"date":"2024-08-06T16:00:00.000Z","nv":1.389,"tnv":1.389},{"stockId":3000000000946,"date":"2024-08-05T16:00:00.000Z","nv":1.396,"tnv":1.396},{"stockId":3000000000946,"date":"2024-08-04T16:00:00.000Z","nv":1.382,"tnv":1.382},{"stockId":3000000000946,"date":"2024-08-01T16:00:00.000Z","nv":1.383,"tnv":1.383},{"stockId":3000000000946,"date":"2024-07-31T16:00:00.000Z","nv":1.374,"tnv":1.374},{"stockId":3000000000946,"date":"2024-07-30T16:00:00.000Z","nv":1.388,"tnv":1.388},{"stockId":3000000000946,"date":"2024-07-29T16:00:00.000Z","nv":1.33,"tnv":1.33},{"stockId":3000000000946,"date":"2024-07-28T16:00:00.000Z","nv":1.346,"tnv":1.346},{"stockId":3000000000946,"date":"2024-07-25T16:00:00.000Z","nv":1.361,"tnv":1.361},{"stockId":3000000000946,"date":"2024-07-24T16:00:00.000Z","nv":1.364,"tnv":1.364},{"stockId":3000000000946,"date":"2024-07-23T16:00:00.000Z","nv":1.366,"tnv":1.366},{"stockId":3000000000946,"date":"2024-07-22T16:00:00.000Z","nv":1.381,"tnv":1.381},{"stockId":3000000000946,"date":"2024-07-21T16:00:00.000Z","nv":1.432,"tnv":1.432},{"stockId":3000000000946,"date":"2024-07-18T16:00:00.000Z","nv":1.423,"tnv":1.423},{"stockId":3000000000946,"date":"2024-07-17T16:00:00.000Z","nv":1.424,"tnv":1.424},{"stockId":3000000000946,"date":"2024-07-16T16:00:00.000Z","nv":1.409,"tnv":1.409},{"stockId":3000000000946,"date":"2024-07-15T16:00:00.000Z","nv":1.392,"tnv":1.392},{"stockId":3000000000946,"date":"2024-07-14T16:00:00.000Z","nv":1.398,"tnv":1.398},{"stockId":3000000000946,"date":"2024-07-11T16:00:00.000Z","nv":1.41,"tnv":1.41},{"stockId":3000000000946,"date":"2024-07-10T16:00:00.000Z","nv":1.395,"tnv":1.395},{"stockId":3000000000946,"date":"2024-07-09T16:00:00.000Z","nv":1.372,"tnv":1.372},{"stockId":3000000000946,"date":"2024-07-08T16:00:00.000Z","nv":1.379,"tnv":1.379},{"stockId":3000000000946,"date":"2024-07-07T16:00:00.000Z","nv":1.377,"tnv":1.377},{"stockId":3000000000946,"date":"2024-07-04T16:00:00.000Z","nv":1.414,"tnv":1.414},{"stockId":3000000000946,"date":"2024-07-03T16:00:00.000Z","nv":1.362,"tnv":1.362},{"stockId":3000000000946,"date":"2024-07-02T16:00:00.000Z","nv":1.38,"tnv":1.38},{"stockId":3000000000946,"date":"2024-07-01T16:00:00.000Z","nv":1.398,"tnv":1.398},{"stockId":3000000000946,"date":"2024-06-30T16:00:00.000Z","nv":1.417,"tnv":1.417},{"stockId":3000000000946,"date":"2024-06-27T16:00:00.000Z","nv":1.412,"tnv":1.412},{"stockId":3000000000946,"date":"2024-06-26T16:00:00.000Z","nv":1.428,"tnv":1.428},{"stockId":3000000000946,"date":"2024-06-25T16:00:00.000Z","nv":1.453,"tnv":1.453},{"stockId":3000000000946,"date":"2024-06-24T16:00:00.000Z","nv":1.426,"tnv":1.426},{"stockId":3000000000946,"date":"2024-06-23T16:00:00.000Z","nv":1.44,"tnv":1.44},{"stockId":3000000000946,"date":"2024-06-20T16:00:00.000Z","nv":1.463,"tnv":1.463},{"stockId":3000000000946,"date":"2024-06-19T16:00:00.000Z","nv":1.456,"tnv":1.456},{"stockId":3000000000946,"date":"2024-06-18T16:00:00.000Z","nv":1.473,"tnv":1.473},{"stockId":3000000000946,"date":"2024-06-17T16:00:00.000Z","nv":1.491,"tnv":1.491},{"stockId":3000000000946,"date":"2024-06-16T16:00:00.000Z","nv":1.5,"tnv":1.5},{"stockId":3000000000946,"date":"2024-06-13T16:00:00.000Z","nv":1.493,"tnv":1.493},{"stockId":3000000000946,"date":"2024-06-12T16:00:00.000Z","nv":1.511,"tnv":1.511},{"stockId":3000000000946,"date":"2024-06-11T16:00:00.000Z","nv":1.514,"tnv":1.514},{"stockId":3000000000946,"date":"2024-06-10T16:00:00.000Z","nv":1.52,"tnv":1.52},{"stockId":3000000000946,"date":"2024-06-06T16:00:00.000Z","nv":1.498,"tnv":1.498},{"stockId":3000000000946,"date":"2024-06-05T16:00:00.000Z","nv":1.513,"tnv":1.513},{"stockId":3000000000946,"date":"2024-06-04T16:00:00.000Z","nv":1.527,"tnv":1.527},{"stockId":3000000000946,"date":"2024-06-03T16:00:00.000Z","nv":1.532,"tnv":1.532},{"stockId":3000000000946,"date":"2024-06-02T16:00:00.000Z","nv":1.506,"tnv":1.506},{"stockId":3000000000946,"date":"2024-05-30T16:00:00.000Z","nv":1.512,"tnv":1.512},{"stockId":3000000000946,"date":"2024-05-29T16:00:00.000Z","nv":1.508,"tnv":1.508},{"stockId":3000000000946,"date":"2024-05-28T16:00:00.000Z","nv":1.51,"tnv":1.51},{"stockId":3000000000946,"date":"2024-05-27T16:00:00.000Z","nv":1.514,"tnv":1.514},{"stockId":3000000000946,"date":"2024-05-26T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000000946,"date":"2024-05-23T16:00:00.000Z","nv":1.509,"tnv":1.509},{"stockId":3000000000946,"date":"2024-05-22T16:00:00.000Z","nv":1.521,"tnv":1.521},{"stockId":3000000000946,"date":"2024-05-21T16:00:00.000Z","nv":1.535,"tnv":1.535},{"stockId":3000000000946,"date":"2024-05-20T16:00:00.000Z","nv":1.551,"tnv":1.551},{"stockId":3000000000946,"date":"2024-05-19T16:00:00.000Z","nv":1.558,"tnv":1.558},{"stockId":3000000000946,"date":"2024-05-16T16:00:00.000Z","nv":1.557,"tnv":1.557},{"stockId":3000000000946,"date":"2024-05-15T16:00:00.000Z","nv":1.561,"tnv":1.561},{"stockId":3000000000946,"date":"2024-05-14T16:00:00.000Z","nv":1.573,"tnv":1.573},{"stockId":3000000000946,"date":"2024-05-13T16:00:00.000Z","nv":1.599,"tnv":1.599},{"stockId":3000000000946,"date":"2024-05-12T16:00:00.000Z","nv":1.583,"tnv":1.583},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000946,"nv":1.594,"tnv":1.594},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000946,"nv":1.605,"tnv":1.605},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000946,"nv":1.588,"tnv":1.588},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000946,"nv":1.604,"tnv":1.604},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000946,"nv":1.602,"tnv":1.602},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000946,"nv":1.562,"tnv":1.562}],"influencesList":[]}