window.pageData = {"startDate":"2024-04-29T03:42:44.404Z","endDate":"2026-04-29T03:42:44.404Z","stock":{"_id":3000000002361,"stockCode":"002361","shortName":"国富恒瑞债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2361,"masterFundFlag":1,"status":"normal","inceptionDate":"2016-02-03T16:00:00.000Z","name":"富兰克林国海恒瑞债券型证券投资基金","exchange":"jj","followedNum":20,"fundCollectionId":4000050420000,"currency":"CNY","masterFundShortName":"国富恒瑞债券","pinyin":"flklghhrzqxzqtzjj","memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50420000","tickerId":50420000,"name":"国海富兰克林基金管理有限公司"},"managers":[{"name":"赵晓东","stockType":"fund_manager","stockCode":"8801348329","exchange":"fm","tickerId":262404090080}],"hotMetrics":{"fss":{"stockId":3000000002361,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9005,"f_ins_h_s_r_c_hy":-0.0736,"f_ins_h_s_r_c_1y":-0.07400000000000007,"f_ind_h_s_r":0.09949999999999999,"f_ind_h_s_r_c_hy":0.0736,"f_ind_h_s_r_c_1y":0.074,"f_h_a":89627,"f_h_s_a":297797,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002361,"type":"fpr","f_p_r_fys_ssc":7467,"f_p_r_fys_ssrp":0.8545405839807125,"f_p_r_m1_ssc":7572,"f_p_r_m1_ssrp":0.9808479725267468,"f_p_r_m3_ssc":7482,"f_p_r_m3_ssrp":0.907900013367197,"f_p_r_m6_ssc":7253,"f_p_r_m6_ssrp":0.9496690568119139,"f_p_r_y1_ssc":6822,"f_p_r_y1_ssrp":0.2899868054537458,"f_p_r_y2_ssc":5866,"f_p_r_y2_ssrp":0.12634271099744246,"f_p_r_y3_ssc":4904,"f_p_r_y3_ssrp":0.33856822353661026,"f_p_r_y5_ssc":3288,"f_p_r_y5_ssrp":0.5314876787344083,"f_cagr_p_r_fs_ssc":7266,"f_cagr_p_r_fs_ssrp":0.10199587061252581,"f_p_r_y10_ssc":688,"f_p_r_y10_ssrp":0.1339155749636099},"fp":{"stockId":3000000002361,"type":"fp","f_p_r_fys":0.005912786400591896,"f_p_r_m1":2.220446049250313e-16,"f_p_r_m3":-0.0036603221083449933,"f_p_r_m6":0.0029476787030222606,"f_p_r_y1":0.026395173453997334,"f_p_r_y3":0.1036121502088323,"f_p_r_y5":0.1615698998915691,"f_cagr_p_r_fs":0.049871041164034846,"f_p_r_d1":-0.0007530120481925584,"f_p_r_y2":0.10024252223120445,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y10":0.6209879771630016},"ff":{"stockId":3000000002361,"type":"ff","f_m_f":26576822,"f_m_f_r":0.007,"f_c_f":3796688,"f_c_f_r":0.001,"f_m_a_c_f":30373510,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000002361,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.361,"f_nv_cr":-0.0007342143906021725},"f_as":{"stockId":3000000002361,"type":"f_as","f_tas":4127136293.232,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002362,"name":"富兰克林国海恒瑞债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002362","tickerId":2362,"shortName":"国富恒瑞债券C","__csrcFundId":4464,"lastUpdated":"2025-01-04T00:31:53.145Z","exchange":"jj","inceptionDate":"2016-02-03T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050420000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"flklghhrzqxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockId":600016,"holdings":90880238,"marketCap":344436102,"netValueRatio":0.0652,"quarterlyChange":-0.01044386422976451,"stock":{"stockCode":"600016","exchange":"sh","stockType":"company","tickerId":600016,"name":"民生银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockId":601577,"holdings":17864836,"marketCap":172038370,"netValueRatio":0.0326,"quarterlyChange":-0.007216494845359689,"stock":{"stockCode":"601577","exchange":"sh","stockType":"company","tickerId":601577,"name":"长沙银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockId":2035,"holdings":11741138,"marketCap":78665624,"netValueRatio":0.0149,"quarterlyChange":0.09830276196499965,"stock":{"stockCode":"002035","exchange":"sz","stockType":"company","tickerId":2035,"name":"华帝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockId":600048,"holdings":11700812,"marketCap":68098725,"netValueRatio":0.0129,"quarterlyChange":-0.04590163934426128,"stock":{"stockCode":"600048","exchange":"sh","stockType":"company","tickerId":600048,"name":"保利发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockId":69,"holdings":22610434,"marketCap":49064641,"netValueRatio":0.0093,"quarterlyChange":-0.12499999999999989,"stock":{"stockCode":"000069","exchange":"sz","stockType":"company","tickerId":69,"name":"华侨城A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockId":601665,"holdings":7000000,"marketCap":40320000,"netValueRatio":0.0076,"quarterlyChange":0.024134253004338024,"stock":{"stockCode":"601665","tickerId":601665,"exchange":"sh","stockType":"company","name":"齐鲁银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockId":858,"holdings":380000,"marketCap":39242600,"netValueRatio":0.0074,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockId":601166,"holdings":1999972,"marketCap":37639473,"netValueRatio":0.0071,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockId":1979,"holdings":3970600,"marketCap":33392746,"netValueRatio":0.0063,"quarterlyChange":-0.026620370370370683,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockId":2594,"holdings":100000,"marketCap":10525000,"netValueRatio":0.002,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}}],"bondHoldings":[{"_id":"69e8f8ef1398d79843fffbe1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockCode":"250206","stockName":"25国开06","holdings":9900000,"marketCap":1005204230,"netValueRatio":0.1904,"lastUpdated":"2026-04-22T16:35:59.338Z"},{"_id":"69e8f8ef1398d79843fffbe2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockCode":"230207","stockName":"23国开07","holdings":6700000,"marketCap":682651068,"netValueRatio":0.1293,"lastUpdated":"2026-04-22T16:35:59.342Z"},{"_id":"69e8f8ef1398d79843fffbe3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockCode":"240202","stockName":"24国开02","holdings":6500000,"marketCap":658198726,"netValueRatio":0.1247,"lastUpdated":"2026-04-22T16:35:59.345Z"},{"_id":"69e8f8ef1398d79843fffbe4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockCode":"250211","stockName":"25国开11","holdings":4400000,"marketCap":443982542,"netValueRatio":0.0841,"lastUpdated":"2026-04-22T16:35:59.349Z"},{"_id":"69e8f8ef1398d79843fffbe5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002361,"stockCode":"220203","stockName":"22国开03","holdings":3000000,"marketCap":304144109,"netValueRatio":0.0576,"lastUpdated":"2026-04-22T16:35:59.352Z"}],"lastFsMetrics":{"latestTurnoverRate":0.3612231083014819,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000002361,"date":"2026-04-27T16:00:00.000Z","nv":1.361,"tnv":1.605},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"stockId":3000000002361,"date":"2026-04-23T16:00:00.000Z","nv":1.362,"tnv":1.606},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002361,"nv":1.364,"tnv":1.608},{"stockId":3000000002361,"date":"2026-04-21T16:00:00.000Z","nv":1.363,"tnv":1.607},{"stockId":3000000002361,"date":"2026-04-20T16:00:00.000Z","nv":1.363,"tnv":1.607},{"stockId":3000000002361,"date":"2026-04-19T16:00:00.000Z","nv":1.362,"tnv":1.606},{"stockId":3000000002361,"date":"2026-04-16T16:00:00.000Z","nv":1.362,"tnv":1.606},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"stockId":3000000002361,"date":"2026-04-13T16:00:00.000Z","nv":1.361,"tnv":1.605},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"stockId":3000000002361,"date":"2026-04-09T16:00:00.000Z","nv":1.358,"tnv":1.602},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002361,"nv":1.356,"tnv":1.6},{"stockId":3000000002361,"date":"2026-04-02T16:00:00.000Z","nv":1.358,"tnv":1.602},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002361,"nv":1.36,"tnv":1.604},{"stockId":3000000002361,"date":"2026-03-31T16:00:00.000Z","nv":1.362,"tnv":1.606},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"stockId":3000000002361,"date":"2026-03-29T16:00:00.000Z","nv":1.361,"tnv":1.605},{"stockId":3000000002361,"date":"2026-03-26T16:00:00.000Z","nv":1.361,"tnv":1.605},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"stockId":3000000002361,"date":"2026-03-24T16:00:00.000Z","nv":1.365,"tnv":1.609},{"stockId":3000000002361,"date":"2026-03-23T16:00:00.000Z","nv":1.36,"tnv":1.604},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002361,"nv":1.352,"tnv":1.596},{"stockId":3000000002361,"date":"2026-03-19T16:00:00.000Z","nv":1.362,"tnv":1.606},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002361,"nv":1.366,"tnv":1.61},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002361,"nv":1.37,"tnv":1.614},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002361,"nv":1.371,"tnv":1.615},{"stockId":3000000002361,"date":"2026-03-15T16:00:00.000Z","nv":1.373,"tnv":1.617},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002361,"nv":1.373,"tnv":1.617},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002361,"nv":1.372,"tnv":1.616},{"stockId":3000000002361,"date":"2026-03-10T16:00:00.000Z","nv":1.372,"tnv":1.616},{"stockId":3000000002361,"date":"2026-03-09T16:00:00.000Z","nv":1.37,"tnv":1.614},{"stockId":3000000002361,"date":"2026-03-08T16:00:00.000Z","nv":1.367,"tnv":1.611},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002361,"nv":1.37,"tnv":1.614},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002361,"nv":1.369,"tnv":1.613},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002361,"nv":1.368,"tnv":1.612},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002361,"nv":1.372,"tnv":1.616},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002361,"nv":1.376,"tnv":1.62},{"stockId":3000000002361,"date":"2026-02-26T16:00:00.000Z","nv":1.375,"tnv":1.619},{"stockId":3000000002361,"date":"2026-02-25T16:00:00.000Z","nv":1.375,"tnv":1.619},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002361,"nv":1.378,"tnv":1.622},{"stockId":3000000002361,"date":"2026-02-23T16:00:00.000Z","nv":1.376,"tnv":1.62},{"stockId":3000000002361,"date":"2026-02-12T16:00:00.000Z","nv":1.376,"tnv":1.62},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002361,"nv":1.377,"tnv":1.621},{"stockId":3000000002361,"date":"2026-02-10T16:00:00.000Z","nv":1.379,"tnv":1.623},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002361,"nv":1.378,"tnv":1.622},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002361,"nv":1.378,"tnv":1.622},{"stockId":3000000002361,"date":"2026-02-05T16:00:00.000Z","nv":1.374,"tnv":1.618},{"stockId":3000000002361,"date":"2026-02-04T16:00:00.000Z","nv":1.374,"tnv":1.618},{"stockId":3000000002361,"date":"2026-02-03T16:00:00.000Z","nv":1.371,"tnv":1.615},{"stockId":3000000002361,"date":"2026-02-02T16:00:00.000Z","nv":1.365,"tnv":1.609},{"stockId":3000000002361,"date":"2026-02-01T16:00:00.000Z","nv":1.364,"tnv":1.608},{"stockId":3000000002361,"date":"2026-01-29T16:00:00.000Z","nv":1.369,"tnv":1.613},{"stockId":3000000002361,"date":"2026-01-28T16:00:00.000Z","nv":1.373,"tnv":1.617},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002361,"nv":1.366,"tnv":1.61},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002361,"nv":1.363,"tnv":1.607},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002361,"nv":1.364,"tnv":1.608},{"stockId":3000000002361,"date":"2026-01-22T16:00:00.000Z","nv":1.365,"tnv":1.609},{"stockId":3000000002361,"date":"2026-01-21T16:00:00.000Z","nv":1.364,"tnv":1.608},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002361,"nv":1.361,"tnv":1.605},{"stockId":3000000002361,"date":"2026-01-19T16:00:00.000Z","nv":1.362,"tnv":1.606},{"stockId":3000000002361,"date":"2026-01-18T16:00:00.000Z","nv":1.357,"tnv":1.601},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002361,"nv":1.355,"tnv":1.599},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002361,"nv":1.358,"tnv":1.602},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"stockId":3000000002361,"date":"2026-01-12T16:00:00.000Z","nv":1.361,"tnv":1.605},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002361,"nv":1.36,"tnv":1.604},{"stockId":3000000002361,"date":"2026-01-08T16:00:00.000Z","nv":1.359,"tnv":1.603},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002361,"nv":1.358,"tnv":1.602},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002361,"nv":1.358,"tnv":1.602},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002361,"nv":1.356,"tnv":1.6},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002361,"nv":1.353,"tnv":1.597},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002361,"nv":1.353,"tnv":1.597},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002361,"nv":1.353,"tnv":1.597},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002361,"nv":1.354,"tnv":1.598},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002361,"nv":1.355,"tnv":1.599},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002361,"nv":1.353,"tnv":1.597},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002361,"nv":1.352,"tnv":1.596},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002361,"nv":1.354,"tnv":1.598},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002361,"nv":1.355,"tnv":1.599},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002361,"nv":1.354,"tnv":1.598},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002361,"nv":1.352,"tnv":1.596},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002361,"nv":1.351,"tnv":1.595},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002361,"nv":1.352,"tnv":1.596},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002361,"nv":1.351,"tnv":1.595},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002361,"nv":1.352,"tnv":1.596},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002361,"nv":1.354,"tnv":1.598},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002361,"nv":1.353,"tnv":1.597},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002361,"nv":1.356,"tnv":1.6},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002361,"nv":1.361,"tnv":1.605},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002361,"nv":1.361,"tnv":1.605},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002361,"nv":1.36,"tnv":1.604},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002361,"nv":1.361,"tnv":1.605},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002361,"nv":1.366,"tnv":1.61},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002361,"nv":1.365,"tnv":1.609},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002361,"nv":1.366,"tnv":1.61},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002361,"nv":1.366,"tnv":1.61},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002361,"nv":1.365,"tnv":1.609},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002361,"nv":1.365,"tnv":1.609},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002361,"nv":1.364,"tnv":1.608},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002361,"nv":1.358,"tnv":1.602},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002361,"nv":1.355,"tnv":1.599},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002361,"nv":1.353,"tnv":1.597},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002361,"nv":1.355,"tnv":1.599},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002361,"nv":1.36,"tnv":1.604},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002361,"nv":1.36,"tnv":1.604},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002361,"nv":1.361,"tnv":1.605},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002361,"nv":1.358,"tnv":1.602},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002361,"nv":1.358,"tnv":1.602},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002361,"nv":1.355,"tnv":1.599},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002361,"nv":1.358,"tnv":1.602},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002361,"nv":1.358,"tnv":1.602},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002361,"nv":1.355,"tnv":1.599},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002361,"nv":1.355,"tnv":1.599},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002361,"nv":1.355,"tnv":1.599},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002361,"nv":1.354,"tnv":1.598},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002361,"nv":1.354,"tnv":1.598},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002361,"nv":1.352,"tnv":1.596},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002361,"nv":1.352,"tnv":1.596},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002361,"nv":1.352,"tnv":1.596},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002361,"nv":1.35,"tnv":1.594},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002361,"nv":1.35,"tnv":1.594},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002361,"nv":1.353,"tnv":1.597},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002361,"nv":1.352,"tnv":1.596},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002361,"nv":1.357,"tnv":1.601},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002361,"nv":1.36,"tnv":1.604},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002361,"nv":1.364,"tnv":1.608},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002361,"nv":1.363,"tnv":1.607},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002361,"nv":1.36,"tnv":1.604},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002361,"nv":1.363,"tnv":1.607},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002361,"nv":1.365,"tnv":1.609},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002361,"nv":1.367,"tnv":1.611},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002361,"nv":1.365,"tnv":1.609},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002361,"nv":1.376,"tnv":1.62},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002361,"nv":1.377,"tnv":1.621},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002361,"nv":1.371,"tnv":1.615},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002361,"nv":1.371,"tnv":1.615},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002361,"nv":1.368,"tnv":1.612},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002361,"nv":1.365,"tnv":1.609},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002361,"nv":1.366,"tnv":1.61},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002361,"nv":1.364,"tnv":1.608},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002361,"nv":1.364,"tnv":1.608},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002361,"nv":1.365,"tnv":1.609},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002361,"nv":1.366,"tnv":1.61},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002361,"nv":1.366,"tnv":1.61},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002361,"nv":1.365,"tnv":1.609},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002361,"nv":1.364,"tnv":1.608},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002361,"nv":1.363,"tnv":1.607},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002361,"nv":1.363,"tnv":1.607},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002361,"nv":1.358,"tnv":1.602},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002361,"nv":1.356,"tnv":1.6},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002361,"nv":1.355,"tnv":1.599},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002361,"nv":1.361,"tnv":1.605},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002361,"nv":1.361,"tnv":1.605},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002361,"nv":1.364,"tnv":1.608},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002361,"nv":1.365,"tnv":1.609},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002361,"nv":1.366,"tnv":1.61},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002361,"nv":1.366,"tnv":1.61},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002361,"nv":1.366,"tnv":1.61},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002361,"nv":1.365,"tnv":1.609},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002361,"nv":1.363,"tnv":1.607},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002361,"nv":1.361,"tnv":1.605},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002361,"nv":1.361,"tnv":1.605},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002361,"nv":1.362,"tnv":1.606},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002361,"nv":1.365,"tnv":1.609},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002361,"nv":1.359,"tnv":1.603},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002361,"nv":1.358,"tnv":1.602},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002361,"nv":1.355,"tnv":1.599},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002361,"nv":1.352,"tnv":1.596},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002361,"nv":1.35,"tnv":1.594},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002361,"nv":1.349,"tnv":1.593},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002361,"nv":1.347,"tnv":1.591},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002361,"nv":1.346,"tnv":1.59},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002361,"nv":1.349,"tnv":1.593},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002361,"nv":1.348,"tnv":1.592},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002361,"nv":1.345,"tnv":1.589},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002361,"nv":1.344,"tnv":1.588},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002361,"nv":1.343,"tnv":1.587},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002361,"nv":1.341,"tnv":1.585},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002361,"nv":1.343,"tnv":1.587},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002361,"nv":1.343,"tnv":1.587},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002361,"nv":1.345,"tnv":1.589},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002361,"nv":1.342,"tnv":1.586},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002361,"nv":1.345,"tnv":1.589},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002361,"nv":1.344,"tnv":1.588},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002361,"nv":1.343,"tnv":1.587},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002361,"nv":1.342,"tnv":1.586},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002361,"nv":1.34,"tnv":1.584},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002361,"nv":1.34,"tnv":1.584},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002361,"nv":1.342,"tnv":1.586},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002361,"nv":1.339,"tnv":1.583},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002361,"nv":1.336,"tnv":1.58},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002361,"nv":1.336,"tnv":1.58},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002361,"nv":1.334,"tnv":1.578},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002361,"nv":1.333,"tnv":1.577},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002361,"nv":1.332,"tnv":1.576},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002361,"nv":1.332,"tnv":1.576},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002361,"nv":1.335,"tnv":1.579},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002361,"nv":1.336,"tnv":1.58},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002361,"nv":1.334,"tnv":1.578},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002361,"nv":1.333,"tnv":1.577},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002361,"nv":1.333,"tnv":1.577},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002361,"nv":1.334,"tnv":1.578},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002361,"nv":1.336,"tnv":1.58},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002361,"nv":1.335,"tnv":1.579},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002361,"nv":1.333,"tnv":1.577},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002361,"nv":1.332,"tnv":1.576},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002361,"nv":1.332,"tnv":1.576},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002361,"nv":1.33,"tnv":1.574},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002361,"nv":1.327,"tnv":1.571},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002361,"nv":1.326,"tnv":1.57},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002361,"nv":1.327,"tnv":1.571},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002361,"nv":1.326,"tnv":1.57},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002361,"nv":1.328,"tnv":1.572},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002361,"nv":1.326,"tnv":1.57},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002361,"nv":1.326,"tnv":1.57},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002361,"nv":1.328,"tnv":1.572},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002361,"nv":1.327,"tnv":1.571},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002361,"nv":1.329,"tnv":1.573},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002361,"nv":1.329,"tnv":1.573},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002361,"nv":1.325,"tnv":1.569},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002361,"nv":1.325,"tnv":1.569},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002361,"nv":1.324,"tnv":1.568},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002361,"nv":1.325,"tnv":1.569},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002361,"nv":1.327,"tnv":1.571},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002361,"nv":1.325,"tnv":1.569},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002361,"nv":1.317,"tnv":1.561},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002361,"nv":1.307,"tnv":1.551},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002361,"nv":1.327,"tnv":1.571},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002361,"nv":1.327,"tnv":1.571},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002361,"nv":1.324,"tnv":1.568},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002361,"nv":1.324,"tnv":1.568},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002361,"nv":1.327,"tnv":1.571},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002361,"nv":1.329,"tnv":1.573},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002361,"nv":1.329,"tnv":1.573},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002361,"nv":1.329,"tnv":1.573},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002361,"nv":1.329,"tnv":1.573},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002361,"nv":1.328,"tnv":1.572},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002361,"nv":1.331,"tnv":1.575},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002361,"nv":1.332,"tnv":1.576},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002361,"nv":1.333,"tnv":1.577},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002361,"nv":1.334,"tnv":1.578},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002361,"nv":1.333,"tnv":1.577},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002361,"nv":1.327,"tnv":1.571},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002361,"nv":1.327,"tnv":1.571},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002361,"nv":1.328,"tnv":1.572},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002361,"nv":1.327,"tnv":1.571},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002361,"nv":1.328,"tnv":1.572},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002361,"nv":1.329,"tnv":1.573},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002361,"nv":1.326,"tnv":1.57},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002361,"nv":1.325,"tnv":1.569},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002361,"nv":1.325,"tnv":1.569},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002361,"nv":1.324,"tnv":1.568},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002361,"nv":1.329,"tnv":1.573},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002361,"nv":1.327,"tnv":1.571},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002361,"nv":1.322,"tnv":1.566},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002361,"nv":1.325,"tnv":1.569},{"stockId":3000000002361,"date":"2025-02-20T16:00:00.000Z","nv":1.323,"tnv":1.567},{"stockId":3000000002361,"date":"2025-02-19T16:00:00.000Z","nv":1.323,"tnv":1.567},{"stockId":3000000002361,"date":"2025-02-18T16:00:00.000Z","nv":1.323,"tnv":1.567},{"stockId":3000000002361,"date":"2025-02-17T16:00:00.000Z","nv":1.321,"tnv":1.565},{"stockId":3000000002361,"date":"2025-02-16T16:00:00.000Z","nv":1.324,"tnv":1.568},{"stockId":3000000002361,"date":"2025-02-13T16:00:00.000Z","nv":1.325,"tnv":1.569},{"stockId":3000000002361,"date":"2025-02-12T16:00:00.000Z","nv":1.326,"tnv":1.57},{"stockId":3000000002361,"date":"2025-02-11T16:00:00.000Z","nv":1.325,"tnv":1.569},{"stockId":3000000002361,"date":"2025-02-10T16:00:00.000Z","nv":1.323,"tnv":1.567},{"stockId":3000000002361,"date":"2025-02-09T16:00:00.000Z","nv":1.324,"tnv":1.568},{"stockId":3000000002361,"date":"2025-02-06T16:00:00.000Z","nv":1.323,"tnv":1.567},{"stockId":3000000002361,"date":"2025-02-05T16:00:00.000Z","nv":1.321,"tnv":1.565},{"stockId":3000000002361,"date":"2025-02-04T16:00:00.000Z","nv":1.319,"tnv":1.563},{"stockId":3000000002361,"date":"2025-01-26T16:00:00.000Z","nv":1.322,"tnv":1.566},{"stockId":3000000002361,"date":"2025-01-23T16:00:00.000Z","nv":1.322,"tnv":1.566},{"stockId":3000000002361,"date":"2025-01-22T16:00:00.000Z","nv":1.321,"tnv":1.565},{"stockId":3000000002361,"date":"2025-01-21T16:00:00.000Z","nv":1.317,"tnv":1.561},{"stockId":3000000002361,"date":"2025-01-20T16:00:00.000Z","nv":1.323,"tnv":1.567},{"stockId":3000000002361,"date":"2025-01-19T16:00:00.000Z","nv":1.321,"tnv":1.565},{"stockId":3000000002361,"date":"2025-01-16T16:00:00.000Z","nv":1.319,"tnv":1.563},{"stockId":3000000002361,"date":"2025-01-15T16:00:00.000Z","nv":1.319,"tnv":1.563},{"stockId":3000000002361,"date":"2025-01-14T16:00:00.000Z","nv":1.317,"tnv":1.561},{"stockId":3000000002361,"date":"2025-01-13T16:00:00.000Z","nv":1.317,"tnv":1.561},{"stockId":3000000002361,"date":"2025-01-12T16:00:00.000Z","nv":1.311,"tnv":1.555},{"stockId":3000000002361,"date":"2025-01-09T16:00:00.000Z","nv":1.313,"tnv":1.557},{"stockId":3000000002361,"date":"2025-01-08T16:00:00.000Z","nv":1.317,"tnv":1.561},{"stockId":3000000002361,"date":"2025-01-07T16:00:00.000Z","nv":1.318,"tnv":1.562},{"stockId":3000000002361,"date":"2025-01-06T16:00:00.000Z","nv":1.318,"tnv":1.562},{"stockId":3000000002361,"date":"2025-01-05T16:00:00.000Z","nv":1.315,"tnv":1.559},{"stockId":3000000002361,"date":"2025-01-02T16:00:00.000Z","nv":1.316,"tnv":1.56},{"stockId":3000000002361,"date":"2025-01-01T16:00:00.000Z","nv":1.32,"tnv":1.564},{"stockId":3000000002361,"date":"2024-12-30T16:00:00.000Z","nv":1.325,"tnv":1.569},{"stockId":3000000002361,"date":"2024-12-29T16:00:00.000Z","nv":1.328,"tnv":1.572},{"stockId":3000000002361,"date":"2024-12-26T16:00:00.000Z","nv":1.327,"tnv":1.571},{"stockId":3000000002361,"date":"2024-12-25T16:00:00.000Z","nv":1.326,"tnv":1.57},{"stockId":3000000002361,"date":"2024-12-24T16:00:00.000Z","nv":1.326,"tnv":1.57},{"stockId":3000000002361,"date":"2024-12-23T16:00:00.000Z","nv":1.327,"tnv":1.571},{"stockId":3000000002361,"date":"2024-12-22T16:00:00.000Z","nv":1.321,"tnv":1.565},{"stockId":3000000002361,"date":"2024-12-19T16:00:00.000Z","nv":1.323,"tnv":1.567},{"stockId":3000000002361,"date":"2024-12-18T16:00:00.000Z","nv":1.322,"tnv":1.566},{"stockId":3000000002361,"date":"2024-12-17T16:00:00.000Z","nv":1.323,"tnv":1.567},{"stockId":3000000002361,"date":"2024-12-16T16:00:00.000Z","nv":1.322,"tnv":1.566},{"stockId":3000000002361,"date":"2024-12-15T16:00:00.000Z","nv":1.327,"tnv":1.571},{"stockId":3000000002361,"date":"2024-12-12T16:00:00.000Z","nv":1.332,"tnv":1.576},{"stockId":3000000002361,"date":"2024-12-11T16:00:00.000Z","nv":1.338,"tnv":1.582},{"stockId":3000000002361,"date":"2024-12-10T16:00:00.000Z","nv":1.333,"tnv":1.577},{"stockId":3000000002361,"date":"2024-12-09T16:00:00.000Z","nv":1.328,"tnv":1.572},{"stockId":3000000002361,"date":"2024-12-08T16:00:00.000Z","nv":1.322,"tnv":1.566},{"stockId":3000000002361,"date":"2024-12-05T16:00:00.000Z","nv":1.323,"tnv":1.567},{"stockId":3000000002361,"date":"2024-12-04T16:00:00.000Z","nv":1.32,"tnv":1.564},{"stockId":3000000002361,"date":"2024-12-03T16:00:00.000Z","nv":1.32,"tnv":1.564},{"stockId":3000000002361,"date":"2024-12-02T16:00:00.000Z","nv":1.324,"tnv":1.568},{"stockId":3000000002361,"date":"2024-12-01T16:00:00.000Z","nv":1.322,"tnv":1.566},{"stockId":3000000002361,"date":"2024-11-28T16:00:00.000Z","nv":1.32,"tnv":1.564},{"stockId":3000000002361,"date":"2024-11-27T16:00:00.000Z","nv":1.314,"tnv":1.558},{"stockId":3000000002361,"date":"2024-11-26T16:00:00.000Z","nv":1.314,"tnv":1.558},{"stockId":3000000002361,"date":"2024-11-25T16:00:00.000Z","nv":1.308,"tnv":1.552},{"stockId":3000000002361,"date":"2024-11-24T16:00:00.000Z","nv":1.305,"tnv":1.549},{"stockId":3000000002361,"date":"2024-11-21T16:00:00.000Z","nv":1.304,"tnv":1.548},{"stockId":3000000002361,"date":"2024-11-20T16:00:00.000Z","nv":1.313,"tnv":1.557},{"stockId":3000000002361,"date":"2024-11-19T16:00:00.000Z","nv":1.314,"tnv":1.558},{"stockId":3000000002361,"date":"2024-11-18T16:00:00.000Z","nv":1.315,"tnv":1.559},{"stockId":3000000002361,"date":"2024-11-17T16:00:00.000Z","nv":1.311,"tnv":1.555},{"stockId":3000000002361,"date":"2024-11-14T16:00:00.000Z","nv":1.313,"tnv":1.557},{"stockId":3000000002361,"date":"2024-11-13T16:00:00.000Z","nv":1.315,"tnv":1.559},{"stockId":3000000002361,"date":"2024-11-12T16:00:00.000Z","nv":1.323,"tnv":1.567},{"stockId":3000000002361,"date":"2024-11-11T16:00:00.000Z","nv":1.323,"tnv":1.567},{"stockId":3000000002361,"date":"2024-11-10T16:00:00.000Z","nv":1.326,"tnv":1.57},{"stockId":3000000002361,"date":"2024-11-07T16:00:00.000Z","nv":1.327,"tnv":1.571},{"stockId":3000000002361,"date":"2024-11-06T16:00:00.000Z","nv":1.333,"tnv":1.577},{"stockId":3000000002361,"date":"2024-11-05T16:00:00.000Z","nv":1.319,"tnv":1.563},{"stockId":3000000002361,"date":"2024-11-04T16:00:00.000Z","nv":1.319,"tnv":1.563},{"stockId":3000000002361,"date":"2024-11-03T16:00:00.000Z","nv":1.313,"tnv":1.557},{"stockId":3000000002361,"date":"2024-10-31T16:00:00.000Z","nv":1.307,"tnv":1.551},{"stockId":3000000002361,"date":"2024-10-30T16:00:00.000Z","nv":1.3,"tnv":1.544},{"stockId":3000000002361,"date":"2024-10-29T16:00:00.000Z","nv":1.302,"tnv":1.546},{"stockId":3000000002361,"date":"2024-10-28T16:00:00.000Z","nv":1.302,"tnv":1.546},{"stockId":3000000002361,"date":"2024-10-27T16:00:00.000Z","nv":1.307,"tnv":1.551},{"stockId":3000000002361,"date":"2024-10-24T16:00:00.000Z","nv":1.303,"tnv":1.547},{"stockId":3000000002361,"date":"2024-10-23T16:00:00.000Z","nv":1.3,"tnv":1.544},{"stockId":3000000002361,"date":"2024-10-22T16:00:00.000Z","nv":1.305,"tnv":1.549},{"stockId":3000000002361,"date":"2024-10-21T16:00:00.000Z","nv":1.304,"tnv":1.548},{"stockId":3000000002361,"date":"2024-10-20T16:00:00.000Z","nv":1.302,"tnv":1.546},{"stockId":3000000002361,"date":"2024-10-17T16:00:00.000Z","nv":1.298,"tnv":1.542},{"stockId":3000000002361,"date":"2024-10-16T16:00:00.000Z","nv":1.293,"tnv":1.537},{"stockId":3000000002361,"date":"2024-10-15T16:00:00.000Z","nv":1.299,"tnv":1.543},{"stockId":3000000002361,"date":"2024-10-14T16:00:00.000Z","nv":1.293,"tnv":1.537},{"stockId":3000000002361,"date":"2024-10-13T16:00:00.000Z","nv":1.299,"tnv":1.543},{"stockId":3000000002361,"date":"2024-10-10T16:00:00.000Z","nv":1.288,"tnv":1.532},{"stockId":3000000002361,"date":"2024-10-09T16:00:00.000Z","nv":1.295,"tnv":1.539},{"stockId":3000000002361,"date":"2024-10-08T16:00:00.000Z","nv":1.289,"tnv":1.533},{"stockId":3000000002361,"date":"2024-10-07T16:00:00.000Z","nv":1.315,"tnv":1.559},{"stockId":3000000002361,"date":"2024-09-29T16:00:00.000Z","nv":1.306,"tnv":1.55},{"stockId":3000000002361,"date":"2024-09-26T16:00:00.000Z","nv":1.284,"tnv":1.528},{"stockId":3000000002361,"date":"2024-09-25T16:00:00.000Z","nv":1.271,"tnv":1.515},{"stockId":3000000002361,"date":"2024-09-24T16:00:00.000Z","nv":1.251,"tnv":1.495},{"stockId":3000000002361,"date":"2024-09-23T16:00:00.000Z","nv":1.249,"tnv":1.493},{"stockId":3000000002361,"date":"2024-09-22T16:00:00.000Z","nv":1.235,"tnv":1.479},{"stockId":3000000002361,"date":"2024-09-19T16:00:00.000Z","nv":1.235,"tnv":1.479},{"stockId":3000000002361,"date":"2024-09-18T16:00:00.000Z","nv":1.235,"tnv":1.479},{"stockId":3000000002361,"date":"2024-09-17T16:00:00.000Z","nv":1.229,"tnv":1.473},{"stockId":3000000002361,"date":"2024-09-12T16:00:00.000Z","nv":1.226,"tnv":1.47},{"stockId":3000000002361,"date":"2024-09-11T16:00:00.000Z","nv":1.229,"tnv":1.473},{"stockId":3000000002361,"date":"2024-09-10T16:00:00.000Z","nv":1.23,"tnv":1.474},{"stockId":3000000002361,"date":"2024-09-09T16:00:00.000Z","nv":1.232,"tnv":1.476},{"stockId":3000000002361,"date":"2024-09-08T16:00:00.000Z","nv":1.231,"tnv":1.475},{"stockId":3000000002361,"date":"2024-09-05T16:00:00.000Z","nv":1.235,"tnv":1.479},{"stockId":3000000002361,"date":"2024-09-04T16:00:00.000Z","nv":1.239,"tnv":1.483},{"stockId":3000000002361,"date":"2024-09-03T16:00:00.000Z","nv":1.237,"tnv":1.481},{"stockId":3000000002361,"date":"2024-09-02T16:00:00.000Z","nv":1.238,"tnv":1.482},{"stockId":3000000002361,"date":"2024-09-01T16:00:00.000Z","nv":1.236,"tnv":1.48},{"stockId":3000000002361,"date":"2024-08-29T16:00:00.000Z","nv":1.239,"tnv":1.483},{"stockId":3000000002361,"date":"2024-08-28T16:00:00.000Z","nv":1.233,"tnv":1.477},{"stockId":3000000002361,"date":"2024-08-27T16:00:00.000Z","nv":1.229,"tnv":1.473},{"stockId":3000000002361,"date":"2024-08-26T16:00:00.000Z","nv":1.23,"tnv":1.474},{"stockId":3000000002361,"date":"2024-08-25T16:00:00.000Z","nv":1.232,"tnv":1.476},{"stockId":3000000002361,"date":"2024-08-22T16:00:00.000Z","nv":1.23,"tnv":1.474},{"stockId":3000000002361,"date":"2024-08-21T16:00:00.000Z","nv":1.23,"tnv":1.474},{"stockId":3000000002361,"date":"2024-08-20T16:00:00.000Z","nv":1.233,"tnv":1.477},{"stockId":3000000002361,"date":"2024-08-19T16:00:00.000Z","nv":1.235,"tnv":1.479},{"stockId":3000000002361,"date":"2024-08-18T16:00:00.000Z","nv":1.237,"tnv":1.481},{"stockId":3000000002361,"date":"2024-08-15T16:00:00.000Z","nv":1.234,"tnv":1.478},{"stockId":3000000002361,"date":"2024-08-14T16:00:00.000Z","nv":1.236,"tnv":1.48},{"stockId":3000000002361,"date":"2024-08-13T16:00:00.000Z","nv":1.237,"tnv":1.481},{"stockId":3000000002361,"date":"2024-08-12T16:00:00.000Z","nv":1.239,"tnv":1.483},{"stockId":3000000002361,"date":"2024-08-11T16:00:00.000Z","nv":1.241,"tnv":1.485},{"stockId":3000000002361,"date":"2024-08-08T16:00:00.000Z","nv":1.243,"tnv":1.487},{"stockId":3000000002361,"date":"2024-08-07T16:00:00.000Z","nv":1.243,"tnv":1.487},{"stockId":3000000002361,"date":"2024-08-06T16:00:00.000Z","nv":1.243,"tnv":1.487},{"stockId":3000000002361,"date":"2024-08-05T16:00:00.000Z","nv":1.242,"tnv":1.486},{"stockId":3000000002361,"date":"2024-08-04T16:00:00.000Z","nv":1.239,"tnv":1.483},{"stockId":3000000002361,"date":"2024-08-01T16:00:00.000Z","nv":1.24,"tnv":1.484},{"stockId":3000000002361,"date":"2024-07-31T16:00:00.000Z","nv":1.241,"tnv":1.485},{"stockId":3000000002361,"date":"2024-07-30T16:00:00.000Z","nv":1.242,"tnv":1.486},{"stockId":3000000002361,"date":"2024-07-29T16:00:00.000Z","nv":1.23,"tnv":1.474},{"stockId":3000000002361,"date":"2024-07-28T16:00:00.000Z","nv":1.231,"tnv":1.475},{"stockId":3000000002361,"date":"2024-07-25T16:00:00.000Z","nv":1.231,"tnv":1.475},{"stockId":3000000002361,"date":"2024-07-24T16:00:00.000Z","nv":1.226,"tnv":1.47},{"stockId":3000000002361,"date":"2024-07-23T16:00:00.000Z","nv":1.225,"tnv":1.469},{"stockId":3000000002361,"date":"2024-07-22T16:00:00.000Z","nv":1.229,"tnv":1.473},{"stockId":3000000002361,"date":"2024-07-21T16:00:00.000Z","nv":1.235,"tnv":1.479},{"stockId":3000000002361,"date":"2024-07-18T16:00:00.000Z","nv":1.238,"tnv":1.482},{"stockId":3000000002361,"date":"2024-07-17T16:00:00.000Z","nv":1.239,"tnv":1.483},{"stockId":3000000002361,"date":"2024-07-16T16:00:00.000Z","nv":1.238,"tnv":1.482},{"stockId":3000000002361,"date":"2024-07-15T16:00:00.000Z","nv":1.236,"tnv":1.48},{"stockId":3000000002361,"date":"2024-07-14T16:00:00.000Z","nv":1.235,"tnv":1.479},{"stockId":3000000002361,"date":"2024-07-11T16:00:00.000Z","nv":1.237,"tnv":1.481},{"stockId":3000000002361,"date":"2024-07-10T16:00:00.000Z","nv":1.234,"tnv":1.478},{"stockId":3000000002361,"date":"2024-07-09T16:00:00.000Z","nv":1.229,"tnv":1.473},{"stockId":3000000002361,"date":"2024-07-08T16:00:00.000Z","nv":1.23,"tnv":1.474},{"stockId":3000000002361,"date":"2024-07-07T16:00:00.000Z","nv":1.226,"tnv":1.47},{"stockId":3000000002361,"date":"2024-07-04T16:00:00.000Z","nv":1.231,"tnv":1.475},{"stockId":3000000002361,"date":"2024-07-03T16:00:00.000Z","nv":1.232,"tnv":1.476},{"stockId":3000000002361,"date":"2024-07-02T16:00:00.000Z","nv":1.236,"tnv":1.48},{"stockId":3000000002361,"date":"2024-07-01T16:00:00.000Z","nv":1.24,"tnv":1.484},{"stockId":3000000002361,"date":"2024-06-30T16:00:00.000Z","nv":1.242,"tnv":1.486},{"stockId":3000000002361,"date":"2024-06-27T16:00:00.000Z","nv":1.239,"tnv":1.483},{"stockId":3000000002361,"date":"2024-06-26T16:00:00.000Z","nv":1.237,"tnv":1.481},{"stockId":3000000002361,"date":"2024-06-25T16:00:00.000Z","nv":1.239,"tnv":1.483},{"stockId":3000000002361,"date":"2024-06-24T16:00:00.000Z","nv":1.237,"tnv":1.481},{"stockId":3000000002361,"date":"2024-06-23T16:00:00.000Z","nv":1.238,"tnv":1.482},{"stockId":3000000002361,"date":"2024-06-20T16:00:00.000Z","nv":1.24,"tnv":1.484},{"stockId":3000000002361,"date":"2024-06-19T16:00:00.000Z","nv":1.242,"tnv":1.486},{"stockId":3000000002361,"date":"2024-06-18T16:00:00.000Z","nv":1.248,"tnv":1.492},{"stockId":3000000002361,"date":"2024-06-17T16:00:00.000Z","nv":1.249,"tnv":1.493},{"stockId":3000000002361,"date":"2024-06-16T16:00:00.000Z","nv":1.249,"tnv":1.493},{"stockId":3000000002361,"date":"2024-06-13T16:00:00.000Z","nv":1.251,"tnv":1.495},{"stockId":3000000002361,"date":"2024-06-12T16:00:00.000Z","nv":1.249,"tnv":1.493},{"stockId":3000000002361,"date":"2024-06-11T16:00:00.000Z","nv":1.254,"tnv":1.498},{"stockId":3000000002361,"date":"2024-06-10T16:00:00.000Z","nv":1.252,"tnv":1.496},{"stockId":3000000002361,"date":"2024-06-06T16:00:00.000Z","nv":1.256,"tnv":1.5},{"stockId":3000000002361,"date":"2024-06-05T16:00:00.000Z","nv":1.257,"tnv":1.501},{"stockId":3000000002361,"date":"2024-06-04T16:00:00.000Z","nv":1.258,"tnv":1.502},{"stockId":3000000002361,"date":"2024-06-03T16:00:00.000Z","nv":1.262,"tnv":1.506},{"stockId":3000000002361,"date":"2024-06-02T16:00:00.000Z","nv":1.259,"tnv":1.503},{"stockId":3000000002361,"date":"2024-05-30T16:00:00.000Z","nv":1.262,"tnv":1.506},{"stockId":3000000002361,"date":"2024-05-29T16:00:00.000Z","nv":1.262,"tnv":1.506},{"stockId":3000000002361,"date":"2024-05-28T16:00:00.000Z","nv":1.264,"tnv":1.508},{"stockId":3000000002361,"date":"2024-05-27T16:00:00.000Z","nv":1.265,"tnv":1.509},{"stockId":3000000002361,"date":"2024-05-26T16:00:00.000Z","nv":1.27,"tnv":1.514},{"stockId":3000000002361,"date":"2024-05-23T16:00:00.000Z","nv":1.266,"tnv":1.51},{"stockId":3000000002361,"date":"2024-05-22T16:00:00.000Z","nv":1.269,"tnv":1.513},{"stockId":3000000002361,"date":"2024-05-21T16:00:00.000Z","nv":1.272,"tnv":1.516},{"stockId":3000000002361,"date":"2024-05-20T16:00:00.000Z","nv":1.273,"tnv":1.517},{"stockId":3000000002361,"date":"2024-05-19T16:00:00.000Z","nv":1.272,"tnv":1.516},{"stockId":3000000002361,"date":"2024-05-16T16:00:00.000Z","nv":1.271,"tnv":1.515},{"stockId":3000000002361,"date":"2024-05-15T16:00:00.000Z","nv":1.263,"tnv":1.507},{"stockId":3000000002361,"date":"2024-05-14T16:00:00.000Z","nv":1.263,"tnv":1.507},{"stockId":3000000002361,"date":"2024-05-13T16:00:00.000Z","nv":1.261,"tnv":1.505},{"stockId":3000000002361,"date":"2024-05-12T16:00:00.000Z","nv":1.259,"tnv":1.503},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002361,"nv":1.26,"tnv":1.504},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002361,"nv":1.258,"tnv":1.502},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002361,"nv":1.254,"tnv":1.498},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002361,"nv":1.258,"tnv":1.502},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002361,"nv":1.256,"tnv":1.5},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002361,"nv":1.247,"tnv":1.491}],"influencesList":[]}