window.pageData = {"startDate":"2024-06-20T21:18:26.726Z","endDate":"2026-06-20T21:18:26.725Z","stock":{"_id":3000000001898,"stockCode":"001898","stockType":"fund","areaCode":"cn","followedNum":41,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-27T16:00:00.000Z","setUpScale":1682840000,"market":"a","tickerId":1898,"custody":"中国建设银行股份有限公司","name":"易方达大健康主题灵活配置混合型证券投资基金","shortName":"易方达大健康主题混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-09-26T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达大健康主题混合","pinyin":"yfddjkztlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"许征","stockType":"fund_manager","stockCode":"db20896307","exchange":"fm","tickerId":2426238980}],"hotMetrics":{"fss":{"stockId":3000000001898,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3715,"f_ins_h_s_r_c_hy":0.08689999999999998,"f_ins_h_s_r_c_1y":-0.16819999999999996,"f_ind_h_s_r":0.6285000000000001,"f_ind_h_s_r_c_hy":-0.08689999999999998,"f_ind_h_s_r_c_1y":0.16820000000000007,"f_h_a":17613,"f_h_s_a":23896,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001898,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.511648645635938,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.6420576840292725,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.7082831819673925,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.5866606680913283,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.6503754917153415,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.594657076804521,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.4383561643835616,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.7076271186440678,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.3258475491254589},"fp":{"stockId":3000000001898,"type":"fp","f_p_r_fys":0.0430555555555554,"f_p_r_m1":-0.013572679509632035,"f_p_r_m3":-0.025519031141868376,"f_p_r_m6":0.03253895508707605,"f_p_r_y1":0.09848854217454894,"f_p_r_y3":0.2593627724986032,"f_p_r_y5":-0.053758924821502685,"f_cagr_p_r_fs":0.09755766088159978,"f_p_r_d1":-0.004359673024523114,"f_p_r_y2":0.2406387665198233,"last_data_date":"2026-06-17T16:00:00.000Z","f_i_d":"2017-09-26T16:00:00.000Z"},"ff":{"stockId":3000000001898,"type":"ff","f_m_f":5401594,"f_m_f_r":0.012,"f_c_f":900265,"f_c_f_r":0.002,"f_m_a_c_f":6301859,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001898,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":2.253,"f_nv_cr":0.02176870748299331},"f_as":{"stockId":3000000001898,"type":"f_as","f_tas":414566556.19,"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":3000000001898,"stockId":603259,"holdings":409920,"marketCap":40213152,"netValueRatio":0.097,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001898,"stockId":2821,"holdings":249400,"marketCap":27626038,"netValueRatio":0.0666,"quarterlyChange":0.19197245238351623,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001898,"stockId":2294,"holdings":407500,"marketCap":24983825,"netValueRatio":0.0603,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001898,"stockId":605117,"holdings":189100,"marketCap":24859086,"netValueRatio":0.06,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001898,"stockId":600398,"holdings":3466000,"marketCap":22632980,"netValueRatio":0.0546,"quarterlyChange":0.07933884297520688,"stock":{"stockCode":"600398","exchange":"sh","stockType":"company","tickerId":600398,"name":"海澜之家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001898,"stockId":603939,"holdings":896300,"marketCap":21869720,"netValueRatio":0.0528,"quarterlyChange":0.12338858195211677,"stock":{"stockCode":"603939","exchange":"sh","stockType":"company","tickerId":603939,"name":"益丰药房"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001898,"stockId":2422,"holdings":610000,"marketCap":21160900,"netValueRatio":0.051,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001898,"stockId":600285,"holdings":938000,"marketCap":20964300,"netValueRatio":0.0506,"quarterlyChange":0.07918879768227938,"stock":{"stockCode":"600285","exchange":"sh","stockType":"company","tickerId":600285,"name":"羚锐制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001898,"stockId":600323,"holdings":704300,"marketCap":20664162,"netValueRatio":0.0498,"quarterlyChange":0.025874125874125742,"stock":{"stockCode":"600323","exchange":"sh","stockType":"company","tickerId":600323,"name":"瀚蓝环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001898,"stockId":2001,"holdings":578946,"marketCap":20002584,"netValueRatio":0.0482,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}}],"lastFsMetrics":{"latestTurnoverRate":4.825307852484834,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001898,"nv":2.253,"tnv":2.253},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001898,"nv":2.205,"tnv":2.205},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001898,"nv":2.207,"tnv":2.207},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001898,"nv":2.242,"tnv":2.242},{"stockId":3000000001898,"date":"2026-06-11T16:00:00.000Z","nv":2.258,"tnv":2.258},{"stockId":3000000001898,"date":"2026-06-10T16:00:00.000Z","nv":2.228,"tnv":2.228},{"stockId":3000000001898,"date":"2026-06-09T16:00:00.000Z","nv":2.229,"tnv":2.229},{"stockId":3000000001898,"date":"2026-06-08T16:00:00.000Z","nv":2.202,"tnv":2.202},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001898,"nv":2.189,"tnv":2.189},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001898,"nv":2.212,"tnv":2.212},{"stockId":3000000001898,"date":"2026-06-03T16:00:00.000Z","nv":2.223,"tnv":2.223},{"stockId":3000000001898,"date":"2026-06-02T16:00:00.000Z","nv":2.238,"tnv":2.238},{"stockId":3000000001898,"date":"2026-06-01T16:00:00.000Z","nv":2.259,"tnv":2.259},{"stockId":3000000001898,"date":"2026-05-31T16:00:00.000Z","nv":2.278,"tnv":2.278},{"stockId":3000000001898,"date":"2026-05-28T16:00:00.000Z","nv":2.296,"tnv":2.296},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001898,"nv":2.282,"tnv":2.282},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001898,"nv":2.298,"tnv":2.298},{"stockId":3000000001898,"date":"2026-05-25T16:00:00.000Z","nv":2.294,"tnv":2.294},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001898,"nv":2.284,"tnv":2.284},{"stockId":3000000001898,"date":"2026-05-21T16:00:00.000Z","nv":2.304,"tnv":2.304},{"stockId":3000000001898,"date":"2026-05-20T16:00:00.000Z","nv":2.3,"tnv":2.3},{"stockId":3000000001898,"date":"2026-05-19T16:00:00.000Z","nv":2.31,"tnv":2.31},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001898,"nv":2.296,"tnv":2.296},{"stockId":3000000001898,"date":"2026-05-17T16:00:00.000Z","nv":2.284,"tnv":2.284},{"stockId":3000000001898,"date":"2026-05-14T16:00:00.000Z","nv":2.298,"tnv":2.298},{"stockId":3000000001898,"date":"2026-05-13T16:00:00.000Z","nv":2.298,"tnv":2.298},{"stockId":3000000001898,"date":"2026-05-12T16:00:00.000Z","nv":2.332,"tnv":2.332},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001898,"nv":2.343,"tnv":2.343},{"stockId":3000000001898,"date":"2026-05-10T16:00:00.000Z","nv":2.345,"tnv":2.345},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001898,"nv":2.33,"tnv":2.33},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001898,"nv":2.361,"tnv":2.361},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001898,"nv":2.363,"tnv":2.363},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001898,"nv":2.365,"tnv":2.365},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001898,"nv":2.358,"tnv":2.358},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001898,"nv":2.348,"tnv":2.348},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001898,"nv":2.326,"tnv":2.326},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001898,"nv":2.328,"tnv":2.328},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001898,"nv":2.313,"tnv":2.313},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001898,"nv":2.329,"tnv":2.329},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001898,"nv":2.309,"tnv":2.309},{"stockId":3000000001898,"date":"2026-04-19T16:00:00.000Z","nv":2.318,"tnv":2.318},{"stockId":3000000001898,"date":"2026-04-16T16:00:00.000Z","nv":2.323,"tnv":2.323},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001898,"nv":2.352,"tnv":2.352},{"stockId":3000000001898,"date":"2026-04-14T16:00:00.000Z","nv":2.365,"tnv":2.365},{"stockId":3000000001898,"date":"2026-04-13T16:00:00.000Z","nv":2.349,"tnv":2.349},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001898,"nv":2.343,"tnv":2.343},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001898,"nv":2.348,"tnv":2.348},{"stockId":3000000001898,"date":"2026-04-08T16:00:00.000Z","nv":2.34,"tnv":2.34},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001898,"nv":2.343,"tnv":2.343},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001898,"nv":2.333,"tnv":2.333},{"stockId":3000000001898,"date":"2026-04-02T16:00:00.000Z","nv":2.337,"tnv":2.337},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001898,"nv":2.366,"tnv":2.366},{"stockId":3000000001898,"date":"2026-03-31T16:00:00.000Z","nv":2.364,"tnv":2.364},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001898,"nv":2.315,"tnv":2.315},{"stockId":3000000001898,"date":"2026-03-29T16:00:00.000Z","nv":2.292,"tnv":2.292},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001898,"nv":2.28,"tnv":2.28},{"stockId":3000000001898,"date":"2026-03-25T16:00:00.000Z","nv":2.248,"tnv":2.248},{"stockId":3000000001898,"date":"2026-03-24T16:00:00.000Z","nv":2.249,"tnv":2.249},{"stockId":3000000001898,"date":"2026-03-23T16:00:00.000Z","nv":2.242,"tnv":2.242},{"stockId":3000000001898,"date":"2026-03-22T16:00:00.000Z","nv":2.213,"tnv":2.213},{"stockId":3000000001898,"date":"2026-03-19T16:00:00.000Z","nv":2.272,"tnv":2.272},{"stockId":3000000001898,"date":"2026-03-18T16:00:00.000Z","nv":2.27,"tnv":2.27},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001898,"nv":2.312,"tnv":2.312},{"stockId":3000000001898,"date":"2026-03-16T16:00:00.000Z","nv":2.304,"tnv":2.304},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001898,"nv":2.316,"tnv":2.316},{"stockId":3000000001898,"date":"2026-03-12T16:00:00.000Z","nv":2.327,"tnv":2.327},{"stockId":3000000001898,"date":"2026-03-11T16:00:00.000Z","nv":2.319,"tnv":2.319},{"stockId":3000000001898,"date":"2026-03-10T16:00:00.000Z","nv":2.331,"tnv":2.331},{"stockId":3000000001898,"date":"2026-03-09T16:00:00.000Z","nv":2.316,"tnv":2.316},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001898,"nv":2.293,"tnv":2.293},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001898,"nv":2.292,"tnv":2.292},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001898,"nv":2.246,"tnv":2.246},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001898,"nv":2.227,"tnv":2.227},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001898,"nv":2.244,"tnv":2.244},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001898,"nv":2.273,"tnv":2.273},{"stockId":3000000001898,"date":"2026-02-26T16:00:00.000Z","nv":2.282,"tnv":2.282},{"stockId":3000000001898,"date":"2026-02-25T16:00:00.000Z","nv":2.268,"tnv":2.268},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001898,"nv":2.288,"tnv":2.288},{"stockId":3000000001898,"date":"2026-02-23T16:00:00.000Z","nv":2.284,"tnv":2.284},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001898,"nv":2.278,"tnv":2.278},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001898,"nv":2.308,"tnv":2.308},{"stockId":3000000001898,"date":"2026-02-10T16:00:00.000Z","nv":2.309,"tnv":2.309},{"stockId":3000000001898,"date":"2026-02-09T16:00:00.000Z","nv":2.314,"tnv":2.314},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001898,"nv":2.302,"tnv":2.302},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001898,"nv":2.291,"tnv":2.291},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001898,"nv":2.289,"tnv":2.289},{"stockId":3000000001898,"date":"2026-02-03T16:00:00.000Z","nv":2.279,"tnv":2.279},{"stockId":3000000001898,"date":"2026-02-02T16:00:00.000Z","nv":2.264,"tnv":2.264},{"stockId":3000000001898,"date":"2026-02-01T16:00:00.000Z","nv":2.238,"tnv":2.238},{"stockId":3000000001898,"date":"2026-01-29T16:00:00.000Z","nv":2.294,"tnv":2.294},{"stockId":3000000001898,"date":"2026-01-28T16:00:00.000Z","nv":2.31,"tnv":2.31},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001898,"nv":2.302,"tnv":2.302},{"stockId":3000000001898,"date":"2026-01-26T16:00:00.000Z","nv":2.319,"tnv":2.319},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001898,"nv":2.332,"tnv":2.332},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001898,"nv":2.342,"tnv":2.342},{"stockId":3000000001898,"date":"2026-01-21T16:00:00.000Z","nv":2.334,"tnv":2.334},{"stockId":3000000001898,"date":"2026-01-20T16:00:00.000Z","nv":2.343,"tnv":2.343},{"stockId":3000000001898,"date":"2026-01-19T16:00:00.000Z","nv":2.34,"tnv":2.34},{"stockId":3000000001898,"date":"2026-01-18T16:00:00.000Z","nv":2.36,"tnv":2.36},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001898,"nv":2.387,"tnv":2.387},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001898,"nv":2.401,"tnv":2.401},{"stockId":3000000001898,"date":"2026-01-13T16:00:00.000Z","nv":2.411,"tnv":2.411},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001898,"nv":2.41,"tnv":2.41},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001898,"nv":2.378,"tnv":2.378},{"stockId":3000000001898,"date":"2026-01-08T16:00:00.000Z","nv":2.393,"tnv":2.393},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001898,"nv":2.314,"tnv":2.314},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001898,"nv":2.306,"tnv":2.306},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001898,"nv":2.253,"tnv":2.253},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001898,"nv":2.235,"tnv":2.235},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001898,"nv":2.16,"tnv":2.16},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001898,"nv":2.171,"tnv":2.171},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001898,"nv":2.186,"tnv":2.186},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001898,"nv":2.214,"tnv":2.214},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001898,"nv":2.227,"tnv":2.227},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001898,"nv":2.219,"tnv":2.219},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001898,"nv":2.218,"tnv":2.218},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001898,"nv":2.21,"tnv":2.21},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001898,"nv":2.203,"tnv":2.203},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001898,"nv":2.182,"tnv":2.182},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001898,"nv":2.204,"tnv":2.204},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001898,"nv":2.184,"tnv":2.184},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001898,"nv":2.217,"tnv":2.217},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001898,"nv":2.251,"tnv":2.251},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001898,"nv":2.237,"tnv":2.237},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001898,"nv":2.238,"tnv":2.238},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001898,"nv":2.24,"tnv":2.24},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001898,"nv":2.243,"tnv":2.243},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001898,"nv":2.23,"tnv":2.23},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001898,"nv":2.223,"tnv":2.223},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001898,"nv":2.22,"tnv":2.22},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001898,"nv":2.226,"tnv":2.226},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001898,"nv":2.243,"tnv":2.243},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001898,"nv":2.24,"tnv":2.24},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001898,"nv":2.229,"tnv":2.229},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001898,"nv":2.234,"tnv":2.234},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001898,"nv":2.202,"tnv":2.202},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001898,"nv":2.199,"tnv":2.199},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001898,"nv":2.181,"tnv":2.181},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001898,"nv":2.218,"tnv":2.218},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001898,"nv":2.219,"tnv":2.219},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001898,"nv":2.229,"tnv":2.229},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001898,"nv":2.238,"tnv":2.238},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001898,"nv":2.262,"tnv":2.262},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001898,"nv":2.279,"tnv":2.279},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001898,"nv":2.253,"tnv":2.253},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001898,"nv":2.247,"tnv":2.247},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001898,"nv":2.257,"tnv":2.257},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001898,"nv":2.235,"tnv":2.235},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001898,"nv":2.252,"tnv":2.252},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001898,"nv":2.236,"tnv":2.236},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001898,"nv":2.225,"tnv":2.225},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001898,"nv":2.266,"tnv":2.266},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001898,"nv":2.26,"tnv":2.26},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001898,"nv":2.229,"tnv":2.229},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001898,"nv":2.273,"tnv":2.273},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001898,"nv":2.258,"tnv":2.258},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001898,"nv":2.266,"tnv":2.266},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001898,"nv":2.239,"tnv":2.239},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001898,"nv":2.246,"tnv":2.246},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001898,"nv":2.293,"tnv":2.293},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001898,"nv":2.296,"tnv":2.296},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001898,"nv":2.296,"tnv":2.296},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001898,"nv":2.307,"tnv":2.307},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001898,"nv":2.34,"tnv":2.34},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001898,"nv":2.324,"tnv":2.324},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001898,"nv":2.279,"tnv":2.279},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001898,"nv":2.338,"tnv":2.338},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001898,"nv":2.358,"tnv":2.358},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001898,"nv":2.377,"tnv":2.377},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001898,"nv":2.387,"tnv":2.387},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001898,"nv":2.363,"tnv":2.363},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001898,"nv":2.365,"tnv":2.365},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001898,"nv":2.404,"tnv":2.404},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001898,"nv":2.406,"tnv":2.406},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001898,"nv":2.38,"tnv":2.38},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001898,"nv":2.398,"tnv":2.398},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001898,"nv":2.392,"tnv":2.392},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001898,"nv":2.407,"tnv":2.407},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001898,"nv":2.406,"tnv":2.406},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001898,"nv":2.415,"tnv":2.415},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001898,"nv":2.429,"tnv":2.429},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001898,"nv":2.424,"tnv":2.424},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001898,"nv":2.42,"tnv":2.42},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001898,"nv":2.416,"tnv":2.416},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001898,"nv":2.431,"tnv":2.431},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001898,"nv":2.444,"tnv":2.444},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001898,"nv":2.424,"tnv":2.424},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001898,"nv":2.371,"tnv":2.371},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001898,"nv":2.426,"tnv":2.426},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001898,"nv":2.427,"tnv":2.427},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001898,"nv":2.423,"tnv":2.423},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001898,"nv":2.383,"tnv":2.383},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001898,"nv":2.332,"tnv":2.332},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001898,"nv":2.315,"tnv":2.315},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001898,"nv":2.358,"tnv":2.358},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001898,"nv":2.399,"tnv":2.399},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001898,"nv":2.318,"tnv":2.318},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001898,"nv":2.302,"tnv":2.302},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001898,"nv":2.286,"tnv":2.286},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001898,"nv":2.287,"tnv":2.287},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001898,"nv":2.304,"tnv":2.304},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001898,"nv":2.295,"tnv":2.295},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001898,"nv":2.286,"tnv":2.286},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001898,"nv":2.277,"tnv":2.277},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001898,"nv":2.245,"tnv":2.245},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001898,"nv":2.24,"tnv":2.24},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001898,"nv":2.237,"tnv":2.237},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001898,"nv":2.245,"tnv":2.245},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001898,"nv":2.268,"tnv":2.268},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001898,"nv":2.255,"tnv":2.255},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001898,"nv":2.25,"tnv":2.25},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001898,"nv":2.251,"tnv":2.251},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001898,"nv":2.253,"tnv":2.253},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001898,"nv":2.263,"tnv":2.263},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001898,"nv":2.287,"tnv":2.287},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001898,"nv":2.254,"tnv":2.254},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001898,"nv":2.216,"tnv":2.216},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001898,"nv":2.203,"tnv":2.203},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001898,"nv":2.192,"tnv":2.192},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001898,"nv":2.191,"tnv":2.191},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001898,"nv":2.198,"tnv":2.198},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001898,"nv":2.18,"tnv":2.18},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001898,"nv":2.174,"tnv":2.174},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001898,"nv":2.155,"tnv":2.155},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001898,"nv":2.149,"tnv":2.149},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001898,"nv":2.136,"tnv":2.136},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001898,"nv":2.129,"tnv":2.129},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001898,"nv":2.123,"tnv":2.123},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001898,"nv":2.12,"tnv":2.12},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001898,"nv":2.097,"tnv":2.097},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001898,"nv":2.099,"tnv":2.099},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001898,"nv":2.122,"tnv":2.122},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001898,"nv":2.104,"tnv":2.104},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001898,"nv":2.098,"tnv":2.098},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001898,"nv":2.107,"tnv":2.107},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001898,"nv":2.062,"tnv":2.062},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001898,"nv":2.042,"tnv":2.042},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001898,"nv":2.043,"tnv":2.043},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001898,"nv":2.053,"tnv":2.053},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001898,"nv":2.05,"tnv":2.05},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001898,"nv":2.04,"tnv":2.04},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001898,"nv":2.025,"tnv":2.025},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001898,"nv":2.028,"tnv":2.028},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001898,"nv":2.051,"tnv":2.051},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001898,"nv":2.055,"tnv":2.055},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001898,"nv":2.101,"tnv":2.101},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001898,"nv":2.116,"tnv":2.116},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001898,"nv":2.143,"tnv":2.143},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001898,"nv":2.127,"tnv":2.127},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001898,"nv":2.127,"tnv":2.127},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001898,"nv":2.113,"tnv":2.113},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001898,"nv":2.076,"tnv":2.076},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001898,"nv":2.082,"tnv":2.082},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001898,"nv":2.114,"tnv":2.114},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001898,"nv":2.094,"tnv":2.094},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001898,"nv":2.061,"tnv":2.061},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001898,"nv":2.047,"tnv":2.047},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001898,"nv":2.04,"tnv":2.04},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001898,"nv":2.04,"tnv":2.04},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001898,"nv":2.016,"tnv":2.016},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001898,"nv":2.036,"tnv":2.036},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001898,"nv":2.042,"tnv":2.042},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001898,"nv":2.054,"tnv":2.054},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001898,"nv":2.025,"tnv":2.025},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001898,"nv":1.98,"tnv":1.98},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001898,"nv":1.969,"tnv":1.969},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001898,"nv":1.962,"tnv":1.962},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001898,"nv":1.949,"tnv":1.949},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001898,"nv":1.945,"tnv":1.945},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001898,"nv":1.939,"tnv":1.939},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001898,"nv":1.967,"tnv":1.967},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001898,"nv":1.949,"tnv":1.949},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001898,"nv":1.96,"tnv":1.96},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001898,"nv":1.959,"tnv":1.959},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001898,"nv":1.96,"tnv":1.96},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001898,"nv":1.959,"tnv":1.959},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001898,"nv":1.953,"tnv":1.953},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001898,"nv":1.957,"tnv":1.957},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001898,"nv":1.966,"tnv":1.966},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001898,"nv":1.957,"tnv":1.957},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001898,"nv":1.997,"tnv":1.997},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001898,"nv":1.971,"tnv":1.971},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001898,"nv":1.942,"tnv":1.942},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001898,"nv":1.947,"tnv":1.947},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001898,"nv":1.948,"tnv":1.948},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001898,"nv":1.956,"tnv":1.956},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001898,"nv":1.942,"tnv":1.942},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001898,"nv":1.941,"tnv":1.941},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001898,"nv":1.942,"tnv":1.942},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001898,"nv":1.892,"tnv":1.892},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001898,"nv":1.889,"tnv":1.889},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001898,"nv":1.864,"tnv":1.864},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001898,"nv":1.956,"tnv":1.956},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001898,"nv":1.96,"tnv":1.96},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001898,"nv":1.961,"tnv":1.961},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001898,"nv":1.89,"tnv":1.89},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001898,"nv":1.895,"tnv":1.895},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001898,"nv":1.891,"tnv":1.891},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001898,"nv":1.833,"tnv":1.833},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001898,"nv":1.836,"tnv":1.836},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001898,"nv":1.838,"tnv":1.838},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001898,"nv":1.835,"tnv":1.835},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001898,"nv":1.855,"tnv":1.855},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001898,"nv":1.864,"tnv":1.864},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001898,"nv":1.844,"tnv":1.844},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001898,"nv":1.831,"tnv":1.831},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001898,"nv":1.832,"tnv":1.832},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001898,"nv":1.808,"tnv":1.808},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001898,"nv":1.817,"tnv":1.817},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001898,"nv":1.839,"tnv":1.839},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001898,"nv":1.827,"tnv":1.827},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001898,"nv":1.835,"tnv":1.835},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001898,"nv":1.834,"tnv":1.834},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001898,"nv":1.807,"tnv":1.807},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001898,"nv":1.807,"tnv":1.807},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001898,"nv":1.799,"tnv":1.799},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001898,"nv":1.797,"tnv":1.797},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001898,"nv":1.812,"tnv":1.812},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001898,"nv":1.785,"tnv":1.785},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001898,"nv":1.76,"tnv":1.76},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001898,"nv":1.778,"tnv":1.778},{"stockId":3000000001898,"date":"2025-02-20T16:00:00.000Z","nv":1.784,"tnv":1.784},{"stockId":3000000001898,"date":"2025-02-19T16:00:00.000Z","nv":1.766,"tnv":1.766},{"stockId":3000000001898,"date":"2025-02-18T16:00:00.000Z","nv":1.757,"tnv":1.757},{"stockId":3000000001898,"date":"2025-02-17T16:00:00.000Z","nv":1.756,"tnv":1.756},{"stockId":3000000001898,"date":"2025-02-16T16:00:00.000Z","nv":1.756,"tnv":1.756},{"stockId":3000000001898,"date":"2025-02-13T16:00:00.000Z","nv":1.772,"tnv":1.772},{"stockId":3000000001898,"date":"2025-02-12T16:00:00.000Z","nv":1.756,"tnv":1.756},{"stockId":3000000001898,"date":"2025-02-11T16:00:00.000Z","nv":1.761,"tnv":1.761},{"stockId":3000000001898,"date":"2025-02-10T16:00:00.000Z","nv":1.747,"tnv":1.747},{"stockId":3000000001898,"date":"2025-02-09T16:00:00.000Z","nv":1.751,"tnv":1.751},{"stockId":3000000001898,"date":"2025-02-06T16:00:00.000Z","nv":1.758,"tnv":1.758},{"stockId":3000000001898,"date":"2025-02-05T16:00:00.000Z","nv":1.751,"tnv":1.751},{"stockId":3000000001898,"date":"2025-02-04T16:00:00.000Z","nv":1.742,"tnv":1.742},{"stockId":3000000001898,"date":"2025-01-26T16:00:00.000Z","nv":1.769,"tnv":1.769},{"stockId":3000000001898,"date":"2025-01-23T16:00:00.000Z","nv":1.769,"tnv":1.769},{"stockId":3000000001898,"date":"2025-01-22T16:00:00.000Z","nv":1.758,"tnv":1.758},{"stockId":3000000001898,"date":"2025-01-21T16:00:00.000Z","nv":1.766,"tnv":1.766},{"stockId":3000000001898,"date":"2025-01-20T16:00:00.000Z","nv":1.774,"tnv":1.774},{"stockId":3000000001898,"date":"2025-01-19T16:00:00.000Z","nv":1.765,"tnv":1.765},{"stockId":3000000001898,"date":"2025-01-16T16:00:00.000Z","nv":1.746,"tnv":1.746},{"stockId":3000000001898,"date":"2025-01-15T16:00:00.000Z","nv":1.732,"tnv":1.732},{"stockId":3000000001898,"date":"2025-01-14T16:00:00.000Z","nv":1.735,"tnv":1.735},{"stockId":3000000001898,"date":"2025-01-13T16:00:00.000Z","nv":1.751,"tnv":1.751},{"stockId":3000000001898,"date":"2025-01-12T16:00:00.000Z","nv":1.727,"tnv":1.727},{"stockId":3000000001898,"date":"2025-01-09T16:00:00.000Z","nv":1.735,"tnv":1.735},{"stockId":3000000001898,"date":"2025-01-08T16:00:00.000Z","nv":1.74,"tnv":1.74},{"stockId":3000000001898,"date":"2025-01-07T16:00:00.000Z","nv":1.753,"tnv":1.753},{"stockId":3000000001898,"date":"2025-01-06T16:00:00.000Z","nv":1.749,"tnv":1.749},{"stockId":3000000001898,"date":"2025-01-05T16:00:00.000Z","nv":1.754,"tnv":1.754},{"stockId":3000000001898,"date":"2025-01-02T16:00:00.000Z","nv":1.757,"tnv":1.757},{"stockId":3000000001898,"date":"2025-01-01T16:00:00.000Z","nv":1.773,"tnv":1.773},{"stockId":3000000001898,"date":"2024-12-30T16:00:00.000Z","nv":1.8,"tnv":1.8},{"stockId":3000000001898,"date":"2024-12-29T16:00:00.000Z","nv":1.807,"tnv":1.807},{"stockId":3000000001898,"date":"2024-12-26T16:00:00.000Z","nv":1.801,"tnv":1.801},{"stockId":3000000001898,"date":"2024-12-25T16:00:00.000Z","nv":1.797,"tnv":1.797},{"stockId":3000000001898,"date":"2024-12-24T16:00:00.000Z","nv":1.806,"tnv":1.806},{"stockId":3000000001898,"date":"2024-12-23T16:00:00.000Z","nv":1.807,"tnv":1.807},{"stockId":3000000001898,"date":"2024-12-22T16:00:00.000Z","nv":1.785,"tnv":1.785},{"stockId":3000000001898,"date":"2024-12-19T16:00:00.000Z","nv":1.796,"tnv":1.796},{"stockId":3000000001898,"date":"2024-12-18T16:00:00.000Z","nv":1.8,"tnv":1.8},{"stockId":3000000001898,"date":"2024-12-17T16:00:00.000Z","nv":1.801,"tnv":1.801},{"stockId":3000000001898,"date":"2024-12-16T16:00:00.000Z","nv":1.801,"tnv":1.801},{"stockId":3000000001898,"date":"2024-12-15T16:00:00.000Z","nv":1.805,"tnv":1.805},{"stockId":3000000001898,"date":"2024-12-12T16:00:00.000Z","nv":1.825,"tnv":1.825},{"stockId":3000000001898,"date":"2024-12-11T16:00:00.000Z","nv":1.835,"tnv":1.835},{"stockId":3000000001898,"date":"2024-12-10T16:00:00.000Z","nv":1.818,"tnv":1.818},{"stockId":3000000001898,"date":"2024-12-09T16:00:00.000Z","nv":1.801,"tnv":1.801},{"stockId":3000000001898,"date":"2024-12-08T16:00:00.000Z","nv":1.805,"tnv":1.805},{"stockId":3000000001898,"date":"2024-12-05T16:00:00.000Z","nv":1.804,"tnv":1.804},{"stockId":3000000001898,"date":"2024-12-04T16:00:00.000Z","nv":1.793,"tnv":1.793},{"stockId":3000000001898,"date":"2024-12-03T16:00:00.000Z","nv":1.802,"tnv":1.802},{"stockId":3000000001898,"date":"2024-12-02T16:00:00.000Z","nv":1.81,"tnv":1.81},{"stockId":3000000001898,"date":"2024-12-01T16:00:00.000Z","nv":1.81,"tnv":1.81},{"stockId":3000000001898,"date":"2024-11-28T16:00:00.000Z","nv":1.787,"tnv":1.787},{"stockId":3000000001898,"date":"2024-11-27T16:00:00.000Z","nv":1.759,"tnv":1.759},{"stockId":3000000001898,"date":"2024-11-26T16:00:00.000Z","nv":1.775,"tnv":1.775},{"stockId":3000000001898,"date":"2024-11-25T16:00:00.000Z","nv":1.746,"tnv":1.746},{"stockId":3000000001898,"date":"2024-11-24T16:00:00.000Z","nv":1.733,"tnv":1.733},{"stockId":3000000001898,"date":"2024-11-21T16:00:00.000Z","nv":1.739,"tnv":1.739},{"stockId":3000000001898,"date":"2024-11-20T16:00:00.000Z","nv":1.781,"tnv":1.781},{"stockId":3000000001898,"date":"2024-11-19T16:00:00.000Z","nv":1.781,"tnv":1.781},{"stockId":3000000001898,"date":"2024-11-18T16:00:00.000Z","nv":1.752,"tnv":1.752},{"stockId":3000000001898,"date":"2024-11-17T16:00:00.000Z","nv":1.733,"tnv":1.733},{"stockId":3000000001898,"date":"2024-11-14T16:00:00.000Z","nv":1.755,"tnv":1.755},{"stockId":3000000001898,"date":"2024-11-13T16:00:00.000Z","nv":1.776,"tnv":1.776},{"stockId":3000000001898,"date":"2024-11-12T16:00:00.000Z","nv":1.801,"tnv":1.801},{"stockId":3000000001898,"date":"2024-11-11T16:00:00.000Z","nv":1.802,"tnv":1.802},{"stockId":3000000001898,"date":"2024-11-10T16:00:00.000Z","nv":1.794,"tnv":1.794},{"stockId":3000000001898,"date":"2024-11-07T16:00:00.000Z","nv":1.791,"tnv":1.791},{"stockId":3000000001898,"date":"2024-11-06T16:00:00.000Z","nv":1.804,"tnv":1.804},{"stockId":3000000001898,"date":"2024-11-05T16:00:00.000Z","nv":1.777,"tnv":1.777},{"stockId":3000000001898,"date":"2024-11-04T16:00:00.000Z","nv":1.792,"tnv":1.792},{"stockId":3000000001898,"date":"2024-11-03T16:00:00.000Z","nv":1.779,"tnv":1.779},{"stockId":3000000001898,"date":"2024-10-31T16:00:00.000Z","nv":1.77,"tnv":1.77},{"stockId":3000000001898,"date":"2024-10-30T16:00:00.000Z","nv":1.772,"tnv":1.772},{"stockId":3000000001898,"date":"2024-10-29T16:00:00.000Z","nv":1.785,"tnv":1.785},{"stockId":3000000001898,"date":"2024-10-28T16:00:00.000Z","nv":1.804,"tnv":1.804},{"stockId":3000000001898,"date":"2024-10-27T16:00:00.000Z","nv":1.835,"tnv":1.835},{"stockId":3000000001898,"date":"2024-10-24T16:00:00.000Z","nv":1.834,"tnv":1.834},{"stockId":3000000001898,"date":"2024-10-23T16:00:00.000Z","nv":1.805,"tnv":1.805},{"stockId":3000000001898,"date":"2024-10-22T16:00:00.000Z","nv":1.817,"tnv":1.817},{"stockId":3000000001898,"date":"2024-10-21T16:00:00.000Z","nv":1.825,"tnv":1.825},{"stockId":3000000001898,"date":"2024-10-20T16:00:00.000Z","nv":1.826,"tnv":1.826},{"stockId":3000000001898,"date":"2024-10-17T16:00:00.000Z","nv":1.818,"tnv":1.818},{"stockId":3000000001898,"date":"2024-10-16T16:00:00.000Z","nv":1.775,"tnv":1.775},{"stockId":3000000001898,"date":"2024-10-15T16:00:00.000Z","nv":1.784,"tnv":1.784},{"stockId":3000000001898,"date":"2024-10-14T16:00:00.000Z","nv":1.796,"tnv":1.796},{"stockId":3000000001898,"date":"2024-10-13T16:00:00.000Z","nv":1.829,"tnv":1.829},{"stockId":3000000001898,"date":"2024-10-10T16:00:00.000Z","nv":1.817,"tnv":1.817},{"stockId":3000000001898,"date":"2024-10-09T16:00:00.000Z","nv":1.854,"tnv":1.854},{"stockId":3000000001898,"date":"2024-10-08T16:00:00.000Z","nv":1.841,"tnv":1.841},{"stockId":3000000001898,"date":"2024-10-07T16:00:00.000Z","nv":2.021,"tnv":2.021},{"stockId":3000000001898,"date":"2024-09-29T16:00:00.000Z","nv":1.892,"tnv":1.892},{"stockId":3000000001898,"date":"2024-09-26T16:00:00.000Z","nv":1.726,"tnv":1.726},{"stockId":3000000001898,"date":"2024-09-25T16:00:00.000Z","nv":1.668,"tnv":1.668},{"stockId":3000000001898,"date":"2024-09-24T16:00:00.000Z","nv":1.63,"tnv":1.63},{"stockId":3000000001898,"date":"2024-09-23T16:00:00.000Z","nv":1.626,"tnv":1.626},{"stockId":3000000001898,"date":"2024-09-22T16:00:00.000Z","nv":1.608,"tnv":1.608},{"stockId":3000000001898,"date":"2024-09-19T16:00:00.000Z","nv":1.622,"tnv":1.622},{"stockId":3000000001898,"date":"2024-09-18T16:00:00.000Z","nv":1.635,"tnv":1.635},{"stockId":3000000001898,"date":"2024-09-17T16:00:00.000Z","nv":1.634,"tnv":1.634},{"stockId":3000000001898,"date":"2024-09-12T16:00:00.000Z","nv":1.631,"tnv":1.631},{"stockId":3000000001898,"date":"2024-09-11T16:00:00.000Z","nv":1.648,"tnv":1.648},{"stockId":3000000001898,"date":"2024-09-10T16:00:00.000Z","nv":1.655,"tnv":1.655},{"stockId":3000000001898,"date":"2024-09-09T16:00:00.000Z","nv":1.651,"tnv":1.651},{"stockId":3000000001898,"date":"2024-09-08T16:00:00.000Z","nv":1.644,"tnv":1.644},{"stockId":3000000001898,"date":"2024-09-05T16:00:00.000Z","nv":1.651,"tnv":1.651},{"stockId":3000000001898,"date":"2024-09-04T16:00:00.000Z","nv":1.668,"tnv":1.668},{"stockId":3000000001898,"date":"2024-09-03T16:00:00.000Z","nv":1.659,"tnv":1.659},{"stockId":3000000001898,"date":"2024-09-02T16:00:00.000Z","nv":1.658,"tnv":1.658},{"stockId":3000000001898,"date":"2024-09-01T16:00:00.000Z","nv":1.651,"tnv":1.651},{"stockId":3000000001898,"date":"2024-08-29T16:00:00.000Z","nv":1.656,"tnv":1.656},{"stockId":3000000001898,"date":"2024-08-28T16:00:00.000Z","nv":1.646,"tnv":1.646},{"stockId":3000000001898,"date":"2024-08-27T16:00:00.000Z","nv":1.64,"tnv":1.64},{"stockId":3000000001898,"date":"2024-08-26T16:00:00.000Z","nv":1.642,"tnv":1.642},{"stockId":3000000001898,"date":"2024-08-25T16:00:00.000Z","nv":1.643,"tnv":1.643},{"stockId":3000000001898,"date":"2024-08-22T16:00:00.000Z","nv":1.649,"tnv":1.649},{"stockId":3000000001898,"date":"2024-08-21T16:00:00.000Z","nv":1.659,"tnv":1.659},{"stockId":3000000001898,"date":"2024-08-20T16:00:00.000Z","nv":1.655,"tnv":1.655},{"stockId":3000000001898,"date":"2024-08-19T16:00:00.000Z","nv":1.654,"tnv":1.654},{"stockId":3000000001898,"date":"2024-08-18T16:00:00.000Z","nv":1.672,"tnv":1.672},{"stockId":3000000001898,"date":"2024-08-15T16:00:00.000Z","nv":1.674,"tnv":1.674},{"stockId":3000000001898,"date":"2024-08-14T16:00:00.000Z","nv":1.666,"tnv":1.666},{"stockId":3000000001898,"date":"2024-08-13T16:00:00.000Z","nv":1.668,"tnv":1.668},{"stockId":3000000001898,"date":"2024-08-12T16:00:00.000Z","nv":1.669,"tnv":1.669},{"stockId":3000000001898,"date":"2024-08-11T16:00:00.000Z","nv":1.672,"tnv":1.672},{"stockId":3000000001898,"date":"2024-08-08T16:00:00.000Z","nv":1.669,"tnv":1.669},{"stockId":3000000001898,"date":"2024-08-07T16:00:00.000Z","nv":1.682,"tnv":1.682},{"stockId":3000000001898,"date":"2024-08-06T16:00:00.000Z","nv":1.679,"tnv":1.679},{"stockId":3000000001898,"date":"2024-08-05T16:00:00.000Z","nv":1.676,"tnv":1.676},{"stockId":3000000001898,"date":"2024-08-04T16:00:00.000Z","nv":1.662,"tnv":1.662},{"stockId":3000000001898,"date":"2024-08-01T16:00:00.000Z","nv":1.671,"tnv":1.671},{"stockId":3000000001898,"date":"2024-07-31T16:00:00.000Z","nv":1.661,"tnv":1.661},{"stockId":3000000001898,"date":"2024-07-30T16:00:00.000Z","nv":1.675,"tnv":1.675},{"stockId":3000000001898,"date":"2024-07-29T16:00:00.000Z","nv":1.639,"tnv":1.639},{"stockId":3000000001898,"date":"2024-07-28T16:00:00.000Z","nv":1.652,"tnv":1.652},{"stockId":3000000001898,"date":"2024-07-25T16:00:00.000Z","nv":1.676,"tnv":1.676},{"stockId":3000000001898,"date":"2024-07-24T16:00:00.000Z","nv":1.678,"tnv":1.678},{"stockId":3000000001898,"date":"2024-07-23T16:00:00.000Z","nv":1.677,"tnv":1.677},{"stockId":3000000001898,"date":"2024-07-22T16:00:00.000Z","nv":1.692,"tnv":1.692},{"stockId":3000000001898,"date":"2024-07-21T16:00:00.000Z","nv":1.734,"tnv":1.734},{"stockId":3000000001898,"date":"2024-07-18T16:00:00.000Z","nv":1.73,"tnv":1.73},{"stockId":3000000001898,"date":"2024-07-17T16:00:00.000Z","nv":1.729,"tnv":1.729},{"stockId":3000000001898,"date":"2024-07-16T16:00:00.000Z","nv":1.718,"tnv":1.718},{"stockId":3000000001898,"date":"2024-07-15T16:00:00.000Z","nv":1.709,"tnv":1.709},{"stockId":3000000001898,"date":"2024-07-14T16:00:00.000Z","nv":1.712,"tnv":1.712},{"stockId":3000000001898,"date":"2024-07-11T16:00:00.000Z","nv":1.719,"tnv":1.719},{"stockId":3000000001898,"date":"2024-07-10T16:00:00.000Z","nv":1.712,"tnv":1.712},{"stockId":3000000001898,"date":"2024-07-09T16:00:00.000Z","nv":1.687,"tnv":1.687},{"stockId":3000000001898,"date":"2024-07-08T16:00:00.000Z","nv":1.687,"tnv":1.687},{"stockId":3000000001898,"date":"2024-07-07T16:00:00.000Z","nv":1.672,"tnv":1.672},{"stockId":3000000001898,"date":"2024-07-04T16:00:00.000Z","nv":1.698,"tnv":1.698},{"stockId":3000000001898,"date":"2024-07-03T16:00:00.000Z","nv":1.674,"tnv":1.674},{"stockId":3000000001898,"date":"2024-07-02T16:00:00.000Z","nv":1.684,"tnv":1.684},{"stockId":3000000001898,"date":"2024-07-01T16:00:00.000Z","nv":1.714,"tnv":1.714},{"stockId":3000000001898,"date":"2024-06-30T16:00:00.000Z","nv":1.74,"tnv":1.74},{"stockId":3000000001898,"date":"2024-06-27T16:00:00.000Z","nv":1.745,"tnv":1.745},{"stockId":3000000001898,"date":"2024-06-26T16:00:00.000Z","nv":1.756,"tnv":1.756},{"stockId":3000000001898,"date":"2024-06-25T16:00:00.000Z","nv":1.778,"tnv":1.778},{"stockId":3000000001898,"date":"2024-06-24T16:00:00.000Z","nv":1.76,"tnv":1.76},{"stockId":3000000001898,"date":"2024-06-23T16:00:00.000Z","nv":1.769,"tnv":1.769}],"influencesList":[]}