window.pageData = {"startDate":"2024-04-24T05:21:01.368Z","endDate":"2026-04-24T05:21:01.368Z","stock":{"_id":3000000003304,"stockCode":"003304","stockType":"fund","areaCode":"cn","followedNum":77,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-09-05T16:00:00.000Z","setUpScale":260253000,"market":"a","tickerId":3304,"custody":"交通银行股份有限公司","name":"前海开源沪港深核心资源灵活配置混合型证券投资基金","shortName":"前海开源沪港深核心资源混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-10-16T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源沪港深核心资源混合","memoNum":4,"pinyin":"qhkyhgshxzylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"name":"吴国清","stockType":"fund_manager","stockCode":"8801401767","exchange":"fm","tickerId":230717156900}],"hotMetrics":{"fss":{"stockId":3000000003304,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1787,"f_ins_h_s_r_c_hy":0.023400000000000004,"f_ins_h_s_r_c_1y":0.020199999999999996,"f_ind_h_s_r":0.8212999999999999,"f_ind_h_s_r_c_hy":-0.023400000000000087,"f_ind_h_s_r_c_1y":-0.020200000000000107,"f_h_a":40499,"f_h_s_a":2126,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003304,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.19757885384273657,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.3015596030101429,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.8654271801682161,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.3116438356164384,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.13810495976942477,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.13362740010378826,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.11572527951212429,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.013136288998357963,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.09827225707054034},"fp":{"stockId":3000000003304,"type":"fp","f_p_r_fys":0.141390374331551,"f_p_r_m1":0.12100840336134455,"f_p_r_m3":-0.07441457068516899,"f_p_r_m6":0.13122747509010035,"f_p_r_y1":0.7020733652312605,"f_p_r_y3":0.6111111111111123,"f_p_r_y5":1.5494505494505564,"f_cagr_p_r_fs":0.19551480979232916,"f_p_r_d1":0.0009696186166774368,"f_p_r_y2":0.9646539027982313,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000003304,"type":"ff","f_m_f":1537924,"f_m_f_r":0.006,"f_c_f":256320,"f_c_f_r":0.001,"f_m_a_c_f":1794244,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000003304,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":5.336,"f_nv_cr":-0.049857549857549754},"f_as":{"stockId":3000000003304,"type":"f_as","f_tas":848058626.217,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003305,"stockCode":"003305","stockType":"fund","areaCode":"cn","followedNum":37,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-09-05T16:00:00.000Z","setUpScale":260253000,"market":"a","tickerId":3305,"custody":"交通银行股份有限公司","name":"前海开源沪港深核心资源灵活配置混合型证券投资基金","shortName":"前海开源沪港深核心资源混合C","fundSecondLevel":"hybrid","__csrcFundId":852,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.278Z","inceptionDate":"2016-10-16T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","memoNum":4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyhgshxzylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000003304,"stockId":960,"holdings":6094851,"marketCap":192353497,"netValueRatio":0.081,"quarterlyChange":0.13483716908079701,"stock":{"stockCode":"000960","exchange":"sz","stockType":"company","tickerId":960,"name":"锡业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000003304,"stockId":600301,"holdings":3643400,"marketCap":175976220,"netValueRatio":0.0741,"quarterlyChange":0.25912408759124195,"stock":{"stockCode":"600301","exchange":"sh","stockType":"company","tickerId":600301,"name":"华锡有色"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000003304,"stockId":600259,"holdings":2087800,"marketCap":164017568,"netValueRatio":0.0691,"quarterlyChange":0.3963739779594726,"stock":{"stockCode":"600259","exchange":"sh","stockType":"company","tickerId":600259,"name":"中稀有色"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000003304,"stockId":408,"holdings":1977100,"marketCap":156724717,"netValueRatio":0.066,"quarterlyChange":-0.06078199052132749,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000003304,"stockId":426,"holdings":3667800,"marketCap":147518916,"netValueRatio":0.0621,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000003304,"stockId":600549,"holdings":2146092,"marketCap":119365637,"netValueRatio":0.0503,"quarterlyChange":0.35460301997077526,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000003304,"stockId":962,"holdings":2681500,"marketCap":119085415,"netValueRatio":0.0501,"quarterlyChange":0.34331518451300624,"stock":{"stockCode":"000962","exchange":"sz","stockType":"company","tickerId":962,"name":"东方钽业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000003304,"stockId":792,"holdings":3126984,"marketCap":115698408,"netValueRatio":0.0487,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000003304,"stockId":2545,"holdings":5051000,"marketCap":110465370,"netValueRatio":0.0465,"quarterlyChange":0.1853658536585372,"stock":{"stockCode":"002545","exchange":"sz","stockType":"company","tickerId":2545,"name":"东方铁塔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000003304,"stockId":600111,"holdings":2251800,"marketCap":107365824,"netValueRatio":0.0452,"quarterlyChange":0.03382480485689521,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}}],"lastFsMetrics":{"latestTurnoverRate":1.396595289630225,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003304,"nv":5.336,"tnv":5.366},{"stockId":3000000003304,"date":"2026-04-21T16:00:00.000Z","nv":5.616,"tnv":5.646},{"stockId":3000000003304,"date":"2026-04-20T16:00:00.000Z","nv":5.554,"tnv":5.584},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003304,"nv":5.521,"tnv":5.551},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003304,"nv":5.421,"tnv":5.451},{"stockId":3000000003304,"date":"2026-04-15T16:00:00.000Z","nv":5.424,"tnv":5.454},{"stockId":3000000003304,"date":"2026-04-14T16:00:00.000Z","nv":5.247,"tnv":5.277},{"stockId":3000000003304,"date":"2026-04-13T16:00:00.000Z","nv":5.309,"tnv":5.339},{"stockId":3000000003304,"date":"2026-04-12T16:00:00.000Z","nv":5.249,"tnv":5.279},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003304,"nv":5.252,"tnv":5.282},{"stockId":3000000003304,"date":"2026-04-08T16:00:00.000Z","nv":5.279,"tnv":5.309},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003304,"nv":5.273,"tnv":5.303},{"stockId":3000000003304,"date":"2026-04-06T16:00:00.000Z","nv":4.99,"tnv":5.02},{"stockId":3000000003304,"date":"2026-04-02T16:00:00.000Z","nv":4.889,"tnv":4.919},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003304,"nv":4.942,"tnv":4.972},{"stockId":3000000003304,"date":"2026-03-31T16:00:00.000Z","nv":5.068,"tnv":5.098},{"stockId":3000000003304,"date":"2026-03-30T16:00:00.000Z","nv":4.961,"tnv":4.991},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003304,"nv":5.069,"tnv":5.099},{"stockId":3000000003304,"date":"2026-03-26T16:00:00.000Z","nv":5.054,"tnv":5.084},{"stockId":3000000003304,"date":"2026-03-25T16:00:00.000Z","nv":4.914,"tnv":4.944},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003304,"nv":5.021,"tnv":5.051},{"stockId":3000000003304,"date":"2026-03-23T16:00:00.000Z","nv":4.887,"tnv":4.917},{"stockId":3000000003304,"date":"2026-03-22T16:00:00.000Z","nv":4.76,"tnv":4.79},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003304,"nv":4.955,"tnv":4.985},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003304,"nv":5.014,"tnv":5.044},{"stockId":3000000003304,"date":"2026-03-17T16:00:00.000Z","nv":5.31,"tnv":5.34},{"stockId":3000000003304,"date":"2026-03-16T16:00:00.000Z","nv":5.322,"tnv":5.352},{"stockId":3000000003304,"date":"2026-03-15T16:00:00.000Z","nv":5.416,"tnv":5.446},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003304,"nv":5.565,"tnv":5.595},{"stockId":3000000003304,"date":"2026-03-11T16:00:00.000Z","nv":5.735,"tnv":5.765},{"stockId":3000000003304,"date":"2026-03-10T16:00:00.000Z","nv":5.815,"tnv":5.845},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003304,"nv":5.956,"tnv":5.986},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003304,"nv":5.903,"tnv":5.933},{"stockId":3000000003304,"date":"2026-03-05T16:00:00.000Z","nv":5.987,"tnv":6.017},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003304,"nv":6.027,"tnv":6.057},{"stockId":3000000003304,"date":"2026-03-03T16:00:00.000Z","nv":6.148,"tnv":6.178},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003304,"nv":6.19,"tnv":6.22},{"stockId":3000000003304,"date":"2026-03-01T16:00:00.000Z","nv":6.564,"tnv":6.594},{"stockId":3000000003304,"date":"2026-02-26T16:00:00.000Z","nv":6.257,"tnv":6.287},{"stockId":3000000003304,"date":"2026-02-25T16:00:00.000Z","nv":5.887,"tnv":5.917},{"stockId":3000000003304,"date":"2026-02-24T16:00:00.000Z","nv":5.879,"tnv":5.909},{"stockId":3000000003304,"date":"2026-02-23T16:00:00.000Z","nv":5.536,"tnv":5.566},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003304,"nv":5.428,"tnv":5.458},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003304,"nv":5.633,"tnv":5.663},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003304,"nv":5.494,"tnv":5.524},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003304,"nv":5.287,"tnv":5.317},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003304,"nv":5.296,"tnv":5.326},{"stockId":3000000003304,"date":"2026-02-05T16:00:00.000Z","nv":5.238,"tnv":5.268},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003304,"nv":5.205,"tnv":5.235},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003304,"nv":5.433,"tnv":5.463},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003304,"nv":5.389,"tnv":5.419},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003304,"nv":5.224,"tnv":5.254},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003304,"nv":5.631,"tnv":5.661},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003304,"nv":6.021,"tnv":6.051},{"stockId":3000000003304,"date":"2026-01-27T16:00:00.000Z","nv":6.15,"tnv":6.18},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003304,"nv":5.943,"tnv":5.973},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003304,"nv":6.073,"tnv":6.103},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003304,"nv":5.765,"tnv":5.795},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003304,"nv":5.546,"tnv":5.576},{"stockId":3000000003304,"date":"2026-01-20T16:00:00.000Z","nv":5.576,"tnv":5.606},{"stockId":3000000003304,"date":"2026-01-19T16:00:00.000Z","nv":5.361,"tnv":5.391},{"stockId":3000000003304,"date":"2026-01-18T16:00:00.000Z","nv":5.393,"tnv":5.423},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003304,"nv":5.312,"tnv":5.342},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003304,"nv":5.355,"tnv":5.385},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003304,"nv":5.276,"tnv":5.306},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003304,"nv":5.216,"tnv":5.246},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003304,"nv":5.123,"tnv":5.153},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003304,"nv":5.017,"tnv":5.047},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003304,"nv":4.903,"tnv":4.933},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003304,"nv":5.025,"tnv":5.055},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003304,"nv":4.964,"tnv":4.994},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003304,"nv":4.821,"tnv":4.851},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003304,"nv":4.675,"tnv":4.705},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003304,"nv":4.667,"tnv":4.697},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003304,"nv":4.632,"tnv":4.662},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003304,"nv":4.747,"tnv":4.777},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003304,"nv":4.644,"tnv":4.674},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003304,"nv":4.71,"tnv":4.74},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003304,"nv":4.72,"tnv":4.75},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003304,"nv":4.705,"tnv":4.735},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003304,"nv":4.608,"tnv":4.638},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003304,"nv":4.561,"tnv":4.591},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003304,"nv":4.558,"tnv":4.588},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003304,"nv":4.415,"tnv":4.445},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003304,"nv":4.559,"tnv":4.589},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003304,"nv":4.575,"tnv":4.605},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003304,"nv":4.511,"tnv":4.541},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003304,"nv":4.55,"tnv":4.58},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003304,"nv":4.514,"tnv":4.544},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003304,"nv":4.617,"tnv":4.647},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003304,"nv":4.61,"tnv":4.64},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003304,"nv":4.481,"tnv":4.511},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003304,"nv":4.543,"tnv":4.573},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003304,"nv":4.524,"tnv":4.554},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003304,"nv":4.615,"tnv":4.645},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003304,"nv":4.477,"tnv":4.507},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003304,"nv":4.402,"tnv":4.432},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003304,"nv":4.413,"tnv":4.443},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003304,"nv":4.457,"tnv":4.487},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003304,"nv":4.4,"tnv":4.43},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003304,"nv":4.333,"tnv":4.363},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003304,"nv":4.538,"tnv":4.568},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003304,"nv":4.529,"tnv":4.559},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003304,"nv":4.426,"tnv":4.456},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003304,"nv":4.526,"tnv":4.556},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003304,"nv":4.548,"tnv":4.578},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003304,"nv":4.618,"tnv":4.648},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003304,"nv":4.496,"tnv":4.526},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003304,"nv":4.552,"tnv":4.582},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003304,"nv":4.61,"tnv":4.64},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003304,"nv":4.604,"tnv":4.634},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003304,"nv":4.588,"tnv":4.618},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003304,"nv":4.543,"tnv":4.573},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003304,"nv":4.556,"tnv":4.586},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003304,"nv":4.631,"tnv":4.661},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003304,"nv":4.759,"tnv":4.789},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003304,"nv":4.907,"tnv":4.937},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003304,"nv":4.849,"tnv":4.879},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003304,"nv":4.737,"tnv":4.767},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003304,"nv":4.877,"tnv":4.907},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003304,"nv":4.789,"tnv":4.819},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003304,"nv":4.717,"tnv":4.747},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003304,"nv":4.767,"tnv":4.797},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003304,"nv":4.885,"tnv":4.915},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003304,"nv":4.864,"tnv":4.894},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003304,"nv":4.964,"tnv":4.994},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003304,"nv":5.046,"tnv":5.076},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003304,"nv":5.202,"tnv":5.232},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003304,"nv":5.215,"tnv":5.245},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003304,"nv":5.398,"tnv":5.428},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003304,"nv":5.034,"tnv":5.064},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003304,"nv":5.18,"tnv":5.21},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003304,"nv":4.768,"tnv":4.798},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003304,"nv":4.666,"tnv":4.696},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003304,"nv":4.577,"tnv":4.607},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003304,"nv":4.593,"tnv":4.623},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003304,"nv":4.58,"tnv":4.61},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003304,"nv":4.533,"tnv":4.563},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003304,"nv":4.603,"tnv":4.633},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003304,"nv":4.527,"tnv":4.557},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003304,"nv":4.538,"tnv":4.568},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003304,"nv":4.706,"tnv":4.736},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003304,"nv":4.695,"tnv":4.725},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003304,"nv":4.773,"tnv":4.803},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003304,"nv":4.822,"tnv":4.852},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003304,"nv":4.716,"tnv":4.746},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003304,"nv":4.618,"tnv":4.648},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003304,"nv":4.646,"tnv":4.676},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003304,"nv":4.657,"tnv":4.687},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003304,"nv":4.675,"tnv":4.705},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003304,"nv":4.526,"tnv":4.556},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003304,"nv":4.754,"tnv":4.784},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003304,"nv":4.856,"tnv":4.886},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003304,"nv":4.962,"tnv":4.992},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003304,"nv":4.94,"tnv":4.97},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003304,"nv":4.808,"tnv":4.838},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003304,"nv":4.664,"tnv":4.694},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003304,"nv":4.588,"tnv":4.618},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003304,"nv":4.73,"tnv":4.76},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003304,"nv":4.447,"tnv":4.477},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003304,"nv":4.377,"tnv":4.407},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003304,"nv":4.389,"tnv":4.419},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003304,"nv":4.378,"tnv":4.408},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003304,"nv":4.416,"tnv":4.446},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003304,"nv":4.255,"tnv":4.285},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003304,"nv":4.166,"tnv":4.196},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003304,"nv":4.169,"tnv":4.199},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003304,"nv":4.084,"tnv":4.114},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003304,"nv":4.182,"tnv":4.212},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003304,"nv":4.212,"tnv":4.242},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003304,"nv":4.193,"tnv":4.223},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003304,"nv":3.984,"tnv":4.014},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003304,"nv":3.956,"tnv":3.986},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003304,"nv":3.952,"tnv":3.982},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003304,"nv":3.884,"tnv":3.914},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003304,"nv":3.967,"tnv":3.997},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003304,"nv":4.07,"tnv":4.1},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003304,"nv":4.11,"tnv":4.14},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003304,"nv":4.15,"tnv":4.18},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003304,"nv":4.099,"tnv":4.129},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003304,"nv":4.038,"tnv":4.068},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003304,"nv":3.859,"tnv":3.889},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003304,"nv":3.848,"tnv":3.878},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003304,"nv":3.834,"tnv":3.864},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003304,"nv":3.743,"tnv":3.773},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003304,"nv":3.626,"tnv":3.656},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003304,"nv":3.623,"tnv":3.653},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003304,"nv":3.636,"tnv":3.666},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003304,"nv":3.653,"tnv":3.683},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003304,"nv":3.689,"tnv":3.719},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003304,"nv":3.525,"tnv":3.555},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003304,"nv":3.406,"tnv":3.436},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003304,"nv":3.479,"tnv":3.509},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003304,"nv":3.413,"tnv":3.443},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003304,"nv":3.397,"tnv":3.427},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003304,"nv":3.464,"tnv":3.494},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003304,"nv":3.457,"tnv":3.487},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003304,"nv":3.486,"tnv":3.516},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003304,"nv":3.466,"tnv":3.496},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003304,"nv":3.383,"tnv":3.413},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003304,"nv":3.36,"tnv":3.39},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003304,"nv":3.391,"tnv":3.421},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003304,"nv":3.375,"tnv":3.405},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003304,"nv":3.382,"tnv":3.412},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003304,"nv":3.364,"tnv":3.394},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003304,"nv":3.403,"tnv":3.433},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003304,"nv":3.503,"tnv":3.533},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003304,"nv":3.59,"tnv":3.62},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003304,"nv":3.625,"tnv":3.655},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003304,"nv":3.591,"tnv":3.621},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003304,"nv":3.55,"tnv":3.58},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003304,"nv":3.494,"tnv":3.524},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003304,"nv":3.378,"tnv":3.408},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003304,"nv":3.366,"tnv":3.396},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003304,"nv":3.328,"tnv":3.358},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003304,"nv":3.339,"tnv":3.369},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003304,"nv":3.307,"tnv":3.337},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003304,"nv":3.234,"tnv":3.264},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003304,"nv":3.149,"tnv":3.179},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003304,"nv":3.175,"tnv":3.205},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003304,"nv":3.167,"tnv":3.197},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003304,"nv":3.165,"tnv":3.195},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003304,"nv":3.226,"tnv":3.256},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003304,"nv":3.214,"tnv":3.244},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003304,"nv":3.199,"tnv":3.229},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003304,"nv":3.235,"tnv":3.265},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003304,"nv":3.224,"tnv":3.254},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003304,"nv":3.171,"tnv":3.201},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003304,"nv":3.196,"tnv":3.226},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003304,"nv":3.21,"tnv":3.24},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003304,"nv":3.21,"tnv":3.24},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003304,"nv":3.174,"tnv":3.204},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003304,"nv":3.192,"tnv":3.222},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003304,"nv":3.175,"tnv":3.205},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003304,"nv":3.194,"tnv":3.224},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003304,"nv":3.214,"tnv":3.244},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003304,"nv":3.229,"tnv":3.259},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003304,"nv":3.077,"tnv":3.107},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003304,"nv":3.084,"tnv":3.114},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003304,"nv":3.081,"tnv":3.111},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003304,"nv":3.087,"tnv":3.117},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003304,"nv":3.099,"tnv":3.129},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003304,"nv":3.135,"tnv":3.165},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003304,"nv":3.186,"tnv":3.216},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003304,"nv":3.207,"tnv":3.237},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003304,"nv":3.081,"tnv":3.111},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003304,"nv":3.14,"tnv":3.17},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003304,"nv":3.192,"tnv":3.222},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003304,"nv":3.156,"tnv":3.186},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003304,"nv":3.178,"tnv":3.208},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003304,"nv":3.102,"tnv":3.132},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003304,"nv":3.072,"tnv":3.102},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003304,"nv":3.02,"tnv":3.05},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003304,"nv":2.972,"tnv":3.002},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003304,"nv":2.892,"tnv":2.922},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003304,"nv":3.085,"tnv":3.115},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003304,"nv":3.072,"tnv":3.102},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003304,"nv":3.085,"tnv":3.115},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003304,"nv":3.08,"tnv":3.11},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003304,"nv":3.118,"tnv":3.148},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003304,"nv":3.1,"tnv":3.13},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003304,"nv":3.133,"tnv":3.163},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003304,"nv":3.087,"tnv":3.117},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003304,"nv":3.083,"tnv":3.113},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003304,"nv":3.092,"tnv":3.122},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003304,"nv":3.173,"tnv":3.203},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003304,"nv":3.203,"tnv":3.233},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003304,"nv":3.18,"tnv":3.21},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003304,"nv":3.12,"tnv":3.15},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003304,"nv":3.146,"tnv":3.176},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003304,"nv":3.114,"tnv":3.144},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003304,"nv":3.145,"tnv":3.175},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003304,"nv":3.159,"tnv":3.189},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003304,"nv":3.097,"tnv":3.127},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003304,"nv":3.094,"tnv":3.124},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003304,"nv":3.055,"tnv":3.085},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003304,"nv":3.042,"tnv":3.072},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003304,"nv":3.045,"tnv":3.075},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003304,"nv":2.988,"tnv":3.018},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003304,"nv":2.935,"tnv":2.965},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003304,"nv":2.99,"tnv":3.02},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003304,"nv":3.012,"tnv":3.042},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003304,"nv":3.005,"tnv":3.035},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003304,"nv":3.048,"tnv":3.078},{"stockId":3000000003304,"date":"2025-02-20T16:00:00.000Z","nv":3.043,"tnv":3.073},{"stockId":3000000003304,"date":"2025-02-19T16:00:00.000Z","nv":3.057,"tnv":3.087},{"stockId":3000000003304,"date":"2025-02-18T16:00:00.000Z","nv":2.993,"tnv":3.023},{"stockId":3000000003304,"date":"2025-02-17T16:00:00.000Z","nv":2.903,"tnv":2.933},{"stockId":3000000003304,"date":"2025-02-16T16:00:00.000Z","nv":2.935,"tnv":2.965},{"stockId":3000000003304,"date":"2025-02-13T16:00:00.000Z","nv":2.97,"tnv":3},{"stockId":3000000003304,"date":"2025-02-12T16:00:00.000Z","nv":2.97,"tnv":3},{"stockId":3000000003304,"date":"2025-02-11T16:00:00.000Z","nv":3.01,"tnv":3.04},{"stockId":3000000003304,"date":"2025-02-10T16:00:00.000Z","nv":3.027,"tnv":3.057},{"stockId":3000000003304,"date":"2025-02-09T16:00:00.000Z","nv":3.031,"tnv":3.061},{"stockId":3000000003304,"date":"2025-02-06T16:00:00.000Z","nv":3.022,"tnv":3.052},{"stockId":3000000003304,"date":"2025-02-05T16:00:00.000Z","nv":3.018,"tnv":3.048},{"stockId":3000000003304,"date":"2025-02-04T16:00:00.000Z","nv":2.924,"tnv":2.954},{"stockId":3000000003304,"date":"2025-01-26T16:00:00.000Z","nv":2.836,"tnv":2.866},{"stockId":3000000003304,"date":"2025-01-23T16:00:00.000Z","nv":2.891,"tnv":2.921},{"stockId":3000000003304,"date":"2025-01-22T16:00:00.000Z","nv":2.843,"tnv":2.873},{"stockId":3000000003304,"date":"2025-01-21T16:00:00.000Z","nv":2.852,"tnv":2.882},{"stockId":3000000003304,"date":"2025-01-20T16:00:00.000Z","nv":2.837,"tnv":2.867},{"stockId":3000000003304,"date":"2025-01-19T16:00:00.000Z","nv":2.865,"tnv":2.895},{"stockId":3000000003304,"date":"2025-01-16T16:00:00.000Z","nv":2.903,"tnv":2.933},{"stockId":3000000003304,"date":"2025-01-15T16:00:00.000Z","nv":2.907,"tnv":2.937},{"stockId":3000000003304,"date":"2025-01-14T16:00:00.000Z","nv":2.895,"tnv":2.925},{"stockId":3000000003304,"date":"2025-01-13T16:00:00.000Z","nv":2.923,"tnv":2.953},{"stockId":3000000003304,"date":"2025-01-12T16:00:00.000Z","nv":2.856,"tnv":2.886},{"stockId":3000000003304,"date":"2025-01-09T16:00:00.000Z","nv":2.811,"tnv":2.841},{"stockId":3000000003304,"date":"2025-01-08T16:00:00.000Z","nv":2.794,"tnv":2.824},{"stockId":3000000003304,"date":"2025-01-07T16:00:00.000Z","nv":2.776,"tnv":2.806},{"stockId":3000000003304,"date":"2025-01-06T16:00:00.000Z","nv":2.815,"tnv":2.845},{"stockId":3000000003304,"date":"2025-01-05T16:00:00.000Z","nv":2.757,"tnv":2.787},{"stockId":3000000003304,"date":"2025-01-02T16:00:00.000Z","nv":2.723,"tnv":2.753},{"stockId":3000000003304,"date":"2025-01-01T16:00:00.000Z","nv":2.722,"tnv":2.752},{"stockId":3000000003304,"date":"2024-12-30T16:00:00.000Z","nv":2.756,"tnv":2.786},{"stockId":3000000003304,"date":"2024-12-29T16:00:00.000Z","nv":2.838,"tnv":2.868},{"stockId":3000000003304,"date":"2024-12-26T16:00:00.000Z","nv":2.857,"tnv":2.887},{"stockId":3000000003304,"date":"2024-12-25T16:00:00.000Z","nv":2.862,"tnv":2.892},{"stockId":3000000003304,"date":"2024-12-24T16:00:00.000Z","nv":2.825,"tnv":2.855},{"stockId":3000000003304,"date":"2024-12-23T16:00:00.000Z","nv":2.863,"tnv":2.893},{"stockId":3000000003304,"date":"2024-12-22T16:00:00.000Z","nv":2.844,"tnv":2.874},{"stockId":3000000003304,"date":"2024-12-19T16:00:00.000Z","nv":2.895,"tnv":2.925},{"stockId":3000000003304,"date":"2024-12-18T16:00:00.000Z","nv":2.881,"tnv":2.911},{"stockId":3000000003304,"date":"2024-12-17T16:00:00.000Z","nv":2.891,"tnv":2.921},{"stockId":3000000003304,"date":"2024-12-16T16:00:00.000Z","nv":2.899,"tnv":2.929},{"stockId":3000000003304,"date":"2024-12-15T16:00:00.000Z","nv":2.927,"tnv":2.957},{"stockId":3000000003304,"date":"2024-12-12T16:00:00.000Z","nv":2.961,"tnv":2.991},{"stockId":3000000003304,"date":"2024-12-11T16:00:00.000Z","nv":3.042,"tnv":3.072},{"stockId":3000000003304,"date":"2024-12-10T16:00:00.000Z","nv":3.059,"tnv":3.089},{"stockId":3000000003304,"date":"2024-12-09T16:00:00.000Z","nv":3.033,"tnv":3.063},{"stockId":3000000003304,"date":"2024-12-08T16:00:00.000Z","nv":3.018,"tnv":3.048},{"stockId":3000000003304,"date":"2024-12-05T16:00:00.000Z","nv":3.022,"tnv":3.052},{"stockId":3000000003304,"date":"2024-12-04T16:00:00.000Z","nv":3.021,"tnv":3.051},{"stockId":3000000003304,"date":"2024-12-03T16:00:00.000Z","nv":3.059,"tnv":3.089},{"stockId":3000000003304,"date":"2024-12-02T16:00:00.000Z","nv":3.044,"tnv":3.074},{"stockId":3000000003304,"date":"2024-12-01T16:00:00.000Z","nv":3.014,"tnv":3.044},{"stockId":3000000003304,"date":"2024-11-28T16:00:00.000Z","nv":2.956,"tnv":2.986},{"stockId":3000000003304,"date":"2024-11-27T16:00:00.000Z","nv":2.916,"tnv":2.946},{"stockId":3000000003304,"date":"2024-11-26T16:00:00.000Z","nv":2.981,"tnv":3.011},{"stockId":3000000003304,"date":"2024-11-25T16:00:00.000Z","nv":2.985,"tnv":3.015},{"stockId":3000000003304,"date":"2024-11-24T16:00:00.000Z","nv":3.025,"tnv":3.055},{"stockId":3000000003304,"date":"2024-11-21T16:00:00.000Z","nv":3.035,"tnv":3.065},{"stockId":3000000003304,"date":"2024-11-20T16:00:00.000Z","nv":2.994,"tnv":3.024},{"stockId":3000000003304,"date":"2024-11-19T16:00:00.000Z","nv":2.976,"tnv":3.006},{"stockId":3000000003304,"date":"2024-11-18T16:00:00.000Z","nv":2.947,"tnv":2.977},{"stockId":3000000003304,"date":"2024-11-17T16:00:00.000Z","nv":2.881,"tnv":2.911},{"stockId":3000000003304,"date":"2024-11-14T16:00:00.000Z","nv":2.936,"tnv":2.966},{"stockId":3000000003304,"date":"2024-11-13T16:00:00.000Z","nv":3.013,"tnv":3.043},{"stockId":3000000003304,"date":"2024-11-12T16:00:00.000Z","nv":3.156,"tnv":3.186},{"stockId":3000000003304,"date":"2024-11-11T16:00:00.000Z","nv":3.138,"tnv":3.168},{"stockId":3000000003304,"date":"2024-11-10T16:00:00.000Z","nv":3.225,"tnv":3.255},{"stockId":3000000003304,"date":"2024-11-07T16:00:00.000Z","nv":3.203,"tnv":3.233},{"stockId":3000000003304,"date":"2024-11-06T16:00:00.000Z","nv":3.272,"tnv":3.302},{"stockId":3000000003304,"date":"2024-11-05T16:00:00.000Z","nv":3.337,"tnv":3.367},{"stockId":3000000003304,"date":"2024-11-04T16:00:00.000Z","nv":3.285,"tnv":3.315},{"stockId":3000000003304,"date":"2024-11-03T16:00:00.000Z","nv":3.121,"tnv":3.151},{"stockId":3000000003304,"date":"2024-10-31T16:00:00.000Z","nv":3.151,"tnv":3.181},{"stockId":3000000003304,"date":"2024-10-30T16:00:00.000Z","nv":2.917,"tnv":2.947},{"stockId":3000000003304,"date":"2024-10-29T16:00:00.000Z","nv":2.904,"tnv":2.934},{"stockId":3000000003304,"date":"2024-10-28T16:00:00.000Z","nv":2.871,"tnv":2.901},{"stockId":3000000003304,"date":"2024-10-27T16:00:00.000Z","nv":2.872,"tnv":2.902},{"stockId":3000000003304,"date":"2024-10-24T16:00:00.000Z","nv":2.83,"tnv":2.86},{"stockId":3000000003304,"date":"2024-10-23T16:00:00.000Z","nv":2.764,"tnv":2.794},{"stockId":3000000003304,"date":"2024-10-22T16:00:00.000Z","nv":2.808,"tnv":2.838},{"stockId":3000000003304,"date":"2024-10-21T16:00:00.000Z","nv":2.791,"tnv":2.821},{"stockId":3000000003304,"date":"2024-10-20T16:00:00.000Z","nv":2.754,"tnv":2.784},{"stockId":3000000003304,"date":"2024-10-17T16:00:00.000Z","nv":2.689,"tnv":2.719},{"stockId":3000000003304,"date":"2024-10-16T16:00:00.000Z","nv":2.61,"tnv":2.64},{"stockId":3000000003304,"date":"2024-10-15T16:00:00.000Z","nv":2.648,"tnv":2.678},{"stockId":3000000003304,"date":"2024-10-14T16:00:00.000Z","nv":2.632,"tnv":2.662},{"stockId":3000000003304,"date":"2024-10-13T16:00:00.000Z","nv":2.711,"tnv":2.741},{"stockId":3000000003304,"date":"2024-10-10T16:00:00.000Z","nv":2.668,"tnv":2.698},{"stockId":3000000003304,"date":"2024-10-09T16:00:00.000Z","nv":2.746,"tnv":2.776},{"stockId":3000000003304,"date":"2024-10-08T16:00:00.000Z","nv":2.715,"tnv":2.745},{"stockId":3000000003304,"date":"2024-10-07T16:00:00.000Z","nv":2.955,"tnv":2.985},{"stockId":3000000003304,"date":"2024-09-29T16:00:00.000Z","nv":2.847,"tnv":2.877},{"stockId":3000000003304,"date":"2024-09-26T16:00:00.000Z","nv":2.619,"tnv":2.649},{"stockId":3000000003304,"date":"2024-09-25T16:00:00.000Z","nv":2.532,"tnv":2.562},{"stockId":3000000003304,"date":"2024-09-24T16:00:00.000Z","nv":2.472,"tnv":2.502},{"stockId":3000000003304,"date":"2024-09-23T16:00:00.000Z","nv":2.452,"tnv":2.482},{"stockId":3000000003304,"date":"2024-09-22T16:00:00.000Z","nv":2.398,"tnv":2.428},{"stockId":3000000003304,"date":"2024-09-19T16:00:00.000Z","nv":2.391,"tnv":2.421},{"stockId":3000000003304,"date":"2024-09-18T16:00:00.000Z","nv":2.364,"tnv":2.394},{"stockId":3000000003304,"date":"2024-09-17T16:00:00.000Z","nv":2.319,"tnv":2.349},{"stockId":3000000003304,"date":"2024-09-12T16:00:00.000Z","nv":2.327,"tnv":2.357},{"stockId":3000000003304,"date":"2024-09-11T16:00:00.000Z","nv":2.326,"tnv":2.356},{"stockId":3000000003304,"date":"2024-09-10T16:00:00.000Z","nv":2.341,"tnv":2.371},{"stockId":3000000003304,"date":"2024-09-09T16:00:00.000Z","nv":2.316,"tnv":2.346},{"stockId":3000000003304,"date":"2024-09-08T16:00:00.000Z","nv":2.306,"tnv":2.336},{"stockId":3000000003304,"date":"2024-09-05T16:00:00.000Z","nv":2.336,"tnv":2.366},{"stockId":3000000003304,"date":"2024-09-04T16:00:00.000Z","nv":2.348,"tnv":2.378},{"stockId":3000000003304,"date":"2024-09-03T16:00:00.000Z","nv":2.338,"tnv":2.368},{"stockId":3000000003304,"date":"2024-09-02T16:00:00.000Z","nv":2.355,"tnv":2.385},{"stockId":3000000003304,"date":"2024-09-01T16:00:00.000Z","nv":2.356,"tnv":2.386},{"stockId":3000000003304,"date":"2024-08-29T16:00:00.000Z","nv":2.4,"tnv":2.43},{"stockId":3000000003304,"date":"2024-08-28T16:00:00.000Z","nv":2.404,"tnv":2.434},{"stockId":3000000003304,"date":"2024-08-27T16:00:00.000Z","nv":2.372,"tnv":2.402},{"stockId":3000000003304,"date":"2024-08-26T16:00:00.000Z","nv":2.378,"tnv":2.408},{"stockId":3000000003304,"date":"2024-08-25T16:00:00.000Z","nv":2.427,"tnv":2.457},{"stockId":3000000003304,"date":"2024-08-22T16:00:00.000Z","nv":2.409,"tnv":2.439},{"stockId":3000000003304,"date":"2024-08-21T16:00:00.000Z","nv":2.421,"tnv":2.451},{"stockId":3000000003304,"date":"2024-08-20T16:00:00.000Z","nv":2.458,"tnv":2.488},{"stockId":3000000003304,"date":"2024-08-19T16:00:00.000Z","nv":2.43,"tnv":2.46},{"stockId":3000000003304,"date":"2024-08-18T16:00:00.000Z","nv":2.468,"tnv":2.498},{"stockId":3000000003304,"date":"2024-08-15T16:00:00.000Z","nv":2.417,"tnv":2.447},{"stockId":3000000003304,"date":"2024-08-14T16:00:00.000Z","nv":2.449,"tnv":2.479},{"stockId":3000000003304,"date":"2024-08-13T16:00:00.000Z","nv":2.445,"tnv":2.475},{"stockId":3000000003304,"date":"2024-08-12T16:00:00.000Z","nv":2.475,"tnv":2.505},{"stockId":3000000003304,"date":"2024-08-11T16:00:00.000Z","nv":2.457,"tnv":2.487},{"stockId":3000000003304,"date":"2024-08-08T16:00:00.000Z","nv":2.467,"tnv":2.497},{"stockId":3000000003304,"date":"2024-08-07T16:00:00.000Z","nv":2.472,"tnv":2.502},{"stockId":3000000003304,"date":"2024-08-06T16:00:00.000Z","nv":2.493,"tnv":2.523},{"stockId":3000000003304,"date":"2024-08-05T16:00:00.000Z","nv":2.498,"tnv":2.528},{"stockId":3000000003304,"date":"2024-08-04T16:00:00.000Z","nv":2.504,"tnv":2.534},{"stockId":3000000003304,"date":"2024-08-01T16:00:00.000Z","nv":2.559,"tnv":2.589},{"stockId":3000000003304,"date":"2024-07-31T16:00:00.000Z","nv":2.572,"tnv":2.602},{"stockId":3000000003304,"date":"2024-07-30T16:00:00.000Z","nv":2.571,"tnv":2.601},{"stockId":3000000003304,"date":"2024-07-29T16:00:00.000Z","nv":2.488,"tnv":2.518},{"stockId":3000000003304,"date":"2024-07-28T16:00:00.000Z","nv":2.487,"tnv":2.517},{"stockId":3000000003304,"date":"2024-07-25T16:00:00.000Z","nv":2.482,"tnv":2.512},{"stockId":3000000003304,"date":"2024-07-24T16:00:00.000Z","nv":2.447,"tnv":2.477},{"stockId":3000000003304,"date":"2024-07-23T16:00:00.000Z","nv":2.496,"tnv":2.526},{"stockId":3000000003304,"date":"2024-07-22T16:00:00.000Z","nv":2.505,"tnv":2.535},{"stockId":3000000003304,"date":"2024-07-21T16:00:00.000Z","nv":2.612,"tnv":2.642},{"stockId":3000000003304,"date":"2024-07-18T16:00:00.000Z","nv":2.627,"tnv":2.657},{"stockId":3000000003304,"date":"2024-07-17T16:00:00.000Z","nv":2.662,"tnv":2.692},{"stockId":3000000003304,"date":"2024-07-16T16:00:00.000Z","nv":2.655,"tnv":2.685},{"stockId":3000000003304,"date":"2024-07-15T16:00:00.000Z","nv":2.679,"tnv":2.709},{"stockId":3000000003304,"date":"2024-07-14T16:00:00.000Z","nv":2.627,"tnv":2.657},{"stockId":3000000003304,"date":"2024-07-11T16:00:00.000Z","nv":2.607,"tnv":2.637},{"stockId":3000000003304,"date":"2024-07-10T16:00:00.000Z","nv":2.665,"tnv":2.695},{"stockId":3000000003304,"date":"2024-07-09T16:00:00.000Z","nv":2.594,"tnv":2.624},{"stockId":3000000003304,"date":"2024-07-08T16:00:00.000Z","nv":2.626,"tnv":2.656},{"stockId":3000000003304,"date":"2024-07-07T16:00:00.000Z","nv":2.599,"tnv":2.629},{"stockId":3000000003304,"date":"2024-07-04T16:00:00.000Z","nv":2.627,"tnv":2.657},{"stockId":3000000003304,"date":"2024-07-03T16:00:00.000Z","nv":2.551,"tnv":2.581},{"stockId":3000000003304,"date":"2024-07-02T16:00:00.000Z","nv":2.58,"tnv":2.61},{"stockId":3000000003304,"date":"2024-07-01T16:00:00.000Z","nv":2.604,"tnv":2.634},{"stockId":3000000003304,"date":"2024-06-30T16:00:00.000Z","nv":2.666,"tnv":2.696},{"stockId":3000000003304,"date":"2024-06-27T16:00:00.000Z","nv":2.6,"tnv":2.63},{"stockId":3000000003304,"date":"2024-06-26T16:00:00.000Z","nv":2.547,"tnv":2.577},{"stockId":3000000003304,"date":"2024-06-25T16:00:00.000Z","nv":2.601,"tnv":2.631},{"stockId":3000000003304,"date":"2024-06-24T16:00:00.000Z","nv":2.578,"tnv":2.608},{"stockId":3000000003304,"date":"2024-06-23T16:00:00.000Z","nv":2.577,"tnv":2.607},{"stockId":3000000003304,"date":"2024-06-20T16:00:00.000Z","nv":2.627,"tnv":2.657},{"stockId":3000000003304,"date":"2024-06-19T16:00:00.000Z","nv":2.636,"tnv":2.666},{"stockId":3000000003304,"date":"2024-06-18T16:00:00.000Z","nv":2.665,"tnv":2.695},{"stockId":3000000003304,"date":"2024-06-17T16:00:00.000Z","nv":2.662,"tnv":2.692},{"stockId":3000000003304,"date":"2024-06-16T16:00:00.000Z","nv":2.635,"tnv":2.665},{"stockId":3000000003304,"date":"2024-06-13T16:00:00.000Z","nv":2.646,"tnv":2.676},{"stockId":3000000003304,"date":"2024-06-12T16:00:00.000Z","nv":2.637,"tnv":2.667},{"stockId":3000000003304,"date":"2024-06-11T16:00:00.000Z","nv":2.681,"tnv":2.711},{"stockId":3000000003304,"date":"2024-06-10T16:00:00.000Z","nv":2.657,"tnv":2.687},{"stockId":3000000003304,"date":"2024-06-06T16:00:00.000Z","nv":2.703,"tnv":2.733},{"stockId":3000000003304,"date":"2024-06-05T16:00:00.000Z","nv":2.691,"tnv":2.721},{"stockId":3000000003304,"date":"2024-06-04T16:00:00.000Z","nv":2.693,"tnv":2.723},{"stockId":3000000003304,"date":"2024-06-03T16:00:00.000Z","nv":2.739,"tnv":2.769},{"stockId":3000000003304,"date":"2024-06-02T16:00:00.000Z","nv":2.716,"tnv":2.746},{"stockId":3000000003304,"date":"2024-05-30T16:00:00.000Z","nv":2.789,"tnv":2.819},{"stockId":3000000003304,"date":"2024-05-29T16:00:00.000Z","nv":2.788,"tnv":2.818},{"stockId":3000000003304,"date":"2024-05-28T16:00:00.000Z","nv":2.874,"tnv":2.904},{"stockId":3000000003304,"date":"2024-05-27T16:00:00.000Z","nv":2.804,"tnv":2.834},{"stockId":3000000003304,"date":"2024-05-26T16:00:00.000Z","nv":2.809,"tnv":2.839},{"stockId":3000000003304,"date":"2024-05-23T16:00:00.000Z","nv":2.78,"tnv":2.81},{"stockId":3000000003304,"date":"2024-05-22T16:00:00.000Z","nv":2.791,"tnv":2.821},{"stockId":3000000003304,"date":"2024-05-21T16:00:00.000Z","nv":2.877,"tnv":2.907},{"stockId":3000000003304,"date":"2024-05-20T16:00:00.000Z","nv":2.88,"tnv":2.91},{"stockId":3000000003304,"date":"2024-05-19T16:00:00.000Z","nv":2.979,"tnv":3.009},{"stockId":3000000003304,"date":"2024-05-16T16:00:00.000Z","nv":2.866,"tnv":2.896},{"stockId":3000000003304,"date":"2024-05-15T16:00:00.000Z","nv":2.838,"tnv":2.868},{"stockId":3000000003304,"date":"2024-05-14T16:00:00.000Z","nv":2.869,"tnv":2.899},{"stockId":3000000003304,"date":"2024-05-13T16:00:00.000Z","nv":2.874,"tnv":2.904},{"stockId":3000000003304,"date":"2024-05-12T16:00:00.000Z","nv":2.869,"tnv":2.899},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003304,"nv":2.92,"tnv":2.95},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003304,"nv":2.906,"tnv":2.936},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003304,"nv":2.848,"tnv":2.878},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003304,"nv":2.848,"tnv":2.878},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003304,"nv":2.822,"tnv":2.852},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000003304,"nv":2.776,"tnv":2.806},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000003304,"nv":2.823,"tnv":2.853},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000003304,"nv":2.85,"tnv":2.88},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000003304,"nv":2.784,"tnv":2.814}],"influencesList":[]}