window.pageData = {"startDate":"2024-04-14T21:58:51.037Z","endDate":"2026-04-14T21:58:51.037Z","stock":{"_id":3000000002061,"stockCode":"002061","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-03-20T16:00:00.000Z","setUpScale":206180000,"market":"a","tickerId":2061,"custody":"中国银行股份有限公司","name":"国泰安康定期支付混合型证券投资基金","shortName":"国泰安康定期支付混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-11-15T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtakdqzfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"茅利伟","stockType":"fund_manager","stockCode":"db20662172","exchange":"fm","tickerId":131223239210}],"hotMetrics":{"fss":{"stockId":3000000002061,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0018,"f_ind_h_s_r":0.9982,"f_h_a":6546,"f_h_s_a":593,"f_ind_h_s_r_c_1y":0.7947,"f_ind_h_s_r_c_hy":0.31020000000000003,"f_ins_h_s_r_c_1y":-0.7947000000000001,"f_ins_h_s_r_c_hy":-0.3102,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002061,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.6332556332556333,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.3796943231441048,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.42303850848962377,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.5889142857142857,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.826927696372808,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.7858533419857235,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.6299636363636364,"f_p_r_y5_ssc":4233,"f_p_r_y5_ssrp":0.498109640831758,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.23422530558308557,"f_p_r_y10_ssc":1346,"f_p_r_y10_ssrp":0.1524163568773234},"fp":{"stockId":3000000002061,"type":"fp","f_p_r_fys":0.013964950711938817,"f_p_r_m1":0.005976636783483036,"f_p_r_m3":0.007344940152339774,"f_p_r_m6":0.027469478357381005,"f_p_r_y1":0.05890763511581465,"f_p_r_y3":0.08401639344262612,"f_p_r_y5":0.11435449894673866,"f_cagr_p_r_fs":0.11114569225414739,"f_p_r_d1":-0.00028441410693968994,"f_p_r_y2":0.11974599334744607,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y10":2.015472312703593},"ff":{"stockId":3000000002061,"type":"ff","f_m_f":179312,"f_m_f_r":0.007,"f_c_f":49847,"f_c_f_r":0.002,"f_m_a_c_f":229159,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000002061,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":3.703,"f_nv_cr":0.0032511514494717453},"f_as":{"stockId":3000000002061,"type":"f_as","f_tas":40746017.708000004,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000367,"stockCode":"000367","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-03-20T16:00:00.000Z","setUpScale":206180000,"market":"a","tickerId":367,"custody":"中国银行股份有限公司","name":"国泰安康定期支付混合型证券投资基金","shortName":"国泰安康定期支付混合A","fundSecondLevel":"hybrid","__csrcFundId":3608,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:36.411Z","masterFundFlag":1,"inceptionDate":"2014-04-29T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰安康定期支付混合","pinyin":"gtakdqzfhhxzqtzjj","memoNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockId":2475,"holdings":60000,"marketCap":3402600,"netValueRatio":0.0194,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockId":600066,"holdings":80000,"marketCap":2616000,"netValueRatio":0.0149,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20176405733186287,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockId":425,"holdings":186300,"marketCap":2157354,"netValueRatio":0.0123,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.006956521739131194,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockId":600926,"holdings":122100,"marketCap":1865688,"netValueRatio":0.0106,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.025282395295729954,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockId":601900,"holdings":137500,"marketCap":1843875,"netValueRatio":0.0105,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.020547945205479534,"stock":{"stockCode":"601900","exchange":"sh","stockType":"company","tickerId":601900,"name":"南方传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockId":683,"holdings":237700,"marketCap":1768488,"netValueRatio":0.0101,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1716535433070876,"stock":{"stockCode":"000683","exchange":"sz","stockType":"company","tickerId":683,"name":"博源化工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockId":601838,"holdings":91166,"marketCap":1469595,"netValueRatio":0.0084,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06550724637681182,"stock":{"stockCode":"601838","exchange":"sh","stockType":"company","tickerId":601838,"name":"成都银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockId":680,"holdings":120600,"marketCap":1443582,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15652173913043432,"stock":{"stockCode":"000680","exchange":"sz","stockType":"company","tickerId":680,"name":"山推股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockId":601601,"holdings":28000,"marketCap":1173480,"netValueRatio":0.0067,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockId":603596,"holdings":20000,"marketCap":1025400,"netValueRatio":0.0058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04861755427723202,"stock":{"stockCode":"603596","exchange":"sh","stockType":"company","tickerId":603596,"name":"伯特利"}}],"bondHoldings":[{"_id":"69723a811987889646e6e30c","date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockCode":"240203","stockName":"24国开03","holdings":300000,"marketCap":31143698,"netValueRatio":0.1775,"lastUpdated":"2026-01-22T14:56:01.159Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a811987889646e6e30d","date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockCode":"232580006","stockName":"25民生银行二级资本债01","holdings":180000,"marketCap":18265107,"netValueRatio":0.1041,"lastUpdated":"2026-01-22T14:56:01.163Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a811987889646e6e30e","date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockCode":"230203","stockName":"23国开03","holdings":100000,"marketCap":10484520,"netValueRatio":0.0597,"lastUpdated":"2026-01-22T14:56:01.166Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a811987889646e6e30f","date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockCode":"102380338","stockName":"23成华棚改MTN001","holdings":100000,"marketCap":10372150,"netValueRatio":0.0591,"lastUpdated":"2026-01-22T14:56:01.169Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a811987889646e6e310","date":"2025-12-30T16:00:00.000Z","fundId":3000000000367,"stockCode":"230208","stockName":"23国开08","holdings":100000,"marketCap":10357580,"netValueRatio":0.059,"lastUpdated":"2026-01-22T14:56:01.172Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000002061,"date":"2026-04-13T16:00:00.000Z","nv":3.703,"tnv":3.703},{"stockId":3000000002061,"date":"2026-04-12T16:00:00.000Z","nv":3.691,"tnv":3.691},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002061,"nv":3.701,"tnv":3.701},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002061,"nv":3.688,"tnv":3.688},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002061,"nv":3.694,"tnv":3.694},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002061,"nv":3.65,"tnv":3.65},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002061,"nv":3.65,"tnv":3.65},{"stockId":3000000002061,"date":"2026-04-01T16:00:00.000Z","nv":3.66,"tnv":3.66},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002061,"nv":3.671,"tnv":3.671},{"stockId":3000000002061,"date":"2026-03-30T16:00:00.000Z","nv":3.651,"tnv":3.651},{"stockId":3000000002061,"date":"2026-03-29T16:00:00.000Z","nv":3.652,"tnv":3.652},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002061,"nv":3.653,"tnv":3.653},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002061,"nv":3.646,"tnv":3.646},{"stockId":3000000002061,"date":"2026-03-24T16:00:00.000Z","nv":3.659,"tnv":3.659},{"stockId":3000000002061,"date":"2026-03-23T16:00:00.000Z","nv":3.636,"tnv":3.636},{"stockId":3000000002061,"date":"2026-03-22T16:00:00.000Z","nv":3.621,"tnv":3.621},{"stockId":3000000002061,"date":"2026-03-19T16:00:00.000Z","nv":3.646,"tnv":3.646},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002061,"nv":3.649,"tnv":3.649},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002061,"nv":3.673,"tnv":3.673},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002061,"nv":3.668,"tnv":3.668},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002061,"nv":3.678,"tnv":3.678},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002061,"nv":3.681,"tnv":3.681},{"stockId":3000000002061,"date":"2026-03-11T16:00:00.000Z","nv":3.687,"tnv":3.687},{"stockId":3000000002061,"date":"2026-03-10T16:00:00.000Z","nv":3.697,"tnv":3.697},{"stockId":3000000002061,"date":"2026-03-09T16:00:00.000Z","nv":3.686,"tnv":3.686},{"stockId":3000000002061,"date":"2026-03-08T16:00:00.000Z","nv":3.666,"tnv":3.666},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002061,"nv":3.686,"tnv":3.686},{"stockId":3000000002061,"date":"2026-03-04T16:00:00.000Z","nv":3.682,"tnv":3.682},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002061,"nv":3.668,"tnv":3.668},{"stockId":3000000002061,"date":"2026-03-02T16:00:00.000Z","nv":3.677,"tnv":3.677},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002061,"nv":3.699,"tnv":3.699},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002061,"nv":3.697,"tnv":3.697},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002061,"nv":3.705,"tnv":3.705},{"stockId":3000000002061,"date":"2026-02-24T16:00:00.000Z","nv":3.708,"tnv":3.708},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002061,"nv":3.701,"tnv":3.701},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002061,"nv":3.689,"tnv":3.689},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002061,"nv":3.697,"tnv":3.697},{"stockId":3000000002061,"date":"2026-02-10T16:00:00.000Z","nv":3.694,"tnv":3.694},{"stockId":3000000002061,"date":"2026-02-09T16:00:00.000Z","nv":3.692,"tnv":3.692},{"stockId":3000000002061,"date":"2026-02-08T16:00:00.000Z","nv":3.691,"tnv":3.691},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002061,"nv":3.676,"tnv":3.676},{"stockId":3000000002061,"date":"2026-02-04T16:00:00.000Z","nv":3.677,"tnv":3.677},{"stockId":3000000002061,"date":"2026-02-03T16:00:00.000Z","nv":3.679,"tnv":3.679},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002061,"nv":3.671,"tnv":3.671},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002061,"nv":3.655,"tnv":3.655},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002061,"nv":3.681,"tnv":3.681},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002061,"nv":3.687,"tnv":3.687},{"stockId":3000000002061,"date":"2026-01-27T16:00:00.000Z","nv":3.696,"tnv":3.696},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002061,"nv":3.695,"tnv":3.695},{"stockId":3000000002061,"date":"2026-01-25T16:00:00.000Z","nv":3.693,"tnv":3.693},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002061,"nv":3.696,"tnv":3.696},{"stockId":3000000002061,"date":"2026-01-21T16:00:00.000Z","nv":3.692,"tnv":3.692},{"stockId":3000000002061,"date":"2026-01-20T16:00:00.000Z","nv":3.697,"tnv":3.697},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002061,"nv":3.7,"tnv":3.7},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002061,"nv":3.691,"tnv":3.691},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002061,"nv":3.686,"tnv":3.686},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002061,"nv":3.684,"tnv":3.684},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002061,"nv":3.676,"tnv":3.676},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002061,"nv":3.676,"tnv":3.676},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002061,"nv":3.677,"tnv":3.677},{"stockId":3000000002061,"date":"2026-01-08T16:00:00.000Z","nv":3.675,"tnv":3.675},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002061,"nv":3.669,"tnv":3.669},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002061,"nv":3.676,"tnv":3.676},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002061,"nv":3.676,"tnv":3.676},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002061,"nv":3.665,"tnv":3.665},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002061,"nv":3.652,"tnv":3.652},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002061,"nv":3.652,"tnv":3.652},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002061,"nv":3.647,"tnv":3.647},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002061,"nv":3.653,"tnv":3.653},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002061,"nv":3.65,"tnv":3.65},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002061,"nv":3.648,"tnv":3.648},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002061,"nv":3.645,"tnv":3.645},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002061,"nv":3.644,"tnv":3.644},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002061,"nv":3.642,"tnv":3.642},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002061,"nv":3.635,"tnv":3.635},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002061,"nv":3.636,"tnv":3.636},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002061,"nv":3.628,"tnv":3.628},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002061,"nv":3.633,"tnv":3.633},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002061,"nv":3.635,"tnv":3.635},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002061,"nv":3.63,"tnv":3.63},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002061,"nv":3.633,"tnv":3.633},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002061,"nv":3.631,"tnv":3.631},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002061,"nv":3.633,"tnv":3.633},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002061,"nv":3.635,"tnv":3.635},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002061,"nv":3.63,"tnv":3.63},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002061,"nv":3.628,"tnv":3.628},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002061,"nv":3.628,"tnv":3.628},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002061,"nv":3.626,"tnv":3.626},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002061,"nv":3.621,"tnv":3.621},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002061,"nv":3.618,"tnv":3.618},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002061,"nv":3.618,"tnv":3.618},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002061,"nv":3.617,"tnv":3.617},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002061,"nv":3.612,"tnv":3.612},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002061,"nv":3.61,"tnv":3.61},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002061,"nv":3.622,"tnv":3.622},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002061,"nv":3.626,"tnv":3.626},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002061,"nv":3.623,"tnv":3.623},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002061,"nv":3.627,"tnv":3.627},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002061,"nv":3.631,"tnv":3.631},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002061,"nv":3.635,"tnv":3.635},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002061,"nv":3.632,"tnv":3.632},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002061,"nv":3.629,"tnv":3.629},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002061,"nv":3.633,"tnv":3.633},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002061,"nv":3.634,"tnv":3.634},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002061,"nv":3.636,"tnv":3.636},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002061,"nv":3.629,"tnv":3.629},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002061,"nv":3.628,"tnv":3.628},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002061,"nv":3.634,"tnv":3.634},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002061,"nv":3.636,"tnv":3.636},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002061,"nv":3.636,"tnv":3.636},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002061,"nv":3.636,"tnv":3.636},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002061,"nv":3.632,"tnv":3.632},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002061,"nv":3.631,"tnv":3.631},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002061,"nv":3.626,"tnv":3.626},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002061,"nv":3.619,"tnv":3.619},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002061,"nv":3.616,"tnv":3.616},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002061,"nv":3.617,"tnv":3.617},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002061,"nv":3.609,"tnv":3.609},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002061,"nv":3.606,"tnv":3.606},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002061,"nv":3.617,"tnv":3.617},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002061,"nv":3.616,"tnv":3.616},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002061,"nv":3.604,"tnv":3.604},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002061,"nv":3.616,"tnv":3.616},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002061,"nv":3.618,"tnv":3.618},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002061,"nv":3.624,"tnv":3.624},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002061,"nv":3.615,"tnv":3.615},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002061,"nv":3.613,"tnv":3.613},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002061,"nv":3.605,"tnv":3.605},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002061,"nv":3.61,"tnv":3.61},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002061,"nv":3.611,"tnv":3.611},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002061,"nv":3.605,"tnv":3.605},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002061,"nv":3.6,"tnv":3.6},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002061,"nv":3.595,"tnv":3.595},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002061,"nv":3.591,"tnv":3.591},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002061,"nv":3.594,"tnv":3.594},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002061,"nv":3.591,"tnv":3.591},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002061,"nv":3.587,"tnv":3.587},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002061,"nv":3.586,"tnv":3.586},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002061,"nv":3.588,"tnv":3.588},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002061,"nv":3.58,"tnv":3.58},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002061,"nv":3.582,"tnv":3.582},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002061,"nv":3.586,"tnv":3.586},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002061,"nv":3.581,"tnv":3.581},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002061,"nv":3.573,"tnv":3.573},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002061,"nv":3.574,"tnv":3.574},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002061,"nv":3.573,"tnv":3.573},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002061,"nv":3.576,"tnv":3.576},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002061,"nv":3.573,"tnv":3.573},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002061,"nv":3.57,"tnv":3.57},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002061,"nv":3.568,"tnv":3.568},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002061,"nv":3.571,"tnv":3.571},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002061,"nv":3.565,"tnv":3.565},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002061,"nv":3.558,"tnv":3.558},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002061,"nv":3.558,"tnv":3.558},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002061,"nv":3.554,"tnv":3.554},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002061,"nv":3.55,"tnv":3.55},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002061,"nv":3.55,"tnv":3.55},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002061,"nv":3.554,"tnv":3.554},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002061,"nv":3.551,"tnv":3.551},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002061,"nv":3.554,"tnv":3.554},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002061,"nv":3.553,"tnv":3.553},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002061,"nv":3.553,"tnv":3.553},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002061,"nv":3.554,"tnv":3.554},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002061,"nv":3.552,"tnv":3.552},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002061,"nv":3.551,"tnv":3.551},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002061,"nv":3.548,"tnv":3.548},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002061,"nv":3.544,"tnv":3.544},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002061,"nv":3.54,"tnv":3.54},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002061,"nv":3.537,"tnv":3.537},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002061,"nv":3.542,"tnv":3.542},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002061,"nv":3.537,"tnv":3.537},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002061,"nv":3.541,"tnv":3.541},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002061,"nv":3.541,"tnv":3.541},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002061,"nv":3.541,"tnv":3.541},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002061,"nv":3.547,"tnv":3.547},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002061,"nv":3.55,"tnv":3.55},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002061,"nv":3.549,"tnv":3.549},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002061,"nv":3.55,"tnv":3.55},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002061,"nv":3.548,"tnv":3.548},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002061,"nv":3.545,"tnv":3.545},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002061,"nv":3.545,"tnv":3.545},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002061,"nv":3.543,"tnv":3.543},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002061,"nv":3.543,"tnv":3.543},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002061,"nv":3.543,"tnv":3.543},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002061,"nv":3.543,"tnv":3.543},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002061,"nv":3.545,"tnv":3.545},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002061,"nv":3.547,"tnv":3.547},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002061,"nv":3.547,"tnv":3.547},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002061,"nv":3.545,"tnv":3.545},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002061,"nv":3.541,"tnv":3.541},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002061,"nv":3.537,"tnv":3.537},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002061,"nv":3.534,"tnv":3.534},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002061,"nv":3.535,"tnv":3.535},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002061,"nv":3.535,"tnv":3.535},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002061,"nv":3.538,"tnv":3.538},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002061,"nv":3.533,"tnv":3.533},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002061,"nv":3.53,"tnv":3.53},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002061,"nv":3.53,"tnv":3.53},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002061,"nv":3.529,"tnv":3.529},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002061,"nv":3.533,"tnv":3.533},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002061,"nv":3.528,"tnv":3.528},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002061,"nv":3.526,"tnv":3.526},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002061,"nv":3.526,"tnv":3.526},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002061,"nv":3.53,"tnv":3.53},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002061,"nv":3.528,"tnv":3.528},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002061,"nv":3.524,"tnv":3.524},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002061,"nv":3.527,"tnv":3.527},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002061,"nv":3.522,"tnv":3.522},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002061,"nv":3.519,"tnv":3.519},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002061,"nv":3.519,"tnv":3.519},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002061,"nv":3.516,"tnv":3.516},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002061,"nv":3.516,"tnv":3.516},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002061,"nv":3.516,"tnv":3.516},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002061,"nv":3.515,"tnv":3.515},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002061,"nv":3.512,"tnv":3.512},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002061,"nv":3.516,"tnv":3.516},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002061,"nv":3.517,"tnv":3.517},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002061,"nv":3.519,"tnv":3.519},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002061,"nv":3.519,"tnv":3.519},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002061,"nv":3.516,"tnv":3.516},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002061,"nv":3.512,"tnv":3.512},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002061,"nv":3.511,"tnv":3.511},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002061,"nv":3.512,"tnv":3.512},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002061,"nv":3.518,"tnv":3.518},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002061,"nv":3.517,"tnv":3.517},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002061,"nv":3.511,"tnv":3.511},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002061,"nv":3.514,"tnv":3.514},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002061,"nv":3.513,"tnv":3.513},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002061,"nv":3.506,"tnv":3.506},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002061,"nv":3.504,"tnv":3.504},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002061,"nv":3.499,"tnv":3.499},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002061,"nv":3.502,"tnv":3.502},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002061,"nv":3.504,"tnv":3.504},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002061,"nv":3.506,"tnv":3.506},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002061,"nv":3.501,"tnv":3.501},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002061,"nv":3.501,"tnv":3.501},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002061,"nv":3.5,"tnv":3.5},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002061,"nv":3.5,"tnv":3.5},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002061,"nv":3.497,"tnv":3.497},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002061,"nv":3.498,"tnv":3.498},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002061,"nv":3.498,"tnv":3.498},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002061,"nv":3.497,"tnv":3.497},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002061,"nv":3.497,"tnv":3.497},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002061,"nv":3.49,"tnv":3.49},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002061,"nv":3.491,"tnv":3.491},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002061,"nv":3.471,"tnv":3.471},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002061,"nv":3.466,"tnv":3.466},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002061,"nv":3.457,"tnv":3.457},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002061,"nv":3.519,"tnv":3.519},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002061,"nv":3.535,"tnv":3.535},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002061,"nv":3.536,"tnv":3.536},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002061,"nv":3.533,"tnv":3.533},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002061,"nv":3.536,"tnv":3.536},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002061,"nv":3.539,"tnv":3.539},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002061,"nv":3.536,"tnv":3.536},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002061,"nv":3.54,"tnv":3.54},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002061,"nv":3.536,"tnv":3.536},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002061,"nv":3.53,"tnv":3.53},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002061,"nv":3.54,"tnv":3.54},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002061,"nv":3.545,"tnv":3.545},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002061,"nv":3.543,"tnv":3.543},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002061,"nv":3.531,"tnv":3.531},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002061,"nv":3.532,"tnv":3.532},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002061,"nv":3.518,"tnv":3.518},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002061,"nv":3.517,"tnv":3.517},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002061,"nv":3.515,"tnv":3.515},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002061,"nv":3.515,"tnv":3.515},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002061,"nv":3.516,"tnv":3.516},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002061,"nv":3.515,"tnv":3.515},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002061,"nv":3.514,"tnv":3.514},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002061,"nv":3.51,"tnv":3.51},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002061,"nv":3.507,"tnv":3.507},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002061,"nv":3.507,"tnv":3.507},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002061,"nv":3.516,"tnv":3.516},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002061,"nv":3.513,"tnv":3.513},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002061,"nv":3.508,"tnv":3.508},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002061,"nv":3.516,"tnv":3.516},{"stockId":3000000002061,"date":"2025-02-20T16:00:00.000Z","nv":3.517,"tnv":3.517},{"stockId":3000000002061,"date":"2025-02-19T16:00:00.000Z","nv":3.522,"tnv":3.522},{"stockId":3000000002061,"date":"2025-02-18T16:00:00.000Z","nv":3.519,"tnv":3.519},{"stockId":3000000002061,"date":"2025-02-17T16:00:00.000Z","nv":3.517,"tnv":3.517},{"stockId":3000000002061,"date":"2025-02-16T16:00:00.000Z","nv":3.52,"tnv":3.52},{"stockId":3000000002061,"date":"2025-02-13T16:00:00.000Z","nv":3.525,"tnv":3.525},{"stockId":3000000002061,"date":"2025-02-12T16:00:00.000Z","nv":3.524,"tnv":3.524},{"stockId":3000000002061,"date":"2025-02-11T16:00:00.000Z","nv":3.528,"tnv":3.528},{"stockId":3000000002061,"date":"2025-02-10T16:00:00.000Z","nv":3.528,"tnv":3.528},{"stockId":3000000002061,"date":"2025-02-09T16:00:00.000Z","nv":3.525,"tnv":3.525},{"stockId":3000000002061,"date":"2025-02-06T16:00:00.000Z","nv":3.528,"tnv":3.528},{"stockId":3000000002061,"date":"2025-02-05T16:00:00.000Z","nv":3.523,"tnv":3.523},{"stockId":3000000002061,"date":"2025-02-04T16:00:00.000Z","nv":3.518,"tnv":3.518},{"stockId":3000000002061,"date":"2025-01-26T16:00:00.000Z","nv":3.523,"tnv":3.523},{"stockId":3000000002061,"date":"2025-01-23T16:00:00.000Z","nv":3.514,"tnv":3.514},{"stockId":3000000002061,"date":"2025-01-22T16:00:00.000Z","nv":3.509,"tnv":3.509},{"stockId":3000000002061,"date":"2025-01-21T16:00:00.000Z","nv":3.508,"tnv":3.508},{"stockId":3000000002061,"date":"2025-01-20T16:00:00.000Z","nv":3.514,"tnv":3.514},{"stockId":3000000002061,"date":"2025-01-19T16:00:00.000Z","nv":3.516,"tnv":3.516},{"stockId":3000000002061,"date":"2025-01-16T16:00:00.000Z","nv":3.514,"tnv":3.514},{"stockId":3000000002061,"date":"2025-01-15T16:00:00.000Z","nv":3.51,"tnv":3.51},{"stockId":3000000002061,"date":"2025-01-14T16:00:00.000Z","nv":3.507,"tnv":3.507},{"stockId":3000000002061,"date":"2025-01-13T16:00:00.000Z","nv":3.51,"tnv":3.51},{"stockId":3000000002061,"date":"2025-01-12T16:00:00.000Z","nv":3.496,"tnv":3.496},{"stockId":3000000002061,"date":"2025-01-09T16:00:00.000Z","nv":3.501,"tnv":3.501},{"stockId":3000000002061,"date":"2025-01-08T16:00:00.000Z","nv":3.511,"tnv":3.511},{"stockId":3000000002061,"date":"2025-01-07T16:00:00.000Z","nv":3.517,"tnv":3.517},{"stockId":3000000002061,"date":"2025-01-06T16:00:00.000Z","nv":3.514,"tnv":3.514},{"stockId":3000000002061,"date":"2025-01-05T16:00:00.000Z","nv":3.512,"tnv":3.512},{"stockId":3000000002061,"date":"2025-01-02T16:00:00.000Z","nv":3.513,"tnv":3.513},{"stockId":3000000002061,"date":"2025-01-01T16:00:00.000Z","nv":3.519,"tnv":3.519},{"stockId":3000000002061,"date":"2024-12-30T16:00:00.000Z","nv":3.532,"tnv":3.532},{"stockId":3000000002061,"date":"2024-12-29T16:00:00.000Z","nv":3.535,"tnv":3.535},{"stockId":3000000002061,"date":"2024-12-26T16:00:00.000Z","nv":3.533,"tnv":3.533},{"stockId":3000000002061,"date":"2024-12-25T16:00:00.000Z","nv":3.532,"tnv":3.532},{"stockId":3000000002061,"date":"2024-12-24T16:00:00.000Z","nv":3.531,"tnv":3.531},{"stockId":3000000002061,"date":"2024-12-23T16:00:00.000Z","nv":3.533,"tnv":3.533},{"stockId":3000000002061,"date":"2024-12-22T16:00:00.000Z","nv":3.525,"tnv":3.525},{"stockId":3000000002061,"date":"2024-12-19T16:00:00.000Z","nv":3.521,"tnv":3.521},{"stockId":3000000002061,"date":"2024-12-18T16:00:00.000Z","nv":3.522,"tnv":3.522},{"stockId":3000000002061,"date":"2024-12-17T16:00:00.000Z","nv":3.523,"tnv":3.523},{"stockId":3000000002061,"date":"2024-12-16T16:00:00.000Z","nv":3.522,"tnv":3.522},{"stockId":3000000002061,"date":"2024-12-15T16:00:00.000Z","nv":3.523,"tnv":3.523},{"stockId":3000000002061,"date":"2024-12-12T16:00:00.000Z","nv":3.522,"tnv":3.522},{"stockId":3000000002061,"date":"2024-12-11T16:00:00.000Z","nv":3.529,"tnv":3.529},{"stockId":3000000002061,"date":"2024-12-10T16:00:00.000Z","nv":3.525,"tnv":3.525},{"stockId":3000000002061,"date":"2024-12-09T16:00:00.000Z","nv":3.52,"tnv":3.52},{"stockId":3000000002061,"date":"2024-12-08T16:00:00.000Z","nv":3.512,"tnv":3.512},{"stockId":3000000002061,"date":"2024-12-05T16:00:00.000Z","nv":3.507,"tnv":3.507},{"stockId":3000000002061,"date":"2024-12-04T16:00:00.000Z","nv":3.501,"tnv":3.501},{"stockId":3000000002061,"date":"2024-12-03T16:00:00.000Z","nv":3.502,"tnv":3.502},{"stockId":3000000002061,"date":"2024-12-02T16:00:00.000Z","nv":3.5,"tnv":3.5},{"stockId":3000000002061,"date":"2024-12-01T16:00:00.000Z","nv":3.5,"tnv":3.5},{"stockId":3000000002061,"date":"2024-11-28T16:00:00.000Z","nv":3.492,"tnv":3.492},{"stockId":3000000002061,"date":"2024-11-27T16:00:00.000Z","nv":3.484,"tnv":3.484},{"stockId":3000000002061,"date":"2024-11-26T16:00:00.000Z","nv":3.484,"tnv":3.484},{"stockId":3000000002061,"date":"2024-11-25T16:00:00.000Z","nv":3.479,"tnv":3.479},{"stockId":3000000002061,"date":"2024-11-24T16:00:00.000Z","nv":3.48,"tnv":3.48},{"stockId":3000000002061,"date":"2024-11-21T16:00:00.000Z","nv":3.479,"tnv":3.479},{"stockId":3000000002061,"date":"2024-11-20T16:00:00.000Z","nv":3.487,"tnv":3.487},{"stockId":3000000002061,"date":"2024-11-19T16:00:00.000Z","nv":3.484,"tnv":3.484},{"stockId":3000000002061,"date":"2024-11-18T16:00:00.000Z","nv":3.485,"tnv":3.485},{"stockId":3000000002061,"date":"2024-11-17T16:00:00.000Z","nv":3.48,"tnv":3.48},{"stockId":3000000002061,"date":"2024-11-14T16:00:00.000Z","nv":3.483,"tnv":3.483},{"stockId":3000000002061,"date":"2024-11-13T16:00:00.000Z","nv":3.485,"tnv":3.485},{"stockId":3000000002061,"date":"2024-11-12T16:00:00.000Z","nv":3.49,"tnv":3.49},{"stockId":3000000002061,"date":"2024-11-11T16:00:00.000Z","nv":3.49,"tnv":3.49},{"stockId":3000000002061,"date":"2024-11-10T16:00:00.000Z","nv":3.492,"tnv":3.492},{"stockId":3000000002061,"date":"2024-11-07T16:00:00.000Z","nv":3.49,"tnv":3.49},{"stockId":3000000002061,"date":"2024-11-06T16:00:00.000Z","nv":3.494,"tnv":3.494},{"stockId":3000000002061,"date":"2024-11-05T16:00:00.000Z","nv":3.481,"tnv":3.481},{"stockId":3000000002061,"date":"2024-11-04T16:00:00.000Z","nv":3.486,"tnv":3.486},{"stockId":3000000002061,"date":"2024-11-03T16:00:00.000Z","nv":3.482,"tnv":3.482},{"stockId":3000000002061,"date":"2024-10-31T16:00:00.000Z","nv":3.476,"tnv":3.476},{"stockId":3000000002061,"date":"2024-10-30T16:00:00.000Z","nv":3.474,"tnv":3.474},{"stockId":3000000002061,"date":"2024-10-29T16:00:00.000Z","nv":3.47,"tnv":3.47},{"stockId":3000000002061,"date":"2024-10-28T16:00:00.000Z","nv":3.475,"tnv":3.475},{"stockId":3000000002061,"date":"2024-10-27T16:00:00.000Z","nv":3.478,"tnv":3.478},{"stockId":3000000002061,"date":"2024-10-24T16:00:00.000Z","nv":3.479,"tnv":3.479},{"stockId":3000000002061,"date":"2024-10-23T16:00:00.000Z","nv":3.485,"tnv":3.485},{"stockId":3000000002061,"date":"2024-10-22T16:00:00.000Z","nv":3.486,"tnv":3.486},{"stockId":3000000002061,"date":"2024-10-21T16:00:00.000Z","nv":3.487,"tnv":3.487},{"stockId":3000000002061,"date":"2024-10-20T16:00:00.000Z","nv":3.483,"tnv":3.483},{"stockId":3000000002061,"date":"2024-10-17T16:00:00.000Z","nv":3.484,"tnv":3.484},{"stockId":3000000002061,"date":"2024-10-16T16:00:00.000Z","nv":3.476,"tnv":3.476},{"stockId":3000000002061,"date":"2024-10-15T16:00:00.000Z","nv":3.48,"tnv":3.48},{"stockId":3000000002061,"date":"2024-10-14T16:00:00.000Z","nv":3.477,"tnv":3.477},{"stockId":3000000002061,"date":"2024-10-13T16:00:00.000Z","nv":3.487,"tnv":3.487},{"stockId":3000000002061,"date":"2024-10-10T16:00:00.000Z","nv":3.475,"tnv":3.475},{"stockId":3000000002061,"date":"2024-10-09T16:00:00.000Z","nv":3.478,"tnv":3.478},{"stockId":3000000002061,"date":"2024-10-08T16:00:00.000Z","nv":3.454,"tnv":3.454},{"stockId":3000000002061,"date":"2024-10-07T16:00:00.000Z","nv":3.489,"tnv":3.489},{"stockId":3000000002061,"date":"2024-09-29T16:00:00.000Z","nv":3.474,"tnv":3.474},{"stockId":3000000002061,"date":"2024-09-26T16:00:00.000Z","nv":3.422,"tnv":3.422},{"stockId":3000000002061,"date":"2024-09-25T16:00:00.000Z","nv":3.418,"tnv":3.418},{"stockId":3000000002061,"date":"2024-09-24T16:00:00.000Z","nv":3.404,"tnv":3.404},{"stockId":3000000002061,"date":"2024-09-23T16:00:00.000Z","nv":3.393,"tnv":3.393},{"stockId":3000000002061,"date":"2024-09-22T16:00:00.000Z","nv":3.377,"tnv":3.377},{"stockId":3000000002061,"date":"2024-09-19T16:00:00.000Z","nv":3.368,"tnv":3.368},{"stockId":3000000002061,"date":"2024-09-18T16:00:00.000Z","nv":3.366,"tnv":3.366},{"stockId":3000000002061,"date":"2024-09-17T16:00:00.000Z","nv":3.365,"tnv":3.365},{"stockId":3000000002061,"date":"2024-09-12T16:00:00.000Z","nv":3.357,"tnv":3.357},{"stockId":3000000002061,"date":"2024-09-11T16:00:00.000Z","nv":3.355,"tnv":3.355},{"stockId":3000000002061,"date":"2024-09-10T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000002061,"date":"2024-09-09T16:00:00.000Z","nv":3.355,"tnv":3.355},{"stockId":3000000002061,"date":"2024-09-08T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000002061,"date":"2024-09-05T16:00:00.000Z","nv":3.354,"tnv":3.354},{"stockId":3000000002061,"date":"2024-09-04T16:00:00.000Z","nv":3.36,"tnv":3.36},{"stockId":3000000002061,"date":"2024-09-03T16:00:00.000Z","nv":3.359,"tnv":3.359},{"stockId":3000000002061,"date":"2024-09-02T16:00:00.000Z","nv":3.358,"tnv":3.358},{"stockId":3000000002061,"date":"2024-09-01T16:00:00.000Z","nv":3.357,"tnv":3.357},{"stockId":3000000002061,"date":"2024-08-29T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000002061,"date":"2024-08-28T16:00:00.000Z","nv":3.354,"tnv":3.354},{"stockId":3000000002061,"date":"2024-08-27T16:00:00.000Z","nv":3.355,"tnv":3.355},{"stockId":3000000002061,"date":"2024-08-26T16:00:00.000Z","nv":3.348,"tnv":3.348},{"stockId":3000000002061,"date":"2024-08-25T16:00:00.000Z","nv":3.358,"tnv":3.358},{"stockId":3000000002061,"date":"2024-08-22T16:00:00.000Z","nv":3.364,"tnv":3.364},{"stockId":3000000002061,"date":"2024-08-21T16:00:00.000Z","nv":3.363,"tnv":3.363},{"stockId":3000000002061,"date":"2024-08-20T16:00:00.000Z","nv":3.359,"tnv":3.359},{"stockId":3000000002061,"date":"2024-08-19T16:00:00.000Z","nv":3.359,"tnv":3.359},{"stockId":3000000002061,"date":"2024-08-18T16:00:00.000Z","nv":3.361,"tnv":3.361},{"stockId":3000000002061,"date":"2024-08-15T16:00:00.000Z","nv":3.354,"tnv":3.354},{"stockId":3000000002061,"date":"2024-08-14T16:00:00.000Z","nv":3.355,"tnv":3.355},{"stockId":3000000002061,"date":"2024-08-13T16:00:00.000Z","nv":3.355,"tnv":3.355},{"stockId":3000000002061,"date":"2024-08-12T16:00:00.000Z","nv":3.351,"tnv":3.351},{"stockId":3000000002061,"date":"2024-08-11T16:00:00.000Z","nv":3.348,"tnv":3.348},{"stockId":3000000002061,"date":"2024-08-08T16:00:00.000Z","nv":3.36,"tnv":3.36},{"stockId":3000000002061,"date":"2024-08-07T16:00:00.000Z","nv":3.366,"tnv":3.366},{"stockId":3000000002061,"date":"2024-08-06T16:00:00.000Z","nv":3.374,"tnv":3.374},{"stockId":3000000002061,"date":"2024-08-05T16:00:00.000Z","nv":3.371,"tnv":3.371},{"stockId":3000000002061,"date":"2024-08-04T16:00:00.000Z","nv":3.373,"tnv":3.373},{"stockId":3000000002061,"date":"2024-08-01T16:00:00.000Z","nv":3.379,"tnv":3.379},{"stockId":3000000002061,"date":"2024-07-31T16:00:00.000Z","nv":3.378,"tnv":3.378},{"stockId":3000000002061,"date":"2024-07-30T16:00:00.000Z","nv":3.378,"tnv":3.378},{"stockId":3000000002061,"date":"2024-07-29T16:00:00.000Z","nv":3.371,"tnv":3.371},{"stockId":3000000002061,"date":"2024-07-28T16:00:00.000Z","nv":3.372,"tnv":3.372},{"stockId":3000000002061,"date":"2024-07-25T16:00:00.000Z","nv":3.365,"tnv":3.365},{"stockId":3000000002061,"date":"2024-07-24T16:00:00.000Z","nv":3.358,"tnv":3.358},{"stockId":3000000002061,"date":"2024-07-23T16:00:00.000Z","nv":3.354,"tnv":3.354},{"stockId":3000000002061,"date":"2024-07-22T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000002061,"date":"2024-07-21T16:00:00.000Z","nv":3.357,"tnv":3.357},{"stockId":3000000002061,"date":"2024-07-18T16:00:00.000Z","nv":3.357,"tnv":3.357},{"stockId":3000000002061,"date":"2024-07-17T16:00:00.000Z","nv":3.357,"tnv":3.357},{"stockId":3000000002061,"date":"2024-07-16T16:00:00.000Z","nv":3.356,"tnv":3.356},{"stockId":3000000002061,"date":"2024-07-15T16:00:00.000Z","nv":3.361,"tnv":3.361},{"stockId":3000000002061,"date":"2024-07-14T16:00:00.000Z","nv":3.363,"tnv":3.363},{"stockId":3000000002061,"date":"2024-07-11T16:00:00.000Z","nv":3.36,"tnv":3.36},{"stockId":3000000002061,"date":"2024-07-10T16:00:00.000Z","nv":3.36,"tnv":3.36},{"stockId":3000000002061,"date":"2024-07-09T16:00:00.000Z","nv":3.359,"tnv":3.359},{"stockId":3000000002061,"date":"2024-07-08T16:00:00.000Z","nv":3.361,"tnv":3.361},{"stockId":3000000002061,"date":"2024-07-07T16:00:00.000Z","nv":3.351,"tnv":3.351},{"stockId":3000000002061,"date":"2024-07-04T16:00:00.000Z","nv":3.352,"tnv":3.352},{"stockId":3000000002061,"date":"2024-07-03T16:00:00.000Z","nv":3.356,"tnv":3.356},{"stockId":3000000002061,"date":"2024-07-02T16:00:00.000Z","nv":3.358,"tnv":3.358},{"stockId":3000000002061,"date":"2024-07-01T16:00:00.000Z","nv":3.359,"tnv":3.359},{"stockId":3000000002061,"date":"2024-06-30T16:00:00.000Z","nv":3.361,"tnv":3.361},{"stockId":3000000002061,"date":"2024-06-27T16:00:00.000Z","nv":3.356,"tnv":3.356},{"stockId":3000000002061,"date":"2024-06-26T16:00:00.000Z","nv":3.347,"tnv":3.347},{"stockId":3000000002061,"date":"2024-06-25T16:00:00.000Z","nv":3.349,"tnv":3.349},{"stockId":3000000002061,"date":"2024-06-24T16:00:00.000Z","nv":3.347,"tnv":3.347},{"stockId":3000000002061,"date":"2024-06-23T16:00:00.000Z","nv":3.347,"tnv":3.347},{"stockId":3000000002061,"date":"2024-06-20T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000002061,"date":"2024-06-19T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000002061,"date":"2024-06-18T16:00:00.000Z","nv":3.355,"tnv":3.355},{"stockId":3000000002061,"date":"2024-06-17T16:00:00.000Z","nv":3.36,"tnv":3.36},{"stockId":3000000002061,"date":"2024-06-16T16:00:00.000Z","nv":3.351,"tnv":3.351},{"stockId":3000000002061,"date":"2024-06-13T16:00:00.000Z","nv":3.352,"tnv":3.352},{"stockId":3000000002061,"date":"2024-06-12T16:00:00.000Z","nv":3.35,"tnv":3.35},{"stockId":3000000002061,"date":"2024-06-11T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000002061,"date":"2024-06-10T16:00:00.000Z","nv":3.348,"tnv":3.348},{"stockId":3000000002061,"date":"2024-06-06T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000002061,"date":"2024-06-05T16:00:00.000Z","nv":3.351,"tnv":3.351},{"stockId":3000000002061,"date":"2024-06-04T16:00:00.000Z","nv":3.352,"tnv":3.352},{"stockId":3000000002061,"date":"2024-06-03T16:00:00.000Z","nv":3.358,"tnv":3.358},{"stockId":3000000002061,"date":"2024-06-02T16:00:00.000Z","nv":3.347,"tnv":3.347},{"stockId":3000000002061,"date":"2024-05-30T16:00:00.000Z","nv":3.349,"tnv":3.349},{"stockId":3000000002061,"date":"2024-05-29T16:00:00.000Z","nv":3.348,"tnv":3.348},{"stockId":3000000002061,"date":"2024-05-28T16:00:00.000Z","nv":3.352,"tnv":3.352},{"stockId":3000000002061,"date":"2024-05-27T16:00:00.000Z","nv":3.351,"tnv":3.351},{"stockId":3000000002061,"date":"2024-05-26T16:00:00.000Z","nv":3.357,"tnv":3.357},{"stockId":3000000002061,"date":"2024-05-23T16:00:00.000Z","nv":3.346,"tnv":3.346},{"stockId":3000000002061,"date":"2024-05-22T16:00:00.000Z","nv":3.345,"tnv":3.345},{"stockId":3000000002061,"date":"2024-05-21T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000002061,"date":"2024-05-20T16:00:00.000Z","nv":3.354,"tnv":3.354},{"stockId":3000000002061,"date":"2024-05-19T16:00:00.000Z","nv":3.354,"tnv":3.354},{"stockId":3000000002061,"date":"2024-05-16T16:00:00.000Z","nv":3.351,"tnv":3.351},{"stockId":3000000002061,"date":"2024-05-15T16:00:00.000Z","nv":3.351,"tnv":3.351},{"stockId":3000000002061,"date":"2024-05-14T16:00:00.000Z","nv":3.352,"tnv":3.352},{"stockId":3000000002061,"date":"2024-05-13T16:00:00.000Z","nv":3.36,"tnv":3.36},{"stockId":3000000002061,"date":"2024-05-12T16:00:00.000Z","nv":3.353,"tnv":3.353},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002061,"nv":3.343,"tnv":3.343},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002061,"nv":3.341,"tnv":3.341},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002061,"nv":3.335,"tnv":3.335},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002061,"nv":3.344,"tnv":3.344},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002061,"nv":3.336,"tnv":3.336},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002061,"nv":3.32,"tnv":3.32},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002061,"nv":3.316,"tnv":3.316},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002061,"nv":3.317,"tnv":3.317},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002061,"nv":3.324,"tnv":3.324},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002061,"nv":3.321,"tnv":3.321},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002061,"nv":3.317,"tnv":3.317},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002061,"nv":3.324,"tnv":3.324},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002061,"nv":3.325,"tnv":3.325},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002061,"nv":3.324,"tnv":3.324},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000002061,"nv":3.323,"tnv":3.323},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000002061,"nv":3.31,"tnv":3.31}],"influencesList":[]}