window.pageData = {"startDate":"2024-05-21T07:50:25.500Z","endDate":"2026-05-21T07:50:25.500Z","stock":{"_id":3000000001092,"stockCode":"001092","name":"广发纳斯达克生物科技指数型发起式证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":1092,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"广发生物科技指数（QDII）A","inceptionDate":"2015-03-29T16:00:00.000Z","followedNum":109,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发生物科技指数（QDII）","memoNum":4,"pinyin":"gfnsdkswkjzsxfqszqtzjj","indexFundFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"刘杰","stockType":"fund_manager","stockCode":"db20272703","exchange":"fm","tickerId":1210147110}],"hotMetrics":{"fss":{"stockId":3000000001092,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9998,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":46539,"f_h_s_a":4230,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001092,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.6713286713286714,"f_p_r_m1_ssc":587,"f_p_r_m1_ssrp":0.8805460750853242,"f_p_r_m3_ssc":578,"f_p_r_m3_ssrp":0.6239168110918544,"f_p_r_m6_ssc":570,"f_p_r_m6_ssrp":0.5764499121265377,"f_p_r_y1_ssc":546,"f_p_r_y1_ssrp":0.27155963302752295,"f_p_r_y2_ssc":487,"f_p_r_y2_ssrp":0.6172839506172839,"f_p_r_y3_ssc":373,"f_p_r_y3_ssrp":0.6102150537634409,"f_p_r_y5_ssc":223,"f_p_r_y5_ssrp":0.45045045045045046,"f_cagr_p_r_fs_ssc":589,"f_cagr_p_r_fs_ssrp":0.6156462585034014,"f_p_r_y10_ssc":100,"f_p_r_y10_ssrp":0.5353535353535354},"fp":{"stockId":3000000001092,"type":"fp","f_p_r_fys":-0.03471749489448572,"f_p_r_m1":-0.07016393442622937,"f_p_r_m3":-0.04704301075268835,"f_p_r_m6":-0.01800554016620526,"f_p_r_y1":0.27403414195867004,"f_p_r_y3":0.2672028596961573,"f_p_r_y5":0.19059613769941253,"f_cagr_p_r_fs":0.031858664518321644,"f_p_r_d1":-0.0057613168724280905,"f_p_r_y2":0.1905961376994123,"last_data_date":"2026-05-18T16:00:00.000Z","f_p_r_y10":0.8226221079691507},"ff":{"stockId":3000000001092,"type":"ff","f_m_f":582540,"f_m_f_r":0.008,"f_c_f":182043,"f_c_f_r":0.002,"f_m_a_c_f":764583,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-01-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000001092,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.418,"f_nv_cr":-0.0007047216349542751},"f_as":{"stockId":3000000001092,"type":"f_as","f_tas":166314956.126,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016470,"name":"广发纳斯达克生物科技指数型发起式证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"stockCode":"016470","tickerId":16470,"shortName":"广发生物科技指数（QDII）C","currency":"CNY","__csrcFundId":2466,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.952Z","fundCollectionId":4000050300000,"inceptionDate":"2022-08-11T16:00:00.000Z","followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"memoNum":1,"pinyin":"gfnsdkswkjzsxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001092,"stockId":100000088209500,"holdings":19408,"marketCap":18716236,"netValueRatio":0.0866,"quarterlyChange":0.11358000864437234,"stock":{"stockType":"company","stockCode":"GILD","exchange":"nasdaq","name":"吉利德科学","tickerId":88209500}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001092,"stockId":100000087532000,"holdings":5633,"marketCap":17404780,"netValueRatio":0.0805,"quarterlyChange":-0.023317318288006317,"stock":{"stockType":"company","stockCode":"VRTX","exchange":"nasdaq","name":"福泰制药","tickerId":87532000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001092,"stockId":100000031815400,"holdings":7070,"marketCap":17212557,"netValueRatio":0.0796,"quarterlyChange":0.06913756736779808,"stock":{"stockType":"company","stockCode":"AMGN","exchange":"nasdaq","name":"安进","tickerId":31815400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001092,"stockId":100000087258900,"holdings":2319,"marketCap":12397849,"netValueRatio":0.0574,"quarterlyChange":-0.03068326935832144,"stock":{"stockType":"company","stockCode":"REGN","exchange":"nasdaq","name":"再生元制药公司","tickerId":87258900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001092,"stockId":100000117867000,"holdings":2967,"marketCap":6792714,"netValueRatio":0.0314,"quarterlyChange":-0.2043045940843301,"stock":{"stockType":"company","stockCode":"ALNY","exchange":"nasdaq","name":"阿里拉姆制药","tickerId":117867000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001092,"stockId":100000110450600,"holdings":4790,"marketCap":5419694,"netValueRatio":0.0251,"quarterlyChange":-0.11930610603710712,"stock":{"stockType":"company","stockCode":"INSM","exchange":"nasdaq","name":"INSMED INC","tickerId":110450600}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001092,"stockId":100000087504500,"holdings":3295,"marketCap":4179818,"netValueRatio":0.0193,"quarterlyChange":0.06332199546485295,"stock":{"stockType":"company","stockCode":"BIIB","exchange":"nasdaq","name":"渤健公司","tickerId":87504500}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001092,"stockId":100000108255400,"holdings":967,"marketCap":3967664,"netValueRatio":0.0184,"quarterlyChange":0.18575545657913284,"stock":{"stockType":"company","stockCode":"UTHR","exchange":"nasdaq","name":"美国联合医疗","tickerId":108255400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001092,"stockId":100000169786200,"holdings":653,"marketCap":3299538,"netValueRatio":0.0153,"quarterlyChange":-0.1594343000358036,"stock":{"stockType":"company","stockCode":"ARGX","exchange":"nasdaq","name":"ARGENX SE","tickerId":169786200}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001092,"stockId":100000180276800,"holdings":9596,"marketCap":3185139,"netValueRatio":0.0147,"quarterlyChange":0.19536687886225756,"stock":{"stockType":"company","stockCode":"RPRX","exchange":"nasdaq","name":"ROYALTY PHARMA PLC","tickerId":180276800}}],"lastFsMetrics":{"latestTurnoverRate":0.1915077547049098,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000001092,"date":"2026-05-18T16:00:00.000Z","nv":1.418,"tnv":1.418},{"stockId":3000000001092,"date":"2026-05-17T16:00:00.000Z","nv":1.419,"tnv":1.419},{"stockId":3000000001092,"date":"2026-05-14T16:00:00.000Z","nv":1.444,"tnv":1.444},{"stockId":3000000001092,"date":"2026-05-13T16:00:00.000Z","nv":1.483,"tnv":1.483},{"stockId":3000000001092,"date":"2026-05-12T16:00:00.000Z","nv":1.493,"tnv":1.493},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001092,"nv":1.485,"tnv":1.485},{"stockId":3000000001092,"date":"2026-05-10T16:00:00.000Z","nv":1.47,"tnv":1.47},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001092,"nv":1.47,"tnv":1.47},{"stockId":3000000001092,"date":"2026-05-06T16:00:00.000Z","nv":1.465,"tnv":1.465},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001092,"nv":1.498,"tnv":1.498},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001092,"nv":1.435,"tnv":1.435},{"stockId":3000000001092,"date":"2026-04-27T16:00:00.000Z","nv":1.451,"tnv":1.451},{"stockId":3000000001092,"date":"2026-04-26T16:00:00.000Z","nv":1.462,"tnv":1.462},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001092,"nv":1.471,"tnv":1.471},{"stockId":3000000001092,"date":"2026-04-22T16:00:00.000Z","nv":1.486,"tnv":1.486},{"stockId":3000000001092,"date":"2026-04-21T16:00:00.000Z","nv":1.506,"tnv":1.506},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001092,"nv":1.504,"tnv":1.504},{"stockId":3000000001092,"date":"2026-04-19T16:00:00.000Z","nv":1.518,"tnv":1.518},{"stockId":3000000001092,"date":"2026-04-16T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000001092,"date":"2026-04-15T16:00:00.000Z","nv":1.503,"tnv":1.503},{"stockId":3000000001092,"date":"2026-04-14T16:00:00.000Z","nv":1.513,"tnv":1.513},{"stockId":3000000001092,"date":"2026-04-13T16:00:00.000Z","nv":1.511,"tnv":1.511},{"stockId":3000000001092,"date":"2026-04-12T16:00:00.000Z","nv":1.486,"tnv":1.486},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001092,"nv":1.463,"tnv":1.463},{"stockId":3000000001092,"date":"2026-04-08T16:00:00.000Z","nv":1.487,"tnv":1.487},{"stockId":3000000001092,"date":"2026-04-07T16:00:00.000Z","nv":1.481,"tnv":1.481},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001092,"nv":1.458,"tnv":1.458},{"stockId":3000000001092,"date":"2026-04-02T16:00:00.000Z","nv":1.47,"tnv":1.47},{"stockId":3000000001092,"date":"2026-04-01T16:00:00.000Z","nv":1.469,"tnv":1.469},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001092,"nv":1.478,"tnv":1.478},{"stockId":3000000001092,"date":"2026-03-30T16:00:00.000Z","nv":1.474,"tnv":1.474},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001092,"nv":1.414,"tnv":1.414},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001092,"nv":1.404,"tnv":1.404},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001092,"nv":1.442,"tnv":1.442},{"stockId":3000000001092,"date":"2026-03-24T16:00:00.000Z","nv":1.442,"tnv":1.442},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001092,"nv":1.408,"tnv":1.408},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001092,"nv":1.42,"tnv":1.42},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001092,"nv":1.409,"tnv":1.409},{"stockId":3000000001092,"date":"2026-03-18T16:00:00.000Z","nv":1.434,"tnv":1.434},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001092,"nv":1.427,"tnv":1.427},{"stockId":3000000001092,"date":"2026-03-16T16:00:00.000Z","nv":1.457,"tnv":1.457},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001092,"nv":1.458,"tnv":1.458},{"stockId":3000000001092,"date":"2026-03-12T16:00:00.000Z","nv":1.443,"tnv":1.443},{"stockId":3000000001092,"date":"2026-03-11T16:00:00.000Z","nv":1.45,"tnv":1.45},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001092,"nv":1.487,"tnv":1.487},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001092,"nv":1.497,"tnv":1.497},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001092,"nv":1.49,"tnv":1.49},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001092,"nv":1.46,"tnv":1.46},{"stockId":3000000001092,"date":"2026-03-04T16:00:00.000Z","nv":1.469,"tnv":1.469},{"stockId":3000000001092,"date":"2026-03-03T16:00:00.000Z","nv":1.505,"tnv":1.505},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001092,"nv":1.482,"tnv":1.482},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001092,"nv":1.517,"tnv":1.517},{"stockId":3000000001092,"date":"2026-02-26T16:00:00.000Z","nv":1.524,"tnv":1.524},{"stockId":3000000001092,"date":"2026-02-25T16:00:00.000Z","nv":1.512,"tnv":1.512},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001092,"nv":1.525,"tnv":1.525},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001092,"nv":1.534,"tnv":1.534},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001092,"nv":1.488,"tnv":1.488},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001092,"nv":1.502,"tnv":1.502},{"stockId":3000000001092,"date":"2026-02-09T16:00:00.000Z","nv":1.496,"tnv":1.496},{"stockId":3000000001092,"date":"2026-02-08T16:00:00.000Z","nv":1.515,"tnv":1.515},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001092,"nv":1.519,"tnv":1.519},{"stockId":3000000001092,"date":"2026-02-04T16:00:00.000Z","nv":1.475,"tnv":1.475},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001092,"nv":1.503,"tnv":1.503},{"stockId":3000000001092,"date":"2026-02-02T16:00:00.000Z","nv":1.501,"tnv":1.501},{"stockId":3000000001092,"date":"2026-02-01T16:00:00.000Z","nv":1.503,"tnv":1.503},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001092,"nv":1.487,"tnv":1.487},{"stockId":3000000001092,"date":"2026-01-28T16:00:00.000Z","nv":1.501,"tnv":1.501},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001092,"nv":1.497,"tnv":1.497},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001092,"nv":1.523,"tnv":1.523},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001092,"nv":1.514,"tnv":1.514},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001092,"nv":1.51,"tnv":1.51},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001092,"nv":1.531,"tnv":1.531},{"stockId":3000000001092,"date":"2026-01-20T16:00:00.000Z","nv":1.508,"tnv":1.508},{"stockId":3000000001092,"date":"2026-01-19T16:00:00.000Z","nv":1.475,"tnv":1.475},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001092,"nv":1.473,"tnv":1.473},{"stockId":3000000001092,"date":"2026-01-15T16:00:00.000Z","nv":1.474,"tnv":1.474},{"stockId":3000000001092,"date":"2026-01-14T16:00:00.000Z","nv":1.473,"tnv":1.473},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001092,"nv":1.494,"tnv":1.494},{"stockId":3000000001092,"date":"2026-01-12T16:00:00.000Z","nv":1.478,"tnv":1.478},{"stockId":3000000001092,"date":"2026-01-11T16:00:00.000Z","nv":1.478,"tnv":1.478},{"stockId":3000000001092,"date":"2026-01-08T16:00:00.000Z","nv":1.489,"tnv":1.489},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001092,"nv":1.487,"tnv":1.487},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001092,"nv":1.52,"tnv":1.52},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001092,"nv":1.477,"tnv":1.477},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001092,"nv":1.448,"tnv":1.448},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001092,"nv":1.469,"tnv":1.469},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001092,"nv":1.482,"tnv":1.482},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001092,"nv":1.493,"tnv":1.493},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001092,"nv":1.502,"tnv":1.502},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001092,"nv":1.504,"tnv":1.504},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001092,"nv":1.496,"tnv":1.496},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001092,"nv":1.501,"tnv":1.501},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001092,"nv":1.483,"tnv":1.483},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001092,"nv":1.451,"tnv":1.451},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001092,"nv":1.461,"tnv":1.461},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001092,"nv":1.469,"tnv":1.469},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001092,"nv":1.478,"tnv":1.478},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001092,"nv":1.478,"tnv":1.478},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001092,"nv":1.482,"tnv":1.482},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001092,"nv":1.473,"tnv":1.473},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001092,"nv":1.459,"tnv":1.459},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001092,"nv":1.483,"tnv":1.483},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001092,"nv":1.487,"tnv":1.487},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001092,"nv":1.493,"tnv":1.493},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001092,"nv":1.494,"tnv":1.494},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001092,"nv":1.467,"tnv":1.467},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001092,"nv":1.476,"tnv":1.476},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001092,"nv":1.508,"tnv":1.508},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001092,"nv":1.507,"tnv":1.507},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001092,"nv":1.507,"tnv":1.507},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001092,"nv":1.495,"tnv":1.495},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001092,"nv":1.476,"tnv":1.476},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001092,"nv":1.456,"tnv":1.456},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001092,"nv":1.432,"tnv":1.432},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001092,"nv":1.444,"tnv":1.444},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001092,"nv":1.457,"tnv":1.457},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001092,"nv":1.446,"tnv":1.446},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001092,"nv":1.434,"tnv":1.434},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001092,"nv":1.426,"tnv":1.426},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001092,"nv":1.438,"tnv":1.438},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001092,"nv":1.435,"tnv":1.435},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001092,"nv":1.396,"tnv":1.396},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001092,"nv":1.379,"tnv":1.379},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001092,"nv":1.385,"tnv":1.385},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001092,"nv":1.386,"tnv":1.386},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001092,"nv":1.367,"tnv":1.367},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001092,"nv":1.38,"tnv":1.38},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001092,"nv":1.397,"tnv":1.397},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001092,"nv":1.381,"tnv":1.381},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001092,"nv":1.371,"tnv":1.371},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001092,"nv":1.376,"tnv":1.376},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001092,"nv":1.374,"tnv":1.374},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001092,"nv":1.354,"tnv":1.354},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001092,"nv":1.346,"tnv":1.346},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001092,"nv":1.346,"tnv":1.346},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001092,"nv":1.363,"tnv":1.363},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001092,"nv":1.372,"tnv":1.372},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001092,"nv":1.354,"tnv":1.354},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001092,"nv":1.347,"tnv":1.347},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001092,"nv":1.351,"tnv":1.351},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001092,"nv":1.332,"tnv":1.332},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001092,"nv":1.328,"tnv":1.328},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001092,"nv":1.324,"tnv":1.324},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001092,"nv":1.343,"tnv":1.343},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001092,"nv":1.279,"tnv":1.279},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001092,"nv":1.267,"tnv":1.267},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001092,"nv":1.255,"tnv":1.255},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001092,"nv":1.238,"tnv":1.238},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001092,"nv":1.259,"tnv":1.259},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001092,"nv":1.263,"tnv":1.263},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001092,"nv":1.27,"tnv":1.27},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001092,"nv":1.265,"tnv":1.265},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001092,"nv":1.271,"tnv":1.271},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001092,"nv":1.248,"tnv":1.248},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001092,"nv":1.247,"tnv":1.247},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001092,"nv":1.248,"tnv":1.248},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001092,"nv":1.253,"tnv":1.253},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001092,"nv":1.276,"tnv":1.276},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001092,"nv":1.253,"tnv":1.253},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001092,"nv":1.268,"tnv":1.268},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001092,"nv":1.263,"tnv":1.263},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001092,"nv":1.274,"tnv":1.274},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001092,"nv":1.252,"tnv":1.252},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001092,"nv":1.257,"tnv":1.257},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001092,"nv":1.256,"tnv":1.256},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001092,"nv":1.235,"tnv":1.235},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001092,"nv":1.234,"tnv":1.234},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001092,"nv":1.236,"tnv":1.236},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001092,"nv":1.241,"tnv":1.241},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001092,"nv":1.243,"tnv":1.243},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001092,"nv":1.23,"tnv":1.23},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001092,"nv":1.255,"tnv":1.255},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001092,"nv":1.249,"tnv":1.249},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001092,"nv":1.245,"tnv":1.245},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001092,"nv":1.238,"tnv":1.238},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001092,"nv":1.243,"tnv":1.243},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001092,"nv":1.247,"tnv":1.247},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001092,"nv":1.234,"tnv":1.234},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001092,"nv":1.233,"tnv":1.233},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001092,"nv":1.208,"tnv":1.208},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001092,"nv":1.192,"tnv":1.192},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001092,"nv":1.194,"tnv":1.194},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001092,"nv":1.183,"tnv":1.183},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001092,"nv":1.185,"tnv":1.185},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001092,"nv":1.199,"tnv":1.199},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001092,"nv":1.219,"tnv":1.219},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001092,"nv":1.198,"tnv":1.198},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001092,"nv":1.192,"tnv":1.192},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001092,"nv":1.2,"tnv":1.2},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001092,"nv":1.2,"tnv":1.2},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001092,"nv":1.198,"tnv":1.198},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001092,"nv":1.213,"tnv":1.213},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001092,"nv":1.211,"tnv":1.211},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001092,"nv":1.216,"tnv":1.216},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001092,"nv":1.195,"tnv":1.195},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001092,"nv":1.171,"tnv":1.171},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001092,"nv":1.173,"tnv":1.173},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001092,"nv":1.188,"tnv":1.188},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001092,"nv":1.187,"tnv":1.187},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001092,"nv":1.167,"tnv":1.167},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001092,"nv":1.191,"tnv":1.191},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001092,"nv":1.178,"tnv":1.178},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001092,"nv":1.198,"tnv":1.198},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001092,"nv":1.187,"tnv":1.187},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001092,"nv":1.159,"tnv":1.159},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001092,"nv":1.149,"tnv":1.149},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001092,"nv":1.166,"tnv":1.166},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001092,"nv":1.166,"tnv":1.166},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001092,"nv":1.161,"tnv":1.161},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001092,"nv":1.143,"tnv":1.143},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001092,"nv":1.135,"tnv":1.135},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001092,"nv":1.135,"tnv":1.135},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001092,"nv":1.137,"tnv":1.137},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001092,"nv":1.136,"tnv":1.136},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001092,"nv":1.143,"tnv":1.143},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001092,"nv":1.124,"tnv":1.124},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001092,"nv":1.13,"tnv":1.13},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001092,"nv":1.133,"tnv":1.133},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001092,"nv":1.134,"tnv":1.134},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001092,"nv":1.129,"tnv":1.129},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001092,"nv":1.15,"tnv":1.15},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001092,"nv":1.153,"tnv":1.153},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001092,"nv":1.162,"tnv":1.162},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001092,"nv":1.15,"tnv":1.15},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001092,"nv":1.16,"tnv":1.16},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001092,"nv":1.151,"tnv":1.151},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001092,"nv":1.147,"tnv":1.147},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001092,"nv":1.129,"tnv":1.129},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001092,"nv":1.129,"tnv":1.129},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001092,"nv":1.13,"tnv":1.13},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001092,"nv":1.104,"tnv":1.104},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001092,"nv":1.128,"tnv":1.128},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001092,"nv":1.106,"tnv":1.106},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001092,"nv":1.115,"tnv":1.115},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001092,"nv":1.104,"tnv":1.104},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001092,"nv":1.106,"tnv":1.106},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001092,"nv":1.104,"tnv":1.104},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001092,"nv":1.108,"tnv":1.108},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001092,"nv":1.129,"tnv":1.129},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001092,"nv":1.113,"tnv":1.113},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001092,"nv":1.1,"tnv":1.1},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001092,"nv":1.084,"tnv":1.084},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001092,"nv":1.062,"tnv":1.062},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001092,"nv":1.082,"tnv":1.082},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001092,"nv":1.103,"tnv":1.103},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001092,"nv":1.062,"tnv":1.062},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001092,"nv":1.08,"tnv":1.08},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001092,"nv":1.083,"tnv":1.083},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001092,"nv":1.08,"tnv":1.08},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001092,"nv":1.134,"tnv":1.134},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001092,"nv":1.132,"tnv":1.132},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001092,"nv":1.119,"tnv":1.119},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001092,"nv":1.134,"tnv":1.134},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001092,"nv":1.117,"tnv":1.117},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001092,"nv":1.1,"tnv":1.1},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001092,"nv":1.074,"tnv":1.074},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001092,"nv":1.081,"tnv":1.081},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001092,"nv":1.081,"tnv":1.081},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001092,"nv":1.074,"tnv":1.074},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001092,"nv":1.093,"tnv":1.093},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001092,"nv":1.097,"tnv":1.097},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001092,"nv":1.068,"tnv":1.068},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001092,"nv":1.034,"tnv":1.034},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001092,"nv":1.073,"tnv":1.073},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001092,"nv":1.024,"tnv":1.024},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001092,"nv":1.054,"tnv":1.054},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001092,"nv":1.122,"tnv":1.122},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001092,"nv":1.139,"tnv":1.139},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001092,"nv":1.12,"tnv":1.12},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001092,"nv":1.148,"tnv":1.148},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001092,"nv":1.168,"tnv":1.168},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001092,"nv":1.177,"tnv":1.177},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001092,"nv":1.172,"tnv":1.172},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001092,"nv":1.19,"tnv":1.19},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001092,"nv":1.209,"tnv":1.209},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001092,"nv":1.196,"tnv":1.196},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001092,"nv":1.192,"tnv":1.192},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001092,"nv":1.201,"tnv":1.201},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001092,"nv":1.195,"tnv":1.195},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001092,"nv":1.212,"tnv":1.212},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001092,"nv":1.197,"tnv":1.197},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001092,"nv":1.19,"tnv":1.19},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001092,"nv":1.198,"tnv":1.198},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001092,"nv":1.195,"tnv":1.195},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001092,"nv":1.206,"tnv":1.206},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001092,"nv":1.211,"tnv":1.211},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001092,"nv":1.208,"tnv":1.208},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001092,"nv":1.215,"tnv":1.215},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001092,"nv":1.195,"tnv":1.195},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001092,"nv":1.192,"tnv":1.192},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001092,"nv":1.214,"tnv":1.214},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001092,"nv":1.199,"tnv":1.199},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001092,"nv":1.211,"tnv":1.211},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001092,"nv":1.217,"tnv":1.217},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001092,"nv":1.224,"tnv":1.224},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001092,"nv":1.231,"tnv":1.231},{"stockId":3000000001092,"date":"2025-02-19T16:00:00.000Z","nv":1.235,"tnv":1.235},{"stockId":3000000001092,"date":"2025-02-18T16:00:00.000Z","nv":1.229,"tnv":1.229},{"stockId":3000000001092,"date":"2025-02-17T16:00:00.000Z","nv":1.218,"tnv":1.218},{"stockId":3000000001092,"date":"2025-02-16T16:00:00.000Z","nv":1.214,"tnv":1.214},{"stockId":3000000001092,"date":"2025-02-13T16:00:00.000Z","nv":1.214,"tnv":1.214},{"stockId":3000000001092,"date":"2025-02-12T16:00:00.000Z","nv":1.216,"tnv":1.216},{"stockId":3000000001092,"date":"2025-02-11T16:00:00.000Z","nv":1.2,"tnv":1.2},{"stockId":3000000001092,"date":"2025-02-10T16:00:00.000Z","nv":1.185,"tnv":1.185},{"stockId":3000000001092,"date":"2025-02-09T16:00:00.000Z","nv":1.199,"tnv":1.199},{"stockId":3000000001092,"date":"2025-02-06T16:00:00.000Z","nv":1.208,"tnv":1.208},{"stockId":3000000001092,"date":"2025-02-05T16:00:00.000Z","nv":1.231,"tnv":1.231},{"stockId":3000000001092,"date":"2025-02-04T16:00:00.000Z","nv":1.247,"tnv":1.247},{"stockId":3000000001092,"date":"2025-01-26T16:00:00.000Z","nv":1.216,"tnv":1.216},{"stockId":3000000001092,"date":"2025-01-23T16:00:00.000Z","nv":1.207,"tnv":1.207},{"stockId":3000000001092,"date":"2025-01-22T16:00:00.000Z","nv":1.213,"tnv":1.213},{"stockId":3000000001092,"date":"2025-01-21T16:00:00.000Z","nv":1.195,"tnv":1.195},{"stockId":3000000001092,"date":"2025-01-20T16:00:00.000Z","nv":1.191,"tnv":1.191},{"stockId":3000000001092,"date":"2025-01-19T16:00:00.000Z","nv":1.169,"tnv":1.169},{"stockId":3000000001092,"date":"2025-01-16T16:00:00.000Z","nv":1.17,"tnv":1.17},{"stockId":3000000001092,"date":"2025-01-15T16:00:00.000Z","nv":1.171,"tnv":1.171},{"stockId":3000000001092,"date":"2025-01-14T16:00:00.000Z","nv":1.175,"tnv":1.175},{"stockId":3000000001092,"date":"2025-01-13T16:00:00.000Z","nv":1.156,"tnv":1.156},{"stockId":3000000001092,"date":"2025-01-12T16:00:00.000Z","nv":1.176,"tnv":1.176},{"stockId":3000000001092,"date":"2025-01-09T16:00:00.000Z","nv":1.168,"tnv":1.168},{"stockId":3000000001092,"date":"2025-01-08T16:00:00.000Z","nv":1.187,"tnv":1.187},{"stockId":3000000001092,"date":"2025-01-07T16:00:00.000Z","nv":1.187,"tnv":1.187},{"stockId":3000000001092,"date":"2025-01-06T16:00:00.000Z","nv":1.193,"tnv":1.193},{"stockId":3000000001092,"date":"2025-01-05T16:00:00.000Z","nv":1.184,"tnv":1.184},{"stockId":3000000001092,"date":"2025-01-02T16:00:00.000Z","nv":1.186,"tnv":1.186},{"stockId":3000000001092,"date":"2025-01-01T16:00:00.000Z","nv":1.178,"tnv":1.178},{"stockId":3000000001092,"date":"2024-12-30T16:00:00.000Z","nv":1.171,"tnv":1.171},{"stockId":3000000001092,"date":"2024-12-29T16:00:00.000Z","nv":1.167,"tnv":1.167},{"stockId":3000000001092,"date":"2024-12-26T16:00:00.000Z","nv":1.183,"tnv":1.183},{"stockId":3000000001092,"date":"2024-12-25T16:00:00.000Z","nv":1.194,"tnv":1.194},{"stockId":3000000001092,"date":"2024-12-24T16:00:00.000Z","nv":1.187,"tnv":1.187},{"stockId":3000000001092,"date":"2024-12-23T16:00:00.000Z","nv":1.188,"tnv":1.188},{"stockId":3000000001092,"date":"2024-12-22T16:00:00.000Z","nv":1.185,"tnv":1.185},{"stockId":3000000001092,"date":"2024-12-19T16:00:00.000Z","nv":1.177,"tnv":1.177},{"stockId":3000000001092,"date":"2024-12-18T16:00:00.000Z","nv":1.167,"tnv":1.167},{"stockId":3000000001092,"date":"2024-12-17T16:00:00.000Z","nv":1.174,"tnv":1.174},{"stockId":3000000001092,"date":"2024-12-16T16:00:00.000Z","nv":1.22,"tnv":1.22},{"stockId":3000000001092,"date":"2024-12-15T16:00:00.000Z","nv":1.215,"tnv":1.215},{"stockId":3000000001092,"date":"2024-12-12T16:00:00.000Z","nv":1.207,"tnv":1.207},{"stockId":3000000001092,"date":"2024-12-11T16:00:00.000Z","nv":1.215,"tnv":1.215},{"stockId":3000000001092,"date":"2024-12-10T16:00:00.000Z","nv":1.239,"tnv":1.239},{"stockId":3000000001092,"date":"2024-12-09T16:00:00.000Z","nv":1.243,"tnv":1.243},{"stockId":3000000001092,"date":"2024-12-08T16:00:00.000Z","nv":1.252,"tnv":1.252},{"stockId":3000000001092,"date":"2024-12-05T16:00:00.000Z","nv":1.253,"tnv":1.253},{"stockId":3000000001092,"date":"2024-12-04T16:00:00.000Z","nv":1.241,"tnv":1.241},{"stockId":3000000001092,"date":"2024-12-03T16:00:00.000Z","nv":1.248,"tnv":1.248},{"stockId":3000000001092,"date":"2024-12-02T16:00:00.000Z","nv":1.243,"tnv":1.243},{"stockId":3000000001092,"date":"2024-12-01T16:00:00.000Z","nv":1.257,"tnv":1.257},{"stockId":3000000001092,"date":"2024-11-28T16:00:00.000Z","nv":1.257,"tnv":1.257},{"stockId":3000000001092,"date":"2024-11-27T16:00:00.000Z","nv":1.258,"tnv":1.258},{"stockId":3000000001092,"date":"2024-11-26T16:00:00.000Z","nv":1.26,"tnv":1.26},{"stockId":3000000001092,"date":"2024-11-25T16:00:00.000Z","nv":1.247,"tnv":1.247},{"stockId":3000000001092,"date":"2024-11-24T16:00:00.000Z","nv":1.245,"tnv":1.245},{"stockId":3000000001092,"date":"2024-11-21T16:00:00.000Z","nv":1.23,"tnv":1.23},{"stockId":3000000001092,"date":"2024-11-20T16:00:00.000Z","nv":1.213,"tnv":1.213},{"stockId":3000000001092,"date":"2024-11-19T16:00:00.000Z","nv":1.205,"tnv":1.205},{"stockId":3000000001092,"date":"2024-11-18T16:00:00.000Z","nv":1.197,"tnv":1.197},{"stockId":3000000001092,"date":"2024-11-17T16:00:00.000Z","nv":1.193,"tnv":1.193},{"stockId":3000000001092,"date":"2024-11-14T16:00:00.000Z","nv":1.197,"tnv":1.197},{"stockId":3000000001092,"date":"2024-11-13T16:00:00.000Z","nv":1.249,"tnv":1.249},{"stockId":3000000001092,"date":"2024-11-12T16:00:00.000Z","nv":1.278,"tnv":1.278},{"stockId":3000000001092,"date":"2024-11-11T16:00:00.000Z","nv":1.287,"tnv":1.287},{"stockId":3000000001092,"date":"2024-11-10T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000001092,"date":"2024-11-07T16:00:00.000Z","nv":1.316,"tnv":1.316},{"stockId":3000000001092,"date":"2024-11-06T16:00:00.000Z","nv":1.312,"tnv":1.312},{"stockId":3000000001092,"date":"2024-11-05T16:00:00.000Z","nv":1.285,"tnv":1.285},{"stockId":3000000001092,"date":"2024-11-04T16:00:00.000Z","nv":1.274,"tnv":1.274},{"stockId":3000000001092,"date":"2024-11-03T16:00:00.000Z","nv":1.264,"tnv":1.264},{"stockId":3000000001092,"date":"2024-10-31T16:00:00.000Z","nv":1.262,"tnv":1.262},{"stockId":3000000001092,"date":"2024-10-30T16:00:00.000Z","nv":1.25,"tnv":1.25},{"stockId":3000000001092,"date":"2024-10-29T16:00:00.000Z","nv":1.269,"tnv":1.269},{"stockId":3000000001092,"date":"2024-10-28T16:00:00.000Z","nv":1.273,"tnv":1.273},{"stockId":3000000001092,"date":"2024-10-27T16:00:00.000Z","nv":1.277,"tnv":1.277},{"stockId":3000000001092,"date":"2024-10-24T16:00:00.000Z","nv":1.261,"tnv":1.261},{"stockId":3000000001092,"date":"2024-10-23T16:00:00.000Z","nv":1.263,"tnv":1.263},{"stockId":3000000001092,"date":"2024-10-22T16:00:00.000Z","nv":1.264,"tnv":1.264},{"stockId":3000000001092,"date":"2024-10-21T16:00:00.000Z","nv":1.279,"tnv":1.279},{"stockId":3000000001092,"date":"2024-10-20T16:00:00.000Z","nv":1.273,"tnv":1.273},{"stockId":3000000001092,"date":"2024-10-17T16:00:00.000Z","nv":1.296,"tnv":1.296},{"stockId":3000000001092,"date":"2024-10-16T16:00:00.000Z","nv":1.294,"tnv":1.294},{"stockId":3000000001092,"date":"2024-10-15T16:00:00.000Z","nv":1.3,"tnv":1.3},{"stockId":3000000001092,"date":"2024-10-14T16:00:00.000Z","nv":1.282,"tnv":1.282},{"stockId":3000000001092,"date":"2024-10-13T16:00:00.000Z","nv":1.275,"tnv":1.275},{"stockId":3000000001092,"date":"2024-10-10T16:00:00.000Z","nv":1.273,"tnv":1.273},{"stockId":3000000001092,"date":"2024-10-09T16:00:00.000Z","nv":1.25,"tnv":1.25},{"stockId":3000000001092,"date":"2024-10-08T16:00:00.000Z","nv":1.248,"tnv":1.248},{"stockId":3000000001092,"date":"2024-10-07T16:00:00.000Z","nv":1.249,"tnv":1.249},{"stockId":3000000001092,"date":"2024-09-26T16:00:00.000Z","nv":1.255,"tnv":1.255},{"stockId":3000000001092,"date":"2024-09-25T16:00:00.000Z","nv":1.256,"tnv":1.256},{"stockId":3000000001092,"date":"2024-09-24T16:00:00.000Z","nv":1.244,"tnv":1.244},{"stockId":3000000001092,"date":"2024-09-23T16:00:00.000Z","nv":1.267,"tnv":1.267},{"stockId":3000000001092,"date":"2024-09-22T16:00:00.000Z","nv":1.271,"tnv":1.271},{"stockId":3000000001092,"date":"2024-09-19T16:00:00.000Z","nv":1.297,"tnv":1.297},{"stockId":3000000001092,"date":"2024-09-18T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000001092,"date":"2024-09-17T16:00:00.000Z","nv":1.298,"tnv":1.298},{"stockId":3000000001092,"date":"2024-09-11T16:00:00.000Z","nv":1.292,"tnv":1.292},{"stockId":3000000001092,"date":"2024-09-10T16:00:00.000Z","nv":1.287,"tnv":1.287},{"stockId":3000000001092,"date":"2024-09-09T16:00:00.000Z","nv":1.284,"tnv":1.284},{"stockId":3000000001092,"date":"2024-09-08T16:00:00.000Z","nv":1.276,"tnv":1.276},{"stockId":3000000001092,"date":"2024-09-05T16:00:00.000Z","nv":1.257,"tnv":1.257},{"stockId":3000000001092,"date":"2024-09-04T16:00:00.000Z","nv":1.273,"tnv":1.273},{"stockId":3000000001092,"date":"2024-09-03T16:00:00.000Z","nv":1.285,"tnv":1.285},{"stockId":3000000001092,"date":"2024-09-02T16:00:00.000Z","nv":1.284,"tnv":1.284},{"stockId":3000000001092,"date":"2024-09-01T16:00:00.000Z","nv":1.304,"tnv":1.304},{"stockId":3000000001092,"date":"2024-08-29T16:00:00.000Z","nv":1.306,"tnv":1.306},{"stockId":3000000001092,"date":"2024-08-28T16:00:00.000Z","nv":1.309,"tnv":1.309},{"stockId":3000000001092,"date":"2024-08-27T16:00:00.000Z","nv":1.306,"tnv":1.306},{"stockId":3000000001092,"date":"2024-08-26T16:00:00.000Z","nv":1.307,"tnv":1.307},{"stockId":3000000001092,"date":"2024-08-25T16:00:00.000Z","nv":1.307,"tnv":1.307},{"stockId":3000000001092,"date":"2024-08-22T16:00:00.000Z","nv":1.31,"tnv":1.31},{"stockId":3000000001092,"date":"2024-08-21T16:00:00.000Z","nv":1.294,"tnv":1.294},{"stockId":3000000001092,"date":"2024-08-20T16:00:00.000Z","nv":1.31,"tnv":1.31},{"stockId":3000000001092,"date":"2024-08-19T16:00:00.000Z","nv":1.302,"tnv":1.302},{"stockId":3000000001092,"date":"2024-08-18T16:00:00.000Z","nv":1.305,"tnv":1.305},{"stockId":3000000001092,"date":"2024-08-15T16:00:00.000Z","nv":1.28,"tnv":1.28},{"stockId":3000000001092,"date":"2024-08-14T16:00:00.000Z","nv":1.279,"tnv":1.279},{"stockId":3000000001092,"date":"2024-08-13T16:00:00.000Z","nv":1.262,"tnv":1.262},{"stockId":3000000001092,"date":"2024-08-12T16:00:00.000Z","nv":1.269,"tnv":1.269},{"stockId":3000000001092,"date":"2024-08-11T16:00:00.000Z","nv":1.254,"tnv":1.254},{"stockId":3000000001092,"date":"2024-08-08T16:00:00.000Z","nv":1.257,"tnv":1.257},{"stockId":3000000001092,"date":"2024-08-07T16:00:00.000Z","nv":1.257,"tnv":1.257},{"stockId":3000000001092,"date":"2024-08-06T16:00:00.000Z","nv":1.226,"tnv":1.226},{"stockId":3000000001092,"date":"2024-08-05T16:00:00.000Z","nv":1.24,"tnv":1.24},{"stockId":3000000001092,"date":"2024-08-04T16:00:00.000Z","nv":1.237,"tnv":1.237},{"stockId":3000000001092,"date":"2024-08-01T16:00:00.000Z","nv":1.27,"tnv":1.27},{"stockId":3000000001092,"date":"2024-07-31T16:00:00.000Z","nv":1.29,"tnv":1.29},{"stockId":3000000001092,"date":"2024-07-30T16:00:00.000Z","nv":1.298,"tnv":1.298},{"stockId":3000000001092,"date":"2024-07-29T16:00:00.000Z","nv":1.3,"tnv":1.3},{"stockId":3000000001092,"date":"2024-07-28T16:00:00.000Z","nv":1.305,"tnv":1.305},{"stockId":3000000001092,"date":"2024-07-25T16:00:00.000Z","nv":1.31,"tnv":1.31},{"stockId":3000000001092,"date":"2024-07-24T16:00:00.000Z","nv":1.305,"tnv":1.305},{"stockId":3000000001092,"date":"2024-07-23T16:00:00.000Z","nv":1.292,"tnv":1.292},{"stockId":3000000001092,"date":"2024-07-22T16:00:00.000Z","nv":1.292,"tnv":1.292},{"stockId":3000000001092,"date":"2024-07-21T16:00:00.000Z","nv":1.297,"tnv":1.297},{"stockId":3000000001092,"date":"2024-07-18T16:00:00.000Z","nv":1.282,"tnv":1.282},{"stockId":3000000001092,"date":"2024-07-17T16:00:00.000Z","nv":1.283,"tnv":1.283},{"stockId":3000000001092,"date":"2024-07-16T16:00:00.000Z","nv":1.301,"tnv":1.301},{"stockId":3000000001092,"date":"2024-07-15T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000001092,"date":"2024-07-14T16:00:00.000Z","nv":1.293,"tnv":1.293},{"stockId":3000000001092,"date":"2024-07-11T16:00:00.000Z","nv":1.291,"tnv":1.291},{"stockId":3000000001092,"date":"2024-07-10T16:00:00.000Z","nv":1.282,"tnv":1.282},{"stockId":3000000001092,"date":"2024-07-09T16:00:00.000Z","nv":1.256,"tnv":1.256},{"stockId":3000000001092,"date":"2024-07-08T16:00:00.000Z","nv":1.239,"tnv":1.239},{"stockId":3000000001092,"date":"2024-07-07T16:00:00.000Z","nv":1.228,"tnv":1.228},{"stockId":3000000001092,"date":"2024-07-04T16:00:00.000Z","nv":1.213,"tnv":1.213},{"stockId":3000000001092,"date":"2024-07-03T16:00:00.000Z","nv":1.202,"tnv":1.202},{"stockId":3000000001092,"date":"2024-07-02T16:00:00.000Z","nv":1.202,"tnv":1.202},{"stockId":3000000001092,"date":"2024-07-01T16:00:00.000Z","nv":1.211,"tnv":1.211},{"stockId":3000000001092,"date":"2024-06-30T16:00:00.000Z","nv":1.223,"tnv":1.223},{"stockId":3000000001092,"date":"2024-06-27T16:00:00.000Z","nv":1.223,"tnv":1.223},{"stockId":3000000001092,"date":"2024-06-26T16:00:00.000Z","nv":1.227,"tnv":1.227},{"stockId":3000000001092,"date":"2024-06-25T16:00:00.000Z","nv":1.226,"tnv":1.226},{"stockId":3000000001092,"date":"2024-06-24T16:00:00.000Z","nv":1.243,"tnv":1.243},{"stockId":3000000001092,"date":"2024-06-23T16:00:00.000Z","nv":1.244,"tnv":1.244},{"stockId":3000000001092,"date":"2024-06-20T16:00:00.000Z","nv":1.22,"tnv":1.22},{"stockId":3000000001092,"date":"2024-06-19T16:00:00.000Z","nv":1.203,"tnv":1.203},{"stockId":3000000001092,"date":"2024-06-18T16:00:00.000Z","nv":1.192,"tnv":1.192},{"stockId":3000000001092,"date":"2024-06-17T16:00:00.000Z","nv":1.192,"tnv":1.192},{"stockId":3000000001092,"date":"2024-06-16T16:00:00.000Z","nv":1.202,"tnv":1.202},{"stockId":3000000001092,"date":"2024-06-13T16:00:00.000Z","nv":1.211,"tnv":1.211},{"stockId":3000000001092,"date":"2024-06-12T16:00:00.000Z","nv":1.219,"tnv":1.219},{"stockId":3000000001092,"date":"2024-06-11T16:00:00.000Z","nv":1.22,"tnv":1.22},{"stockId":3000000001092,"date":"2024-06-10T16:00:00.000Z","nv":1.212,"tnv":1.212},{"stockId":3000000001092,"date":"2024-06-06T16:00:00.000Z","nv":1.209,"tnv":1.209},{"stockId":3000000001092,"date":"2024-06-05T16:00:00.000Z","nv":1.216,"tnv":1.216},{"stockId":3000000001092,"date":"2024-06-04T16:00:00.000Z","nv":1.22,"tnv":1.22},{"stockId":3000000001092,"date":"2024-06-03T16:00:00.000Z","nv":1.198,"tnv":1.198},{"stockId":3000000001092,"date":"2024-06-02T16:00:00.000Z","nv":1.2,"tnv":1.2},{"stockId":3000000001092,"date":"2024-05-30T16:00:00.000Z","nv":1.183,"tnv":1.183},{"stockId":3000000001092,"date":"2024-05-29T16:00:00.000Z","nv":1.18,"tnv":1.18},{"stockId":3000000001092,"date":"2024-05-28T16:00:00.000Z","nv":1.161,"tnv":1.161},{"stockId":3000000001092,"date":"2024-05-27T16:00:00.000Z","nv":1.174,"tnv":1.174},{"stockId":3000000001092,"date":"2024-05-26T16:00:00.000Z","nv":1.189,"tnv":1.189},{"stockId":3000000001092,"date":"2024-05-23T16:00:00.000Z","nv":1.189,"tnv":1.189},{"stockId":3000000001092,"date":"2024-05-22T16:00:00.000Z","nv":1.188,"tnv":1.188},{"stockId":3000000001092,"date":"2024-05-21T16:00:00.000Z","nv":1.206,"tnv":1.206}],"influencesList":[]}