window.pageData = {"startDate":"2024-06-04T09:36:22.634Z","endDate":"2026-06-04T09:36:22.634Z","stock":{"_id":3000000001542,"stockCode":"001542","stockType":"fund","areaCode":"cn","followedNum":48,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-07-05T16:00:00.000Z","setUpScale":505336000,"market":"a","tickerId":1542,"custody":"中国建设银行股份有限公司","name":"国泰互联网+股票型证券投资基金","shortName":"国泰互联网+股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-08-03T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰互联网+股票","pinyin":"gthlw+gpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"孙家旭","stockType":"fund_manager","stockCode":"db20867390","exchange":"fm","tickerId":191024220100}],"hotMetrics":{"fss":{"stockId":3000000001542,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0006,"f_ins_h_s_r_c_1y":-0.0006,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.0006000000000000449,"f_ind_h_s_r_c_1y":0.0006000000000000449,"f_h_a":49611,"f_h_s_a":5359,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001542,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.29996405463695186,"f_p_r_m1_ssc":5872,"f_p_r_m1_ssrp":0.1589167092488503,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.2443430977021575,"f_p_r_m6_ssc":5444,"f_p_r_m6_ssrp":0.33051625941576335,"f_p_r_y1_ssc":4701,"f_p_r_y1_ssrp":0.34106382978723404,"f_p_r_y2_ssc":3574,"f_p_r_y2_ssrp":0.5751469353484466,"f_p_r_y3_ssc":2914,"f_p_r_y3_ssrp":0.8139375214555441,"f_p_r_y5_ssc":1791,"f_p_r_y5_ssrp":0.8396648044692737,"f_cagr_p_r_fs_ssc":5939,"f_cagr_p_r_fs_ssrp":0.46833950825193665,"f_p_r_y10_ssc":524,"f_p_r_y10_ssrp":0.390057361376673},"fp":{"stockId":3000000001542,"type":"fp","f_p_r_fys":0.1323734324198793,"f_p_r_m1":0.09278350515463929,"f_p_r_m3":0.11425959780621575,"f_p_r_m6":0.17550626808100334,"f_p_r_y1":0.47847180109157117,"f_p_r_y3":0.00827129859388065,"f_p_r_y5":-0.2444995351719852,"f_cagr_p_r_fs":0.0956009022435429,"f_p_r_d1":-0.012127337038908559,"f_p_r_y2":0.41169658367110684,"last_data_date":"2026-06-02T16:00:00.000Z","f_p_r_y10":1.1626674423944716},"ff":{"stockId":3000000001542,"type":"ff","f_m_f":3687740,"f_m_f_r":0.012,"f_c_f":614623,"f_c_f_r":0.002,"f_m_a_c_f":4302363,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001542,"type":"f_nlacan","f_nv_d":"2026-06-02T16:00:00.000Z","f_nv":2.438,"f_nv_cr":0.013300083125519668},"f_as":{"stockId":3000000001542,"type":"f_as","f_tas":412423128.7,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001542,"stockId":300394,"holdings":78700,"marketCap":23735920,"netValueRatio":0.0576,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001542,"stockId":300750,"holdings":56300,"marketCap":22615710,"netValueRatio":0.0548,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001542,"stockId":300274,"holdings":138900,"marketCap":20940564,"netValueRatio":0.0508,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001542,"stockId":2938,"holdings":399300,"marketCap":20831481,"netValueRatio":0.0505,"quarterlyChange":0.03143534994068786,"stock":{"stockCode":"002938","exchange":"sz","stockType":"company","tickerId":2938,"name":"鹏鼎控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001542,"stockId":2353,"holdings":210200,"marketCap":20347360,"netValueRatio":0.0493,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001542,"stockId":2028,"holdings":99800,"marketCap":20159600,"netValueRatio":0.0489,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001542,"stockId":301308,"holdings":60279,"marketCap":17907685,"netValueRatio":0.0434,"quarterlyChange":0.2133638294396334,"stock":{"name":"江波龙","exchange":"sz","stockType":"company","stockCode":"301308","tickerId":301308}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001542,"stockId":2371,"holdings":38500,"marketCap":17209500,"netValueRatio":0.0417,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001542,"stockId":688519,"holdings":132348,"marketCap":17176123,"netValueRatio":0.0416,"quarterlyChange":0.6049962898837491,"stock":{"stockCode":"688519","tickerId":688519,"exchange":"sh","stockType":"company","name":"南亚新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001542,"stockId":2916,"holdings":78000,"marketCap":17121780,"netValueRatio":0.0415,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}}],"lastFsMetrics":{"latestTurnoverRate":11.589011363456885,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000001542,"date":"2026-06-02T16:00:00.000Z","nv":2.438,"tnv":2.597},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001542,"nv":2.406,"tnv":2.565},{"stockId":3000000001542,"date":"2026-05-31T16:00:00.000Z","nv":2.33,"tnv":2.489},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001542,"nv":2.436,"tnv":2.595},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001542,"nv":2.522,"tnv":2.681},{"stockId":3000000001542,"date":"2026-05-26T16:00:00.000Z","nv":2.448,"tnv":2.607},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001542,"nv":2.483,"tnv":2.642},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001542,"nv":2.488,"tnv":2.647},{"stockId":3000000001542,"date":"2026-05-21T16:00:00.000Z","nv":2.371,"tnv":2.53},{"stockId":3000000001542,"date":"2026-05-20T16:00:00.000Z","nv":2.255,"tnv":2.414},{"stockId":3000000001542,"date":"2026-05-19T16:00:00.000Z","nv":2.352,"tnv":2.511},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001542,"nv":2.304,"tnv":2.463},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001542,"nv":2.285,"tnv":2.444},{"stockId":3000000001542,"date":"2026-05-14T16:00:00.000Z","nv":2.296,"tnv":2.455},{"stockId":3000000001542,"date":"2026-05-13T16:00:00.000Z","nv":2.354,"tnv":2.513},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001542,"nv":2.385,"tnv":2.544},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001542,"nv":2.312,"tnv":2.471},{"stockId":3000000001542,"date":"2026-05-10T16:00:00.000Z","nv":2.283,"tnv":2.442},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001542,"nv":2.242,"tnv":2.401},{"stockId":3000000001542,"date":"2026-05-06T16:00:00.000Z","nv":2.286,"tnv":2.445},{"stockId":3000000001542,"date":"2026-05-05T16:00:00.000Z","nv":2.302,"tnv":2.461},{"stockId":3000000001542,"date":"2026-04-29T16:00:00.000Z","nv":2.231,"tnv":2.39},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001542,"nv":2.204,"tnv":2.363},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001542,"nv":2.109,"tnv":2.268},{"stockId":3000000001542,"date":"2026-04-26T16:00:00.000Z","nv":2.128,"tnv":2.287},{"stockId":3000000001542,"date":"2026-04-23T16:00:00.000Z","nv":2.092,"tnv":2.251},{"stockId":3000000001542,"date":"2026-04-22T16:00:00.000Z","nv":2.117,"tnv":2.276},{"stockId":3000000001542,"date":"2026-04-21T16:00:00.000Z","nv":2.164,"tnv":2.323},{"stockId":3000000001542,"date":"2026-04-20T16:00:00.000Z","nv":2.087,"tnv":2.246},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001542,"nv":2.081,"tnv":2.24},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001542,"nv":2.099,"tnv":2.258},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001542,"nv":2.051,"tnv":2.21},{"stockId":3000000001542,"date":"2026-04-14T16:00:00.000Z","nv":2.011,"tnv":2.17},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001542,"nv":2.021,"tnv":2.18},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001542,"nv":1.978,"tnv":2.137},{"stockId":3000000001542,"date":"2026-04-09T16:00:00.000Z","nv":1.949,"tnv":2.108},{"stockId":3000000001542,"date":"2026-04-08T16:00:00.000Z","nv":1.902,"tnv":2.061},{"stockId":3000000001542,"date":"2026-04-07T16:00:00.000Z","nv":1.879,"tnv":2.038},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001542,"nv":1.802,"tnv":1.961},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001542,"nv":1.802,"tnv":1.961},{"stockId":3000000001542,"date":"2026-04-01T16:00:00.000Z","nv":1.806,"tnv":1.965},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001542,"nv":1.842,"tnv":2.001},{"stockId":3000000001542,"date":"2026-03-30T16:00:00.000Z","nv":1.825,"tnv":1.984},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001542,"nv":1.87,"tnv":2.029},{"stockId":3000000001542,"date":"2026-03-26T16:00:00.000Z","nv":1.9,"tnv":2.059},{"stockId":3000000001542,"date":"2026-03-25T16:00:00.000Z","nv":1.918,"tnv":2.077},{"stockId":3000000001542,"date":"2026-03-24T16:00:00.000Z","nv":1.937,"tnv":2.096},{"stockId":3000000001542,"date":"2026-03-23T16:00:00.000Z","nv":1.93,"tnv":2.089},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001542,"nv":1.92,"tnv":2.079},{"stockId":3000000001542,"date":"2026-03-19T16:00:00.000Z","nv":1.971,"tnv":2.13},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001542,"nv":1.969,"tnv":2.128},{"stockId":3000000001542,"date":"2026-03-17T16:00:00.000Z","nv":2.012,"tnv":2.171},{"stockId":3000000001542,"date":"2026-03-16T16:00:00.000Z","nv":1.983,"tnv":2.142},{"stockId":3000000001542,"date":"2026-03-15T16:00:00.000Z","nv":2.03,"tnv":2.189},{"stockId":3000000001542,"date":"2026-03-12T16:00:00.000Z","nv":2.057,"tnv":2.216},{"stockId":3000000001542,"date":"2026-03-11T16:00:00.000Z","nv":2.089,"tnv":2.248},{"stockId":3000000001542,"date":"2026-03-10T16:00:00.000Z","nv":2.119,"tnv":2.278},{"stockId":3000000001542,"date":"2026-03-09T16:00:00.000Z","nv":2.134,"tnv":2.293},{"stockId":3000000001542,"date":"2026-03-08T16:00:00.000Z","nv":2.119,"tnv":2.278},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001542,"nv":2.192,"tnv":2.351},{"stockId":3000000001542,"date":"2026-03-04T16:00:00.000Z","nv":2.201,"tnv":2.36},{"stockId":3000000001542,"date":"2026-03-03T16:00:00.000Z","nv":2.176,"tnv":2.335},{"stockId":3000000001542,"date":"2026-03-02T16:00:00.000Z","nv":2.188,"tnv":2.347},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001542,"nv":2.29,"tnv":2.449},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001542,"nv":2.259,"tnv":2.418},{"stockId":3000000001542,"date":"2026-02-25T16:00:00.000Z","nv":2.272,"tnv":2.431},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001542,"nv":2.222,"tnv":2.381},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001542,"nv":2.212,"tnv":2.371},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001542,"nv":2.145,"tnv":2.304},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001542,"nv":2.208,"tnv":2.367},{"stockId":3000000001542,"date":"2026-02-10T16:00:00.000Z","nv":2.157,"tnv":2.316},{"stockId":3000000001542,"date":"2026-02-09T16:00:00.000Z","nv":2.157,"tnv":2.316},{"stockId":3000000001542,"date":"2026-02-08T16:00:00.000Z","nv":2.16,"tnv":2.319},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001542,"nv":2.101,"tnv":2.26},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001542,"nv":2.109,"tnv":2.268},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001542,"nv":2.174,"tnv":2.333},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001542,"nv":2.175,"tnv":2.334},{"stockId":3000000001542,"date":"2026-02-01T16:00:00.000Z","nv":2.111,"tnv":2.27},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001542,"nv":2.222,"tnv":2.381},{"stockId":3000000001542,"date":"2026-01-28T16:00:00.000Z","nv":2.251,"tnv":2.41},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001542,"nv":2.337,"tnv":2.496},{"stockId":3000000001542,"date":"2026-01-26T16:00:00.000Z","nv":2.31,"tnv":2.469},{"stockId":3000000001542,"date":"2026-01-25T16:00:00.000Z","nv":2.286,"tnv":2.445},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001542,"nv":2.335,"tnv":2.494},{"stockId":3000000001542,"date":"2026-01-21T16:00:00.000Z","nv":2.311,"tnv":2.47},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001542,"nv":2.309,"tnv":2.468},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001542,"nv":2.25,"tnv":2.409},{"stockId":3000000001542,"date":"2026-01-18T16:00:00.000Z","nv":2.276,"tnv":2.435},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001542,"nv":2.271,"tnv":2.43},{"stockId":3000000001542,"date":"2026-01-14T16:00:00.000Z","nv":2.236,"tnv":2.395},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001542,"nv":2.209,"tnv":2.368},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001542,"nv":2.184,"tnv":2.343},{"stockId":3000000001542,"date":"2026-01-11T16:00:00.000Z","nv":2.227,"tnv":2.386},{"stockId":3000000001542,"date":"2026-01-08T16:00:00.000Z","nv":2.214,"tnv":2.373},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001542,"nv":2.222,"tnv":2.381},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001542,"nv":2.251,"tnv":2.41},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001542,"nv":2.222,"tnv":2.381},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001542,"nv":2.21,"tnv":2.369},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001542,"nv":2.153,"tnv":2.312},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001542,"nv":2.189,"tnv":2.348},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001542,"nv":2.205,"tnv":2.364},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001542,"nv":2.203,"tnv":2.362},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001542,"nv":2.223,"tnv":2.382},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001542,"nv":2.226,"tnv":2.385},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001542,"nv":2.199,"tnv":2.358},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001542,"nv":2.185,"tnv":2.344},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001542,"nv":2.11,"tnv":2.269},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001542,"nv":2.112,"tnv":2.271},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001542,"nv":2.154,"tnv":2.313},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001542,"nv":2.078,"tnv":2.237},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001542,"nv":2.114,"tnv":2.273},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001542,"nv":2.183,"tnv":2.342},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001542,"nv":2.147,"tnv":2.306},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001542,"nv":2.211,"tnv":2.37},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001542,"nv":2.211,"tnv":2.37},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001542,"nv":2.192,"tnv":2.351},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001542,"nv":2.102,"tnv":2.261},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001542,"nv":2.097,"tnv":2.256},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001542,"nv":2.074,"tnv":2.233},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001542,"nv":2.082,"tnv":2.241},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001542,"nv":2.085,"tnv":2.244},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001542,"nv":2.056,"tnv":2.215},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001542,"nv":2.046,"tnv":2.205},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001542,"nv":2.07,"tnv":2.229},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001542,"nv":2.011,"tnv":2.17},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001542,"nv":1.964,"tnv":2.123},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001542,"nv":1.959,"tnv":2.118},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001542,"nv":2.054,"tnv":2.213},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001542,"nv":2.061,"tnv":2.22},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001542,"nv":2.06,"tnv":2.219},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001542,"nv":2.098,"tnv":2.257},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001542,"nv":2.089,"tnv":2.248},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001542,"nv":2.183,"tnv":2.342},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001542,"nv":2.151,"tnv":2.31},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001542,"nv":2.16,"tnv":2.319},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001542,"nv":2.206,"tnv":2.365},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001542,"nv":2.224,"tnv":2.383},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001542,"nv":2.252,"tnv":2.411},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001542,"nv":2.191,"tnv":2.35},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001542,"nv":2.202,"tnv":2.361},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001542,"nv":2.239,"tnv":2.398},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001542,"nv":2.229,"tnv":2.388},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001542,"nv":2.353,"tnv":2.512},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001542,"nv":2.414,"tnv":2.573},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001542,"nv":2.393,"tnv":2.552},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001542,"nv":2.396,"tnv":2.555},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001542,"nv":2.301,"tnv":2.46},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001542,"nv":2.199,"tnv":2.358},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001542,"nv":2.21,"tnv":2.369},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001542,"nv":2.236,"tnv":2.395},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001542,"nv":2.177,"tnv":2.336},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001542,"nv":2.164,"tnv":2.323},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001542,"nv":2.26,"tnv":2.419},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001542,"nv":2.262,"tnv":2.421},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001542,"nv":2.215,"tnv":2.374},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001542,"nv":2.32,"tnv":2.479},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001542,"nv":2.332,"tnv":2.491},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001542,"nv":2.487,"tnv":2.646},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001542,"nv":2.438,"tnv":2.597},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001542,"nv":2.399,"tnv":2.558},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001542,"nv":2.356,"tnv":2.515},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001542,"nv":2.412,"tnv":2.571},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001542,"nv":2.39,"tnv":2.549},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001542,"nv":2.396,"tnv":2.555},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001542,"nv":2.377,"tnv":2.536},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001542,"nv":2.267,"tnv":2.426},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001542,"nv":2.294,"tnv":2.453},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001542,"nv":2.299,"tnv":2.458},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001542,"nv":2.306,"tnv":2.465},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001542,"nv":2.279,"tnv":2.438},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001542,"nv":2.304,"tnv":2.463},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001542,"nv":2.331,"tnv":2.49},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001542,"nv":2.172,"tnv":2.331},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001542,"nv":2.117,"tnv":2.276},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001542,"nv":2.155,"tnv":2.314},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001542,"nv":2.23,"tnv":2.389},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001542,"nv":2.111,"tnv":2.27},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001542,"nv":2.351,"tnv":2.51},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001542,"nv":2.29,"tnv":2.449},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001542,"nv":2.432,"tnv":2.591},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001542,"nv":2.341,"tnv":2.5},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001542,"nv":2.38,"tnv":2.539},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001542,"nv":2.201,"tnv":2.36},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001542,"nv":2.159,"tnv":2.318},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001542,"nv":2.178,"tnv":2.337},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001542,"nv":2.108,"tnv":2.267},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001542,"nv":2.028,"tnv":2.187},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001542,"nv":2.051,"tnv":2.21},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001542,"nv":2.044,"tnv":2.203},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001542,"nv":2.035,"tnv":2.194},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001542,"nv":1.957,"tnv":2.116},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001542,"nv":1.91,"tnv":2.069},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001542,"nv":1.965,"tnv":2.124},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001542,"nv":1.855,"tnv":2.014},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001542,"nv":1.83,"tnv":1.989},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001542,"nv":1.806,"tnv":1.965},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001542,"nv":1.81,"tnv":1.969},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001542,"nv":1.81,"tnv":1.969},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001542,"nv":1.802,"tnv":1.961},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001542,"nv":1.796,"tnv":1.955},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001542,"nv":1.8,"tnv":1.959},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001542,"nv":1.847,"tnv":2.006},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001542,"nv":1.847,"tnv":2.006},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001542,"nv":1.854,"tnv":2.013},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001542,"nv":1.804,"tnv":1.963},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001542,"nv":1.763,"tnv":1.922},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001542,"nv":1.766,"tnv":1.925},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001542,"nv":1.761,"tnv":1.92},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001542,"nv":1.768,"tnv":1.927},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001542,"nv":1.755,"tnv":1.914},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001542,"nv":1.75,"tnv":1.909},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001542,"nv":1.771,"tnv":1.93},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001542,"nv":1.736,"tnv":1.895},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001542,"nv":1.752,"tnv":1.911},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001542,"nv":1.719,"tnv":1.878},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001542,"nv":1.744,"tnv":1.903},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001542,"nv":1.747,"tnv":1.906},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001542,"nv":1.767,"tnv":1.926},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001542,"nv":1.762,"tnv":1.921},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001542,"nv":1.717,"tnv":1.876},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001542,"nv":1.725,"tnv":1.884},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001542,"nv":1.718,"tnv":1.877},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001542,"nv":1.706,"tnv":1.865},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001542,"nv":1.739,"tnv":1.898},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001542,"nv":1.752,"tnv":1.911},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001542,"nv":1.715,"tnv":1.874},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001542,"nv":1.717,"tnv":1.876},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001542,"nv":1.732,"tnv":1.891},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001542,"nv":1.695,"tnv":1.854},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001542,"nv":1.677,"tnv":1.836},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001542,"nv":1.684,"tnv":1.843},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001542,"nv":1.712,"tnv":1.871},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001542,"nv":1.73,"tnv":1.889},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001542,"nv":1.701,"tnv":1.86},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001542,"nv":1.694,"tnv":1.853},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001542,"nv":1.664,"tnv":1.823},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001542,"nv":1.675,"tnv":1.834},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001542,"nv":1.675,"tnv":1.834},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001542,"nv":1.672,"tnv":1.831},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001542,"nv":1.688,"tnv":1.847},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001542,"nv":1.683,"tnv":1.842},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001542,"nv":1.683,"tnv":1.842},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001542,"nv":1.655,"tnv":1.814},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001542,"nv":1.649,"tnv":1.808},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001542,"nv":1.651,"tnv":1.81},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001542,"nv":1.667,"tnv":1.826},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001542,"nv":1.651,"tnv":1.81},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001542,"nv":1.651,"tnv":1.81},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001542,"nv":1.671,"tnv":1.83},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001542,"nv":1.663,"tnv":1.822},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001542,"nv":1.692,"tnv":1.851},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001542,"nv":1.695,"tnv":1.854},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001542,"nv":1.7,"tnv":1.859},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001542,"nv":1.697,"tnv":1.856},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001542,"nv":1.702,"tnv":1.861},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001542,"nv":1.702,"tnv":1.861},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001542,"nv":1.74,"tnv":1.899},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001542,"nv":1.756,"tnv":1.915},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001542,"nv":1.749,"tnv":1.908},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001542,"nv":1.741,"tnv":1.9},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001542,"nv":1.778,"tnv":1.937},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001542,"nv":1.785,"tnv":1.944},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001542,"nv":1.811,"tnv":1.97},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001542,"nv":1.792,"tnv":1.951},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001542,"nv":1.754,"tnv":1.913},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001542,"nv":1.743,"tnv":1.902},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001542,"nv":1.743,"tnv":1.902},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001542,"nv":1.755,"tnv":1.914},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001542,"nv":1.767,"tnv":1.926},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001542,"nv":1.75,"tnv":1.909},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001542,"nv":1.756,"tnv":1.915},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001542,"nv":1.74,"tnv":1.899},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001542,"nv":1.754,"tnv":1.913},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001542,"nv":1.759,"tnv":1.918},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001542,"nv":1.752,"tnv":1.911},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001542,"nv":1.769,"tnv":1.928},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001542,"nv":1.767,"tnv":1.926},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001542,"nv":1.723,"tnv":1.882},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001542,"nv":1.69,"tnv":1.849},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001542,"nv":1.645,"tnv":1.804},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001542,"nv":1.654,"tnv":1.813},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001542,"nv":1.796,"tnv":1.955},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001542,"nv":1.844,"tnv":2.003},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001542,"nv":1.843,"tnv":2.002},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001542,"nv":1.854,"tnv":2.013},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001542,"nv":1.868,"tnv":2.027},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001542,"nv":1.871,"tnv":2.03},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001542,"nv":1.874,"tnv":2.033},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001542,"nv":1.867,"tnv":2.026},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001542,"nv":1.909,"tnv":2.068},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001542,"nv":1.882,"tnv":2.041},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001542,"nv":1.936,"tnv":2.095},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001542,"nv":1.948,"tnv":2.107},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001542,"nv":1.963,"tnv":2.122},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001542,"nv":1.945,"tnv":2.104},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001542,"nv":1.952,"tnv":2.111},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001542,"nv":1.906,"tnv":2.065},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001542,"nv":1.958,"tnv":2.117},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001542,"nv":1.959,"tnv":2.118},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001542,"nv":1.955,"tnv":2.114},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001542,"nv":1.979,"tnv":2.138},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001542,"nv":1.999,"tnv":2.158},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001542,"nv":1.942,"tnv":2.101},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001542,"nv":1.922,"tnv":2.081},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001542,"nv":1.902,"tnv":2.061},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001542,"nv":1.924,"tnv":2.083},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001542,"nv":2.038,"tnv":2.197},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001542,"nv":2.078,"tnv":2.237},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001542,"nv":2.079,"tnv":2.238},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001542,"nv":2.084,"tnv":2.243},{"stockId":3000000001542,"date":"2025-02-20T16:00:00.000Z","nv":2.088,"tnv":2.247},{"stockId":3000000001542,"date":"2025-02-19T16:00:00.000Z","nv":2.005,"tnv":2.164},{"stockId":3000000001542,"date":"2025-02-18T16:00:00.000Z","nv":2.002,"tnv":2.161},{"stockId":3000000001542,"date":"2025-02-17T16:00:00.000Z","nv":1.943,"tnv":2.102},{"stockId":3000000001542,"date":"2025-02-16T16:00:00.000Z","nv":2.015,"tnv":2.174},{"stockId":3000000001542,"date":"2025-02-13T16:00:00.000Z","nv":1.999,"tnv":2.158},{"stockId":3000000001542,"date":"2025-02-12T16:00:00.000Z","nv":1.99,"tnv":2.149},{"stockId":3000000001542,"date":"2025-02-11T16:00:00.000Z","nv":2.064,"tnv":2.223},{"stockId":3000000001542,"date":"2025-02-10T16:00:00.000Z","nv":2.012,"tnv":2.171},{"stockId":3000000001542,"date":"2025-02-09T16:00:00.000Z","nv":2.027,"tnv":2.186},{"stockId":3000000001542,"date":"2025-02-06T16:00:00.000Z","nv":2.014,"tnv":2.173},{"stockId":3000000001542,"date":"2025-02-05T16:00:00.000Z","nv":1.972,"tnv":2.131},{"stockId":3000000001542,"date":"2025-02-04T16:00:00.000Z","nv":1.901,"tnv":2.06},{"stockId":3000000001542,"date":"2025-01-26T16:00:00.000Z","nv":1.907,"tnv":2.066},{"stockId":3000000001542,"date":"2025-01-23T16:00:00.000Z","nv":1.961,"tnv":2.12},{"stockId":3000000001542,"date":"2025-01-22T16:00:00.000Z","nv":1.926,"tnv":2.085},{"stockId":3000000001542,"date":"2025-01-21T16:00:00.000Z","nv":1.959,"tnv":2.118},{"stockId":3000000001542,"date":"2025-01-20T16:00:00.000Z","nv":1.925,"tnv":2.084},{"stockId":3000000001542,"date":"2025-01-19T16:00:00.000Z","nv":1.878,"tnv":2.037},{"stockId":3000000001542,"date":"2025-01-16T16:00:00.000Z","nv":1.855,"tnv":2.014},{"stockId":3000000001542,"date":"2025-01-15T16:00:00.000Z","nv":1.827,"tnv":1.986},{"stockId":3000000001542,"date":"2025-01-14T16:00:00.000Z","nv":1.844,"tnv":2.003},{"stockId":3000000001542,"date":"2025-01-13T16:00:00.000Z","nv":1.85,"tnv":2.009},{"stockId":3000000001542,"date":"2025-01-12T16:00:00.000Z","nv":1.793,"tnv":1.952},{"stockId":3000000001542,"date":"2025-01-09T16:00:00.000Z","nv":1.811,"tnv":1.97},{"stockId":3000000001542,"date":"2025-01-08T16:00:00.000Z","nv":1.831,"tnv":1.99},{"stockId":3000000001542,"date":"2025-01-07T16:00:00.000Z","nv":1.826,"tnv":1.985},{"stockId":3000000001542,"date":"2025-01-06T16:00:00.000Z","nv":1.824,"tnv":1.983},{"stockId":3000000001542,"date":"2025-01-05T16:00:00.000Z","nv":1.769,"tnv":1.928},{"stockId":3000000001542,"date":"2025-01-02T16:00:00.000Z","nv":1.776,"tnv":1.935},{"stockId":3000000001542,"date":"2025-01-01T16:00:00.000Z","nv":1.811,"tnv":1.97},{"stockId":3000000001542,"date":"2024-12-30T16:00:00.000Z","nv":1.868,"tnv":2.027},{"stockId":3000000001542,"date":"2024-12-29T16:00:00.000Z","nv":1.911,"tnv":2.07},{"stockId":3000000001542,"date":"2024-12-26T16:00:00.000Z","nv":1.902,"tnv":2.061},{"stockId":3000000001542,"date":"2024-12-25T16:00:00.000Z","nv":1.907,"tnv":2.066},{"stockId":3000000001542,"date":"2024-12-24T16:00:00.000Z","nv":1.886,"tnv":2.045},{"stockId":3000000001542,"date":"2024-12-23T16:00:00.000Z","nv":1.893,"tnv":2.052},{"stockId":3000000001542,"date":"2024-12-22T16:00:00.000Z","nv":1.871,"tnv":2.03},{"stockId":3000000001542,"date":"2024-12-19T16:00:00.000Z","nv":1.92,"tnv":2.079},{"stockId":3000000001542,"date":"2024-12-18T16:00:00.000Z","nv":1.901,"tnv":2.06},{"stockId":3000000001542,"date":"2024-12-17T16:00:00.000Z","nv":1.897,"tnv":2.056},{"stockId":3000000001542,"date":"2024-12-16T16:00:00.000Z","nv":1.867,"tnv":2.026},{"stockId":3000000001542,"date":"2024-12-15T16:00:00.000Z","nv":1.893,"tnv":2.052},{"stockId":3000000001542,"date":"2024-12-12T16:00:00.000Z","nv":1.92,"tnv":2.079},{"stockId":3000000001542,"date":"2024-12-11T16:00:00.000Z","nv":1.951,"tnv":2.11},{"stockId":3000000001542,"date":"2024-12-10T16:00:00.000Z","nv":1.946,"tnv":2.105},{"stockId":3000000001542,"date":"2024-12-09T16:00:00.000Z","nv":1.936,"tnv":2.095},{"stockId":3000000001542,"date":"2024-12-08T16:00:00.000Z","nv":1.919,"tnv":2.078},{"stockId":3000000001542,"date":"2024-12-05T16:00:00.000Z","nv":1.925,"tnv":2.084},{"stockId":3000000001542,"date":"2024-12-04T16:00:00.000Z","nv":1.923,"tnv":2.082},{"stockId":3000000001542,"date":"2024-12-03T16:00:00.000Z","nv":1.903,"tnv":2.062},{"stockId":3000000001542,"date":"2024-12-02T16:00:00.000Z","nv":1.921,"tnv":2.08},{"stockId":3000000001542,"date":"2024-12-01T16:00:00.000Z","nv":1.939,"tnv":2.098},{"stockId":3000000001542,"date":"2024-11-28T16:00:00.000Z","nv":1.931,"tnv":2.09},{"stockId":3000000001542,"date":"2024-11-27T16:00:00.000Z","nv":1.885,"tnv":2.044},{"stockId":3000000001542,"date":"2024-11-26T16:00:00.000Z","nv":1.901,"tnv":2.06},{"stockId":3000000001542,"date":"2024-11-25T16:00:00.000Z","nv":1.842,"tnv":2.001},{"stockId":3000000001542,"date":"2024-11-24T16:00:00.000Z","nv":1.861,"tnv":2.02},{"stockId":3000000001542,"date":"2024-11-21T16:00:00.000Z","nv":1.892,"tnv":2.051},{"stockId":3000000001542,"date":"2024-11-20T16:00:00.000Z","nv":1.949,"tnv":2.108},{"stockId":3000000001542,"date":"2024-11-19T16:00:00.000Z","nv":1.926,"tnv":2.085},{"stockId":3000000001542,"date":"2024-11-18T16:00:00.000Z","nv":1.914,"tnv":2.073},{"stockId":3000000001542,"date":"2024-11-17T16:00:00.000Z","nv":1.875,"tnv":2.034},{"stockId":3000000001542,"date":"2024-11-14T16:00:00.000Z","nv":1.915,"tnv":2.074},{"stockId":3000000001542,"date":"2024-11-13T16:00:00.000Z","nv":1.987,"tnv":2.146},{"stockId":3000000001542,"date":"2024-11-12T16:00:00.000Z","nv":2.048,"tnv":2.207},{"stockId":3000000001542,"date":"2024-11-11T16:00:00.000Z","nv":2.029,"tnv":2.188},{"stockId":3000000001542,"date":"2024-11-10T16:00:00.000Z","nv":2.104,"tnv":2.263},{"stockId":3000000001542,"date":"2024-11-07T16:00:00.000Z","nv":2.064,"tnv":2.223},{"stockId":3000000001542,"date":"2024-11-06T16:00:00.000Z","nv":2.058,"tnv":2.217},{"stockId":3000000001542,"date":"2024-11-05T16:00:00.000Z","nv":1.997,"tnv":2.156},{"stockId":3000000001542,"date":"2024-11-04T16:00:00.000Z","nv":2.019,"tnv":2.178},{"stockId":3000000001542,"date":"2024-11-03T16:00:00.000Z","nv":1.949,"tnv":2.108},{"stockId":3000000001542,"date":"2024-10-31T16:00:00.000Z","nv":1.926,"tnv":2.085},{"stockId":3000000001542,"date":"2024-10-30T16:00:00.000Z","nv":1.979,"tnv":2.138},{"stockId":3000000001542,"date":"2024-10-29T16:00:00.000Z","nv":1.956,"tnv":2.115},{"stockId":3000000001542,"date":"2024-10-28T16:00:00.000Z","nv":1.959,"tnv":2.118},{"stockId":3000000001542,"date":"2024-10-27T16:00:00.000Z","nv":1.977,"tnv":2.136},{"stockId":3000000001542,"date":"2024-10-24T16:00:00.000Z","nv":1.976,"tnv":2.135},{"stockId":3000000001542,"date":"2024-10-23T16:00:00.000Z","nv":1.973,"tnv":2.132},{"stockId":3000000001542,"date":"2024-10-22T16:00:00.000Z","nv":1.986,"tnv":2.145},{"stockId":3000000001542,"date":"2024-10-21T16:00:00.000Z","nv":2.009,"tnv":2.168},{"stockId":3000000001542,"date":"2024-10-20T16:00:00.000Z","nv":2.044,"tnv":2.203},{"stockId":3000000001542,"date":"2024-10-17T16:00:00.000Z","nv":2.027,"tnv":2.186},{"stockId":3000000001542,"date":"2024-10-16T16:00:00.000Z","nv":1.895,"tnv":2.054},{"stockId":3000000001542,"date":"2024-10-15T16:00:00.000Z","nv":1.871,"tnv":2.03},{"stockId":3000000001542,"date":"2024-10-14T16:00:00.000Z","nv":1.891,"tnv":2.05},{"stockId":3000000001542,"date":"2024-10-13T16:00:00.000Z","nv":1.953,"tnv":2.112},{"stockId":3000000001542,"date":"2024-10-10T16:00:00.000Z","nv":1.895,"tnv":2.054},{"stockId":3000000001542,"date":"2024-10-09T16:00:00.000Z","nv":1.968,"tnv":2.127},{"stockId":3000000001542,"date":"2024-10-08T16:00:00.000Z","nv":2.041,"tnv":2.2},{"stockId":3000000001542,"date":"2024-10-07T16:00:00.000Z","nv":2.18,"tnv":2.339},{"stockId":3000000001542,"date":"2024-09-29T16:00:00.000Z","nv":1.938,"tnv":2.097},{"stockId":3000000001542,"date":"2024-09-26T16:00:00.000Z","nv":1.727,"tnv":1.886},{"stockId":3000000001542,"date":"2024-09-25T16:00:00.000Z","nv":1.64,"tnv":1.799},{"stockId":3000000001542,"date":"2024-09-24T16:00:00.000Z","nv":1.609,"tnv":1.768},{"stockId":3000000001542,"date":"2024-09-23T16:00:00.000Z","nv":1.616,"tnv":1.775},{"stockId":3000000001542,"date":"2024-09-22T16:00:00.000Z","nv":1.579,"tnv":1.738},{"stockId":3000000001542,"date":"2024-09-19T16:00:00.000Z","nv":1.585,"tnv":1.744},{"stockId":3000000001542,"date":"2024-09-18T16:00:00.000Z","nv":1.579,"tnv":1.738},{"stockId":3000000001542,"date":"2024-09-17T16:00:00.000Z","nv":1.587,"tnv":1.746},{"stockId":3000000001542,"date":"2024-09-12T16:00:00.000Z","nv":1.581,"tnv":1.74},{"stockId":3000000001542,"date":"2024-09-11T16:00:00.000Z","nv":1.573,"tnv":1.732},{"stockId":3000000001542,"date":"2024-09-10T16:00:00.000Z","nv":1.589,"tnv":1.748},{"stockId":3000000001542,"date":"2024-09-09T16:00:00.000Z","nv":1.572,"tnv":1.731},{"stockId":3000000001542,"date":"2024-09-08T16:00:00.000Z","nv":1.565,"tnv":1.724},{"stockId":3000000001542,"date":"2024-09-05T16:00:00.000Z","nv":1.586,"tnv":1.745},{"stockId":3000000001542,"date":"2024-09-04T16:00:00.000Z","nv":1.611,"tnv":1.77},{"stockId":3000000001542,"date":"2024-09-03T16:00:00.000Z","nv":1.613,"tnv":1.772},{"stockId":3000000001542,"date":"2024-09-02T16:00:00.000Z","nv":1.628,"tnv":1.787},{"stockId":3000000001542,"date":"2024-09-01T16:00:00.000Z","nv":1.617,"tnv":1.776},{"stockId":3000000001542,"date":"2024-08-29T16:00:00.000Z","nv":1.653,"tnv":1.812},{"stockId":3000000001542,"date":"2024-08-28T16:00:00.000Z","nv":1.612,"tnv":1.771},{"stockId":3000000001542,"date":"2024-08-27T16:00:00.000Z","nv":1.609,"tnv":1.768},{"stockId":3000000001542,"date":"2024-08-26T16:00:00.000Z","nv":1.609,"tnv":1.768},{"stockId":3000000001542,"date":"2024-08-25T16:00:00.000Z","nv":1.626,"tnv":1.785},{"stockId":3000000001542,"date":"2024-08-22T16:00:00.000Z","nv":1.636,"tnv":1.795},{"stockId":3000000001542,"date":"2024-08-21T16:00:00.000Z","nv":1.645,"tnv":1.804},{"stockId":3000000001542,"date":"2024-08-20T16:00:00.000Z","nv":1.648,"tnv":1.807},{"stockId":3000000001542,"date":"2024-08-19T16:00:00.000Z","nv":1.639,"tnv":1.798},{"stockId":3000000001542,"date":"2024-08-18T16:00:00.000Z","nv":1.651,"tnv":1.81},{"stockId":3000000001542,"date":"2024-08-15T16:00:00.000Z","nv":1.655,"tnv":1.814},{"stockId":3000000001542,"date":"2024-08-14T16:00:00.000Z","nv":1.651,"tnv":1.81},{"stockId":3000000001542,"date":"2024-08-13T16:00:00.000Z","nv":1.655,"tnv":1.814},{"stockId":3000000001542,"date":"2024-08-12T16:00:00.000Z","nv":1.67,"tnv":1.829},{"stockId":3000000001542,"date":"2024-08-11T16:00:00.000Z","nv":1.658,"tnv":1.817},{"stockId":3000000001542,"date":"2024-08-08T16:00:00.000Z","nv":1.661,"tnv":1.82},{"stockId":3000000001542,"date":"2024-08-07T16:00:00.000Z","nv":1.651,"tnv":1.81},{"stockId":3000000001542,"date":"2024-08-06T16:00:00.000Z","nv":1.66,"tnv":1.819},{"stockId":3000000001542,"date":"2024-08-05T16:00:00.000Z","nv":1.671,"tnv":1.83},{"stockId":3000000001542,"date":"2024-08-04T16:00:00.000Z","nv":1.648,"tnv":1.807},{"stockId":3000000001542,"date":"2024-08-01T16:00:00.000Z","nv":1.711,"tnv":1.87},{"stockId":3000000001542,"date":"2024-07-31T16:00:00.000Z","nv":1.756,"tnv":1.915},{"stockId":3000000001542,"date":"2024-07-30T16:00:00.000Z","nv":1.757,"tnv":1.916},{"stockId":3000000001542,"date":"2024-07-29T16:00:00.000Z","nv":1.728,"tnv":1.887},{"stockId":3000000001542,"date":"2024-07-28T16:00:00.000Z","nv":1.74,"tnv":1.899},{"stockId":3000000001542,"date":"2024-07-25T16:00:00.000Z","nv":1.751,"tnv":1.91},{"stockId":3000000001542,"date":"2024-07-24T16:00:00.000Z","nv":1.746,"tnv":1.905},{"stockId":3000000001542,"date":"2024-07-23T16:00:00.000Z","nv":1.767,"tnv":1.926},{"stockId":3000000001542,"date":"2024-07-22T16:00:00.000Z","nv":1.777,"tnv":1.936},{"stockId":3000000001542,"date":"2024-07-21T16:00:00.000Z","nv":1.827,"tnv":1.986},{"stockId":3000000001542,"date":"2024-07-18T16:00:00.000Z","nv":1.834,"tnv":1.993},{"stockId":3000000001542,"date":"2024-07-17T16:00:00.000Z","nv":1.837,"tnv":1.996},{"stockId":3000000001542,"date":"2024-07-16T16:00:00.000Z","nv":1.838,"tnv":1.997},{"stockId":3000000001542,"date":"2024-07-15T16:00:00.000Z","nv":1.899,"tnv":2.058},{"stockId":3000000001542,"date":"2024-07-14T16:00:00.000Z","nv":1.856,"tnv":2.015},{"stockId":3000000001542,"date":"2024-07-11T16:00:00.000Z","nv":1.851,"tnv":2.01},{"stockId":3000000001542,"date":"2024-07-10T16:00:00.000Z","nv":1.87,"tnv":2.029},{"stockId":3000000001542,"date":"2024-07-09T16:00:00.000Z","nv":1.858,"tnv":2.017},{"stockId":3000000001542,"date":"2024-07-08T16:00:00.000Z","nv":1.846,"tnv":2.005},{"stockId":3000000001542,"date":"2024-07-07T16:00:00.000Z","nv":1.784,"tnv":1.943},{"stockId":3000000001542,"date":"2024-07-04T16:00:00.000Z","nv":1.777,"tnv":1.936},{"stockId":3000000001542,"date":"2024-07-03T16:00:00.000Z","nv":1.782,"tnv":1.941},{"stockId":3000000001542,"date":"2024-07-02T16:00:00.000Z","nv":1.776,"tnv":1.935},{"stockId":3000000001542,"date":"2024-07-01T16:00:00.000Z","nv":1.771,"tnv":1.93},{"stockId":3000000001542,"date":"2024-06-30T16:00:00.000Z","nv":1.81,"tnv":1.969},{"stockId":3000000001542,"date":"2024-06-27T16:00:00.000Z","nv":1.816,"tnv":1.975},{"stockId":3000000001542,"date":"2024-06-26T16:00:00.000Z","nv":1.784,"tnv":1.943},{"stockId":3000000001542,"date":"2024-06-25T16:00:00.000Z","nv":1.793,"tnv":1.952},{"stockId":3000000001542,"date":"2024-06-24T16:00:00.000Z","nv":1.76,"tnv":1.919},{"stockId":3000000001542,"date":"2024-06-23T16:00:00.000Z","nv":1.796,"tnv":1.955},{"stockId":3000000001542,"date":"2024-06-20T16:00:00.000Z","nv":1.823,"tnv":1.982},{"stockId":3000000001542,"date":"2024-06-19T16:00:00.000Z","nv":1.82,"tnv":1.979},{"stockId":3000000001542,"date":"2024-06-18T16:00:00.000Z","nv":1.827,"tnv":1.986},{"stockId":3000000001542,"date":"2024-06-17T16:00:00.000Z","nv":1.848,"tnv":2.007},{"stockId":3000000001542,"date":"2024-06-16T16:00:00.000Z","nv":1.839,"tnv":1.998},{"stockId":3000000001542,"date":"2024-06-13T16:00:00.000Z","nv":1.796,"tnv":1.955},{"stockId":3000000001542,"date":"2024-06-12T16:00:00.000Z","nv":1.78,"tnv":1.939},{"stockId":3000000001542,"date":"2024-06-11T16:00:00.000Z","nv":1.755,"tnv":1.914},{"stockId":3000000001542,"date":"2024-06-10T16:00:00.000Z","nv":1.761,"tnv":1.92},{"stockId":3000000001542,"date":"2024-06-06T16:00:00.000Z","nv":1.738,"tnv":1.897},{"stockId":3000000001542,"date":"2024-06-05T16:00:00.000Z","nv":1.751,"tnv":1.91},{"stockId":3000000001542,"date":"2024-06-04T16:00:00.000Z","nv":1.749,"tnv":1.908}],"influencesList":[]}