window.pageData = {"startDate":"2024-04-20T00:38:29.700Z","endDate":"2026-04-20T00:38:29.700Z","stock":{"_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","fundStatus":"normal","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","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":3000000003305,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6232,"f_ind_h_s_r":0.3768,"f_h_a":29809,"f_h_s_a":2341,"f_ind_h_s_r_c_1y":-0.41389999999999993,"f_ind_h_s_r_c_hy":-0.4605999999999999,"f_ins_h_s_r_c_1y":0.4139,"f_ins_h_s_r_c_hy":0.46059999999999995,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003305,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.14138160817414483,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.4861353711790393,"f_p_r_m3_ssc":9017,"f_p_r_m3_ssrp":0.347715173025732,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.43036673140637494,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.13602499399182888,"f_p_r_y2_ssc":7702,"f_p_r_y2_ssrp":0.15517465264251395,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.11403636363636363,"f_p_r_y5_ssc":4236,"f_p_r_y5_ssrp":0.011334120425029516,"f_cagr_p_r_fs_ssc":9065,"f_cagr_p_r_fs_ssrp":0.09532215357458076},"fp":{"stockId":3000000003305,"type":"fp","f_p_r_fys":0.15903197925669832,"f_p_r_m1":0.018416555914182453,"f_p_r_m3":0.020159756561429987,"f_p_r_m6":0.09135300101729449,"f_p_r_y1":0.7247588424437303,"f_p_r_y3":0.553431798436143,"f_p_r_y5":1.6384653221839693,"f_cagr_p_r_fs":0.19655894036192012,"f_p_r_d1":0.0013054830287204666,"f_p_r_y2":0.8490175801447783,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000003305,"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":3000000003305,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":5.364,"f_nv_cr":-0.0005589714924539857},"f_as":{"stockId":3000000003305,"type":"f_as","f_tas":1526573167.1200001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_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","__csrcFundId":852,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:40.514Z","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"}],"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"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003305,"nv":5.364,"tnv":5.394},{"stockId":3000000003305,"date":"2026-04-15T16:00:00.000Z","nv":5.367,"tnv":5.397},{"stockId":3000000003305,"date":"2026-04-14T16:00:00.000Z","nv":5.192,"tnv":5.222},{"stockId":3000000003305,"date":"2026-04-13T16:00:00.000Z","nv":5.254,"tnv":5.284},{"stockId":3000000003305,"date":"2026-04-12T16:00:00.000Z","nv":5.194,"tnv":5.224},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003305,"nv":5.198,"tnv":5.228},{"stockId":3000000003305,"date":"2026-04-08T16:00:00.000Z","nv":5.224,"tnv":5.254},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003305,"nv":5.218,"tnv":5.248},{"stockId":3000000003305,"date":"2026-04-06T16:00:00.000Z","nv":4.938,"tnv":4.968},{"stockId":3000000003305,"date":"2026-04-02T16:00:00.000Z","nv":4.838,"tnv":4.868},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003305,"nv":4.891,"tnv":4.921},{"stockId":3000000003305,"date":"2026-03-31T16:00:00.000Z","nv":5.015,"tnv":5.045},{"stockId":3000000003305,"date":"2026-03-30T16:00:00.000Z","nv":4.91,"tnv":4.94},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003305,"nv":5.017,"tnv":5.047},{"stockId":3000000003305,"date":"2026-03-26T16:00:00.000Z","nv":5.002,"tnv":5.032},{"stockId":3000000003305,"date":"2026-03-25T16:00:00.000Z","nv":4.863,"tnv":4.893},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003305,"nv":4.969,"tnv":4.999},{"stockId":3000000003305,"date":"2026-03-23T16:00:00.000Z","nv":4.836,"tnv":4.866},{"stockId":3000000003305,"date":"2026-03-22T16:00:00.000Z","nv":4.711,"tnv":4.741},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003305,"nv":4.904,"tnv":4.934},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003305,"nv":4.962,"tnv":4.992},{"stockId":3000000003305,"date":"2026-03-17T16:00:00.000Z","nv":5.256,"tnv":5.286},{"stockId":3000000003305,"date":"2026-03-16T16:00:00.000Z","nv":5.267,"tnv":5.297},{"stockId":3000000003305,"date":"2026-03-15T16:00:00.000Z","nv":5.36,"tnv":5.39},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003305,"nv":5.507,"tnv":5.537},{"stockId":3000000003305,"date":"2026-03-11T16:00:00.000Z","nv":5.676,"tnv":5.706},{"stockId":3000000003305,"date":"2026-03-10T16:00:00.000Z","nv":5.755,"tnv":5.785},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003305,"nv":5.895,"tnv":5.925},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003305,"nv":5.842,"tnv":5.872},{"stockId":3000000003305,"date":"2026-03-05T16:00:00.000Z","nv":5.925,"tnv":5.955},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003305,"nv":5.965,"tnv":5.995},{"stockId":3000000003305,"date":"2026-03-03T16:00:00.000Z","nv":6.085,"tnv":6.115},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003305,"nv":6.126,"tnv":6.156},{"stockId":3000000003305,"date":"2026-03-01T16:00:00.000Z","nv":6.497,"tnv":6.527},{"stockId":3000000003305,"date":"2026-02-26T16:00:00.000Z","nv":6.193,"tnv":6.223},{"stockId":3000000003305,"date":"2026-02-25T16:00:00.000Z","nv":5.826,"tnv":5.856},{"stockId":3000000003305,"date":"2026-02-24T16:00:00.000Z","nv":5.818,"tnv":5.848},{"stockId":3000000003305,"date":"2026-02-23T16:00:00.000Z","nv":5.479,"tnv":5.509},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003305,"nv":5.372,"tnv":5.402},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003305,"nv":5.575,"tnv":5.605},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003305,"nv":5.438,"tnv":5.468},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003305,"nv":5.233,"tnv":5.263},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003305,"nv":5.242,"tnv":5.272},{"stockId":3000000003305,"date":"2026-02-05T16:00:00.000Z","nv":5.185,"tnv":5.215},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003305,"nv":5.152,"tnv":5.182},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003305,"nv":5.378,"tnv":5.408},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003305,"nv":5.334,"tnv":5.364},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003305,"nv":5.17,"tnv":5.2},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003305,"nv":5.574,"tnv":5.604},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003305,"nv":5.959,"tnv":5.989},{"stockId":3000000003305,"date":"2026-01-27T16:00:00.000Z","nv":6.087,"tnv":6.117},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003305,"nv":5.882,"tnv":5.912},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003305,"nv":6.011,"tnv":6.041},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003305,"nv":5.706,"tnv":5.736},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003305,"nv":5.489,"tnv":5.519},{"stockId":3000000003305,"date":"2026-01-20T16:00:00.000Z","nv":5.519,"tnv":5.549},{"stockId":3000000003305,"date":"2026-01-19T16:00:00.000Z","nv":5.306,"tnv":5.336},{"stockId":3000000003305,"date":"2026-01-18T16:00:00.000Z","nv":5.338,"tnv":5.368},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003305,"nv":5.258,"tnv":5.288},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003305,"nv":5.301,"tnv":5.331},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003305,"nv":5.222,"tnv":5.252},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003305,"nv":5.163,"tnv":5.193},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003305,"nv":5.071,"tnv":5.101},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003305,"nv":4.966,"tnv":4.996},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003305,"nv":4.853,"tnv":4.883},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003305,"nv":4.974,"tnv":5.004},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003305,"nv":4.914,"tnv":4.944},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003305,"nv":4.772,"tnv":4.802},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003305,"nv":4.628,"tnv":4.658},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003305,"nv":4.62,"tnv":4.65},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003305,"nv":4.585,"tnv":4.615},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003305,"nv":4.699,"tnv":4.729},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003305,"nv":4.597,"tnv":4.627},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003305,"nv":4.663,"tnv":4.693},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003305,"nv":4.673,"tnv":4.703},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003305,"nv":4.658,"tnv":4.688},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003305,"nv":4.561,"tnv":4.591},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003305,"nv":4.515,"tnv":4.545},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003305,"nv":4.512,"tnv":4.542},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003305,"nv":4.37,"tnv":4.4},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003305,"nv":4.513,"tnv":4.543},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003305,"nv":4.529,"tnv":4.559},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003305,"nv":4.466,"tnv":4.496},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003305,"nv":4.504,"tnv":4.534},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003305,"nv":4.468,"tnv":4.498},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003305,"nv":4.57,"tnv":4.6},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003305,"nv":4.563,"tnv":4.593},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003305,"nv":4.436,"tnv":4.466},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003305,"nv":4.497,"tnv":4.527},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003305,"nv":4.479,"tnv":4.509},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003305,"nv":4.568,"tnv":4.598},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003305,"nv":4.432,"tnv":4.462},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003305,"nv":4.357,"tnv":4.387},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003305,"nv":4.369,"tnv":4.399},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003305,"nv":4.413,"tnv":4.443},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003305,"nv":4.356,"tnv":4.386},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003305,"nv":4.29,"tnv":4.32},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003305,"nv":4.493,"tnv":4.523},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003305,"nv":4.484,"tnv":4.514},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003305,"nv":4.381,"tnv":4.411},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003305,"nv":4.481,"tnv":4.511},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003305,"nv":4.502,"tnv":4.532},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003305,"nv":4.572,"tnv":4.602},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003305,"nv":4.451,"tnv":4.481},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003305,"nv":4.507,"tnv":4.537},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003305,"nv":4.564,"tnv":4.594},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003305,"nv":4.558,"tnv":4.588},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003305,"nv":4.542,"tnv":4.572},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003305,"nv":4.498,"tnv":4.528},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003305,"nv":4.511,"tnv":4.541},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003305,"nv":4.585,"tnv":4.615},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003305,"nv":4.711,"tnv":4.741},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003305,"nv":4.858,"tnv":4.888},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003305,"nv":4.801,"tnv":4.831},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003305,"nv":4.689,"tnv":4.719},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003305,"nv":4.829,"tnv":4.859},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003305,"nv":4.742,"tnv":4.772},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003305,"nv":4.671,"tnv":4.701},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003305,"nv":4.719,"tnv":4.749},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003305,"nv":4.836,"tnv":4.866},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003305,"nv":4.815,"tnv":4.845},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003305,"nv":4.915,"tnv":4.945},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003305,"nv":4.995,"tnv":5.025},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003305,"nv":5.151,"tnv":5.181},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003305,"nv":5.164,"tnv":5.194},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003305,"nv":5.344,"tnv":5.374},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003305,"nv":4.984,"tnv":5.014},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003305,"nv":5.128,"tnv":5.158},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003305,"nv":4.72,"tnv":4.75},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003305,"nv":4.619,"tnv":4.649},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003305,"nv":4.531,"tnv":4.561},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003305,"nv":4.547,"tnv":4.577},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003305,"nv":4.534,"tnv":4.564},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003305,"nv":4.487,"tnv":4.517},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003305,"nv":4.557,"tnv":4.587},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003305,"nv":4.481,"tnv":4.511},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003305,"nv":4.493,"tnv":4.523},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003305,"nv":4.659,"tnv":4.689},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003305,"nv":4.649,"tnv":4.679},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003305,"nv":4.725,"tnv":4.755},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003305,"nv":4.774,"tnv":4.804},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003305,"nv":4.669,"tnv":4.699},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003305,"nv":4.572,"tnv":4.602},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003305,"nv":4.6,"tnv":4.63},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003305,"nv":4.61,"tnv":4.64},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003305,"nv":4.629,"tnv":4.659},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003305,"nv":4.481,"tnv":4.511},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003305,"nv":4.707,"tnv":4.737},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003305,"nv":4.807,"tnv":4.837},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003305,"nv":4.913,"tnv":4.943},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003305,"nv":4.891,"tnv":4.921},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003305,"nv":4.761,"tnv":4.791},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003305,"nv":4.618,"tnv":4.648},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003305,"nv":4.542,"tnv":4.572},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003305,"nv":4.683,"tnv":4.713},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003305,"nv":4.403,"tnv":4.433},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003305,"nv":4.334,"tnv":4.364},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003305,"nv":4.346,"tnv":4.376},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003305,"nv":4.335,"tnv":4.365},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003305,"nv":4.372,"tnv":4.402},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003305,"nv":4.213,"tnv":4.243},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003305,"nv":4.125,"tnv":4.155},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003305,"nv":4.128,"tnv":4.158},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003305,"nv":4.044,"tnv":4.074},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003305,"nv":4.141,"tnv":4.171},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003305,"nv":4.17,"tnv":4.2},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003305,"nv":4.152,"tnv":4.182},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003305,"nv":3.945,"tnv":3.975},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003305,"nv":3.917,"tnv":3.947},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003305,"nv":3.913,"tnv":3.943},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003305,"nv":3.846,"tnv":3.876},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003305,"nv":3.928,"tnv":3.958},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003305,"nv":4.03,"tnv":4.06},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003305,"nv":4.07,"tnv":4.1},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003305,"nv":4.109,"tnv":4.139},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003305,"nv":4.059,"tnv":4.089},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003305,"nv":3.998,"tnv":4.028},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003305,"nv":3.821,"tnv":3.851},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003305,"nv":3.811,"tnv":3.841},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003305,"nv":3.796,"tnv":3.826},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003305,"nv":3.706,"tnv":3.736},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003305,"nv":3.591,"tnv":3.621},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003305,"nv":3.587,"tnv":3.617},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003305,"nv":3.601,"tnv":3.631},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003305,"nv":3.617,"tnv":3.647},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003305,"nv":3.653,"tnv":3.683},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003305,"nv":3.49,"tnv":3.52},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003305,"nv":3.372,"tnv":3.402},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003305,"nv":3.445,"tnv":3.475},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003305,"nv":3.38,"tnv":3.41},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003305,"nv":3.364,"tnv":3.394},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003305,"nv":3.43,"tnv":3.46},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003305,"nv":3.423,"tnv":3.453},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003305,"nv":3.452,"tnv":3.482},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003305,"nv":3.432,"tnv":3.462},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003305,"nv":3.35,"tnv":3.38},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003305,"nv":3.327,"tnv":3.357},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003305,"nv":3.358,"tnv":3.388},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003305,"nv":3.342,"tnv":3.372},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003305,"nv":3.349,"tnv":3.379},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003305,"nv":3.331,"tnv":3.361},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003305,"nv":3.37,"tnv":3.4},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003305,"nv":3.469,"tnv":3.499},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003305,"nv":3.555,"tnv":3.585},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003305,"nv":3.59,"tnv":3.62},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003305,"nv":3.556,"tnv":3.586},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003305,"nv":3.516,"tnv":3.546},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003305,"nv":3.46,"tnv":3.49},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003305,"nv":3.345,"tnv":3.375},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003305,"nv":3.334,"tnv":3.364},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003305,"nv":3.295,"tnv":3.325},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003305,"nv":3.307,"tnv":3.337},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003305,"nv":3.275,"tnv":3.305},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003305,"nv":3.202,"tnv":3.232},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003305,"nv":3.118,"tnv":3.148},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003305,"nv":3.145,"tnv":3.175},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003305,"nv":3.136,"tnv":3.166},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003305,"nv":3.135,"tnv":3.165},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003305,"nv":3.195,"tnv":3.225},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003305,"nv":3.183,"tnv":3.213},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003305,"nv":3.168,"tnv":3.198},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003305,"nv":3.204,"tnv":3.234},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003305,"nv":3.193,"tnv":3.223},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003305,"nv":3.141,"tnv":3.171},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003305,"nv":3.166,"tnv":3.196},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003305,"nv":3.179,"tnv":3.209},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003305,"nv":3.179,"tnv":3.209},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003305,"nv":3.144,"tnv":3.174},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003305,"nv":3.162,"tnv":3.192},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003305,"nv":3.145,"tnv":3.175},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003305,"nv":3.164,"tnv":3.194},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003305,"nv":3.183,"tnv":3.213},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003305,"nv":3.198,"tnv":3.228},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003305,"nv":3.047,"tnv":3.077},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003305,"nv":3.055,"tnv":3.085},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003305,"nv":3.052,"tnv":3.082},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003305,"nv":3.057,"tnv":3.087},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003305,"nv":3.069,"tnv":3.099},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003305,"nv":3.105,"tnv":3.135},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003305,"nv":3.155,"tnv":3.185},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003305,"nv":3.176,"tnv":3.206},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003305,"nv":3.051,"tnv":3.081},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003305,"nv":3.11,"tnv":3.14},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003305,"nv":3.162,"tnv":3.192},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003305,"nv":3.126,"tnv":3.156},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003305,"nv":3.148,"tnv":3.178},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003305,"nv":3.073,"tnv":3.103},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003305,"nv":3.042,"tnv":3.072},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003305,"nv":2.991,"tnv":3.021},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003305,"nv":2.943,"tnv":2.973},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003305,"nv":2.864,"tnv":2.894},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003305,"nv":3.056,"tnv":3.086},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003305,"nv":3.043,"tnv":3.073},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003305,"nv":3.055,"tnv":3.085},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003305,"nv":3.051,"tnv":3.081},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003305,"nv":3.088,"tnv":3.118},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003305,"nv":3.071,"tnv":3.101},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003305,"nv":3.103,"tnv":3.133},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003305,"nv":3.058,"tnv":3.088},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003305,"nv":3.054,"tnv":3.084},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003305,"nv":3.063,"tnv":3.093},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003305,"nv":3.143,"tnv":3.173},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003305,"nv":3.173,"tnv":3.203},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003305,"nv":3.15,"tnv":3.18},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003305,"nv":3.09,"tnv":3.12},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003305,"nv":3.116,"tnv":3.146},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003305,"nv":3.084,"tnv":3.114},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003305,"nv":3.115,"tnv":3.145},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003305,"nv":3.13,"tnv":3.16},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003305,"nv":3.068,"tnv":3.098},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003305,"nv":3.064,"tnv":3.094},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003305,"nv":3.026,"tnv":3.056},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003305,"nv":3.013,"tnv":3.043},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003305,"nv":3.016,"tnv":3.046},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003305,"nv":2.96,"tnv":2.99},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003305,"nv":2.907,"tnv":2.937},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003305,"nv":2.962,"tnv":2.992},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003305,"nv":2.984,"tnv":3.014},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003305,"nv":2.977,"tnv":3.007},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003305,"nv":3.02,"tnv":3.05},{"stockId":3000000003305,"date":"2025-02-20T16:00:00.000Z","nv":3.015,"tnv":3.045},{"stockId":3000000003305,"date":"2025-02-19T16:00:00.000Z","nv":3.028,"tnv":3.058},{"stockId":3000000003305,"date":"2025-02-18T16:00:00.000Z","nv":2.965,"tnv":2.995},{"stockId":3000000003305,"date":"2025-02-17T16:00:00.000Z","nv":2.875,"tnv":2.905},{"stockId":3000000003305,"date":"2025-02-16T16:00:00.000Z","nv":2.907,"tnv":2.937},{"stockId":3000000003305,"date":"2025-02-13T16:00:00.000Z","nv":2.942,"tnv":2.972},{"stockId":3000000003305,"date":"2025-02-12T16:00:00.000Z","nv":2.942,"tnv":2.972},{"stockId":3000000003305,"date":"2025-02-11T16:00:00.000Z","nv":2.981,"tnv":3.011},{"stockId":3000000003305,"date":"2025-02-10T16:00:00.000Z","nv":2.999,"tnv":3.029},{"stockId":3000000003305,"date":"2025-02-09T16:00:00.000Z","nv":3.002,"tnv":3.032},{"stockId":3000000003305,"date":"2025-02-06T16:00:00.000Z","nv":2.994,"tnv":3.024},{"stockId":3000000003305,"date":"2025-02-05T16:00:00.000Z","nv":2.989,"tnv":3.019},{"stockId":3000000003305,"date":"2025-02-04T16:00:00.000Z","nv":2.896,"tnv":2.926},{"stockId":3000000003305,"date":"2025-01-26T16:00:00.000Z","nv":2.809,"tnv":2.839},{"stockId":3000000003305,"date":"2025-01-23T16:00:00.000Z","nv":2.864,"tnv":2.894},{"stockId":3000000003305,"date":"2025-01-22T16:00:00.000Z","nv":2.816,"tnv":2.846},{"stockId":3000000003305,"date":"2025-01-21T16:00:00.000Z","nv":2.825,"tnv":2.855},{"stockId":3000000003305,"date":"2025-01-20T16:00:00.000Z","nv":2.811,"tnv":2.841},{"stockId":3000000003305,"date":"2025-01-19T16:00:00.000Z","nv":2.839,"tnv":2.869},{"stockId":3000000003305,"date":"2025-01-16T16:00:00.000Z","nv":2.876,"tnv":2.906},{"stockId":3000000003305,"date":"2025-01-15T16:00:00.000Z","nv":2.88,"tnv":2.91},{"stockId":3000000003305,"date":"2025-01-14T16:00:00.000Z","nv":2.868,"tnv":2.898},{"stockId":3000000003305,"date":"2025-01-13T16:00:00.000Z","nv":2.896,"tnv":2.926},{"stockId":3000000003305,"date":"2025-01-12T16:00:00.000Z","nv":2.829,"tnv":2.859},{"stockId":3000000003305,"date":"2025-01-09T16:00:00.000Z","nv":2.785,"tnv":2.815},{"stockId":3000000003305,"date":"2025-01-08T16:00:00.000Z","nv":2.768,"tnv":2.798},{"stockId":3000000003305,"date":"2025-01-07T16:00:00.000Z","nv":2.75,"tnv":2.78},{"stockId":3000000003305,"date":"2025-01-06T16:00:00.000Z","nv":2.788,"tnv":2.818},{"stockId":3000000003305,"date":"2025-01-05T16:00:00.000Z","nv":2.732,"tnv":2.762},{"stockId":3000000003305,"date":"2025-01-02T16:00:00.000Z","nv":2.698,"tnv":2.728},{"stockId":3000000003305,"date":"2025-01-01T16:00:00.000Z","nv":2.697,"tnv":2.727},{"stockId":3000000003305,"date":"2024-12-30T16:00:00.000Z","nv":2.731,"tnv":2.761},{"stockId":3000000003305,"date":"2024-12-29T16:00:00.000Z","nv":2.812,"tnv":2.842},{"stockId":3000000003305,"date":"2024-12-26T16:00:00.000Z","nv":2.83,"tnv":2.86},{"stockId":3000000003305,"date":"2024-12-25T16:00:00.000Z","nv":2.836,"tnv":2.866},{"stockId":3000000003305,"date":"2024-12-24T16:00:00.000Z","nv":2.799,"tnv":2.829},{"stockId":3000000003305,"date":"2024-12-23T16:00:00.000Z","nv":2.836,"tnv":2.866},{"stockId":3000000003305,"date":"2024-12-22T16:00:00.000Z","nv":2.817,"tnv":2.847},{"stockId":3000000003305,"date":"2024-12-19T16:00:00.000Z","nv":2.868,"tnv":2.898},{"stockId":3000000003305,"date":"2024-12-18T16:00:00.000Z","nv":2.854,"tnv":2.884},{"stockId":3000000003305,"date":"2024-12-17T16:00:00.000Z","nv":2.865,"tnv":2.895},{"stockId":3000000003305,"date":"2024-12-16T16:00:00.000Z","nv":2.872,"tnv":2.902},{"stockId":3000000003305,"date":"2024-12-15T16:00:00.000Z","nv":2.9,"tnv":2.93},{"stockId":3000000003305,"date":"2024-12-12T16:00:00.000Z","nv":2.934,"tnv":2.964},{"stockId":3000000003305,"date":"2024-12-11T16:00:00.000Z","nv":3.014,"tnv":3.044},{"stockId":3000000003305,"date":"2024-12-10T16:00:00.000Z","nv":3.031,"tnv":3.061},{"stockId":3000000003305,"date":"2024-12-09T16:00:00.000Z","nv":3.005,"tnv":3.035},{"stockId":3000000003305,"date":"2024-12-08T16:00:00.000Z","nv":2.991,"tnv":3.021},{"stockId":3000000003305,"date":"2024-12-05T16:00:00.000Z","nv":2.994,"tnv":3.024},{"stockId":3000000003305,"date":"2024-12-04T16:00:00.000Z","nv":2.993,"tnv":3.023},{"stockId":3000000003305,"date":"2024-12-03T16:00:00.000Z","nv":3.031,"tnv":3.061},{"stockId":3000000003305,"date":"2024-12-02T16:00:00.000Z","nv":3.016,"tnv":3.046},{"stockId":3000000003305,"date":"2024-12-01T16:00:00.000Z","nv":2.986,"tnv":3.016},{"stockId":3000000003305,"date":"2024-11-28T16:00:00.000Z","nv":2.929,"tnv":2.959},{"stockId":3000000003305,"date":"2024-11-27T16:00:00.000Z","nv":2.889,"tnv":2.919},{"stockId":3000000003305,"date":"2024-11-26T16:00:00.000Z","nv":2.954,"tnv":2.984},{"stockId":3000000003305,"date":"2024-11-25T16:00:00.000Z","nv":2.958,"tnv":2.988},{"stockId":3000000003305,"date":"2024-11-24T16:00:00.000Z","nv":2.997,"tnv":3.027},{"stockId":3000000003305,"date":"2024-11-21T16:00:00.000Z","nv":3.007,"tnv":3.037},{"stockId":3000000003305,"date":"2024-11-20T16:00:00.000Z","nv":2.966,"tnv":2.996},{"stockId":3000000003305,"date":"2024-11-19T16:00:00.000Z","nv":2.949,"tnv":2.979},{"stockId":3000000003305,"date":"2024-11-18T16:00:00.000Z","nv":2.92,"tnv":2.95},{"stockId":3000000003305,"date":"2024-11-17T16:00:00.000Z","nv":2.854,"tnv":2.884},{"stockId":3000000003305,"date":"2024-11-14T16:00:00.000Z","nv":2.909,"tnv":2.939},{"stockId":3000000003305,"date":"2024-11-13T16:00:00.000Z","nv":2.985,"tnv":3.015},{"stockId":3000000003305,"date":"2024-11-12T16:00:00.000Z","nv":3.127,"tnv":3.157},{"stockId":3000000003305,"date":"2024-11-11T16:00:00.000Z","nv":3.109,"tnv":3.139},{"stockId":3000000003305,"date":"2024-11-10T16:00:00.000Z","nv":3.195,"tnv":3.225},{"stockId":3000000003305,"date":"2024-11-07T16:00:00.000Z","nv":3.173,"tnv":3.203},{"stockId":3000000003305,"date":"2024-11-06T16:00:00.000Z","nv":3.242,"tnv":3.272},{"stockId":3000000003305,"date":"2024-11-05T16:00:00.000Z","nv":3.307,"tnv":3.337},{"stockId":3000000003305,"date":"2024-11-04T16:00:00.000Z","nv":3.255,"tnv":3.285},{"stockId":3000000003305,"date":"2024-11-03T16:00:00.000Z","nv":3.093,"tnv":3.123},{"stockId":3000000003305,"date":"2024-10-31T16:00:00.000Z","nv":3.122,"tnv":3.152},{"stockId":3000000003305,"date":"2024-10-30T16:00:00.000Z","nv":2.891,"tnv":2.921},{"stockId":3000000003305,"date":"2024-10-29T16:00:00.000Z","nv":2.877,"tnv":2.907},{"stockId":3000000003305,"date":"2024-10-28T16:00:00.000Z","nv":2.845,"tnv":2.875},{"stockId":3000000003305,"date":"2024-10-27T16:00:00.000Z","nv":2.846,"tnv":2.876},{"stockId":3000000003305,"date":"2024-10-24T16:00:00.000Z","nv":2.804,"tnv":2.834},{"stockId":3000000003305,"date":"2024-10-23T16:00:00.000Z","nv":2.739,"tnv":2.769},{"stockId":3000000003305,"date":"2024-10-22T16:00:00.000Z","nv":2.783,"tnv":2.813},{"stockId":3000000003305,"date":"2024-10-21T16:00:00.000Z","nv":2.765,"tnv":2.795},{"stockId":3000000003305,"date":"2024-10-20T16:00:00.000Z","nv":2.729,"tnv":2.759},{"stockId":3000000003305,"date":"2024-10-17T16:00:00.000Z","nv":2.665,"tnv":2.695},{"stockId":3000000003305,"date":"2024-10-16T16:00:00.000Z","nv":2.586,"tnv":2.616},{"stockId":3000000003305,"date":"2024-10-15T16:00:00.000Z","nv":2.624,"tnv":2.654},{"stockId":3000000003305,"date":"2024-10-14T16:00:00.000Z","nv":2.608,"tnv":2.638},{"stockId":3000000003305,"date":"2024-10-13T16:00:00.000Z","nv":2.687,"tnv":2.717},{"stockId":3000000003305,"date":"2024-10-10T16:00:00.000Z","nv":2.644,"tnv":2.674},{"stockId":3000000003305,"date":"2024-10-09T16:00:00.000Z","nv":2.721,"tnv":2.751},{"stockId":3000000003305,"date":"2024-10-08T16:00:00.000Z","nv":2.69,"tnv":2.72},{"stockId":3000000003305,"date":"2024-10-07T16:00:00.000Z","nv":2.928,"tnv":2.958},{"stockId":3000000003305,"date":"2024-09-29T16:00:00.000Z","nv":2.821,"tnv":2.851},{"stockId":3000000003305,"date":"2024-09-26T16:00:00.000Z","nv":2.595,"tnv":2.625},{"stockId":3000000003305,"date":"2024-09-25T16:00:00.000Z","nv":2.509,"tnv":2.539},{"stockId":3000000003305,"date":"2024-09-24T16:00:00.000Z","nv":2.45,"tnv":2.48},{"stockId":3000000003305,"date":"2024-09-23T16:00:00.000Z","nv":2.43,"tnv":2.46},{"stockId":3000000003305,"date":"2024-09-22T16:00:00.000Z","nv":2.376,"tnv":2.406},{"stockId":3000000003305,"date":"2024-09-19T16:00:00.000Z","nv":2.369,"tnv":2.399},{"stockId":3000000003305,"date":"2024-09-18T16:00:00.000Z","nv":2.343,"tnv":2.373},{"stockId":3000000003305,"date":"2024-09-17T16:00:00.000Z","nv":2.299,"tnv":2.329},{"stockId":3000000003305,"date":"2024-09-12T16:00:00.000Z","nv":2.306,"tnv":2.336},{"stockId":3000000003305,"date":"2024-09-11T16:00:00.000Z","nv":2.305,"tnv":2.335},{"stockId":3000000003305,"date":"2024-09-10T16:00:00.000Z","nv":2.32,"tnv":2.35},{"stockId":3000000003305,"date":"2024-09-09T16:00:00.000Z","nv":2.296,"tnv":2.326},{"stockId":3000000003305,"date":"2024-09-08T16:00:00.000Z","nv":2.285,"tnv":2.315},{"stockId":3000000003305,"date":"2024-09-05T16:00:00.000Z","nv":2.315,"tnv":2.345},{"stockId":3000000003305,"date":"2024-09-04T16:00:00.000Z","nv":2.328,"tnv":2.358},{"stockId":3000000003305,"date":"2024-09-03T16:00:00.000Z","nv":2.318,"tnv":2.348},{"stockId":3000000003305,"date":"2024-09-02T16:00:00.000Z","nv":2.335,"tnv":2.365},{"stockId":3000000003305,"date":"2024-09-01T16:00:00.000Z","nv":2.336,"tnv":2.366},{"stockId":3000000003305,"date":"2024-08-29T16:00:00.000Z","nv":2.379,"tnv":2.409},{"stockId":3000000003305,"date":"2024-08-28T16:00:00.000Z","nv":2.382,"tnv":2.412},{"stockId":3000000003305,"date":"2024-08-27T16:00:00.000Z","nv":2.351,"tnv":2.381},{"stockId":3000000003305,"date":"2024-08-26T16:00:00.000Z","nv":2.357,"tnv":2.387},{"stockId":3000000003305,"date":"2024-08-25T16:00:00.000Z","nv":2.406,"tnv":2.436},{"stockId":3000000003305,"date":"2024-08-22T16:00:00.000Z","nv":2.388,"tnv":2.418},{"stockId":3000000003305,"date":"2024-08-21T16:00:00.000Z","nv":2.399,"tnv":2.429},{"stockId":3000000003305,"date":"2024-08-20T16:00:00.000Z","nv":2.436,"tnv":2.466},{"stockId":3000000003305,"date":"2024-08-19T16:00:00.000Z","nv":2.408,"tnv":2.438},{"stockId":3000000003305,"date":"2024-08-18T16:00:00.000Z","nv":2.446,"tnv":2.476},{"stockId":3000000003305,"date":"2024-08-15T16:00:00.000Z","nv":2.396,"tnv":2.426},{"stockId":3000000003305,"date":"2024-08-14T16:00:00.000Z","nv":2.428,"tnv":2.458},{"stockId":3000000003305,"date":"2024-08-13T16:00:00.000Z","nv":2.424,"tnv":2.454},{"stockId":3000000003305,"date":"2024-08-12T16:00:00.000Z","nv":2.453,"tnv":2.483},{"stockId":3000000003305,"date":"2024-08-11T16:00:00.000Z","nv":2.436,"tnv":2.466},{"stockId":3000000003305,"date":"2024-08-08T16:00:00.000Z","nv":2.445,"tnv":2.475},{"stockId":3000000003305,"date":"2024-08-07T16:00:00.000Z","nv":2.45,"tnv":2.48},{"stockId":3000000003305,"date":"2024-08-06T16:00:00.000Z","nv":2.471,"tnv":2.501},{"stockId":3000000003305,"date":"2024-08-05T16:00:00.000Z","nv":2.476,"tnv":2.506},{"stockId":3000000003305,"date":"2024-08-04T16:00:00.000Z","nv":2.482,"tnv":2.512},{"stockId":3000000003305,"date":"2024-08-01T16:00:00.000Z","nv":2.537,"tnv":2.567},{"stockId":3000000003305,"date":"2024-07-31T16:00:00.000Z","nv":2.55,"tnv":2.58},{"stockId":3000000003305,"date":"2024-07-30T16:00:00.000Z","nv":2.548,"tnv":2.578},{"stockId":3000000003305,"date":"2024-07-29T16:00:00.000Z","nv":2.467,"tnv":2.497},{"stockId":3000000003305,"date":"2024-07-28T16:00:00.000Z","nv":2.465,"tnv":2.495},{"stockId":3000000003305,"date":"2024-07-25T16:00:00.000Z","nv":2.461,"tnv":2.491},{"stockId":3000000003305,"date":"2024-07-24T16:00:00.000Z","nv":2.426,"tnv":2.456},{"stockId":3000000003305,"date":"2024-07-23T16:00:00.000Z","nv":2.474,"tnv":2.504},{"stockId":3000000003305,"date":"2024-07-22T16:00:00.000Z","nv":2.484,"tnv":2.514},{"stockId":3000000003305,"date":"2024-07-21T16:00:00.000Z","nv":2.59,"tnv":2.62},{"stockId":3000000003305,"date":"2024-07-18T16:00:00.000Z","nv":2.604,"tnv":2.634},{"stockId":3000000003305,"date":"2024-07-17T16:00:00.000Z","nv":2.639,"tnv":2.669},{"stockId":3000000003305,"date":"2024-07-16T16:00:00.000Z","nv":2.632,"tnv":2.662},{"stockId":3000000003305,"date":"2024-07-15T16:00:00.000Z","nv":2.656,"tnv":2.686},{"stockId":3000000003305,"date":"2024-07-14T16:00:00.000Z","nv":2.604,"tnv":2.634},{"stockId":3000000003305,"date":"2024-07-11T16:00:00.000Z","nv":2.584,"tnv":2.614},{"stockId":3000000003305,"date":"2024-07-10T16:00:00.000Z","nv":2.642,"tnv":2.672},{"stockId":3000000003305,"date":"2024-07-09T16:00:00.000Z","nv":2.571,"tnv":2.601},{"stockId":3000000003305,"date":"2024-07-08T16:00:00.000Z","nv":2.603,"tnv":2.633},{"stockId":3000000003305,"date":"2024-07-07T16:00:00.000Z","nv":2.576,"tnv":2.606},{"stockId":3000000003305,"date":"2024-07-04T16:00:00.000Z","nv":2.604,"tnv":2.634},{"stockId":3000000003305,"date":"2024-07-03T16:00:00.000Z","nv":2.529,"tnv":2.559},{"stockId":3000000003305,"date":"2024-07-02T16:00:00.000Z","nv":2.558,"tnv":2.588},{"stockId":3000000003305,"date":"2024-07-01T16:00:00.000Z","nv":2.582,"tnv":2.612},{"stockId":3000000003305,"date":"2024-06-30T16:00:00.000Z","nv":2.643,"tnv":2.673},{"stockId":3000000003305,"date":"2024-06-27T16:00:00.000Z","nv":2.578,"tnv":2.608},{"stockId":3000000003305,"date":"2024-06-26T16:00:00.000Z","nv":2.525,"tnv":2.555},{"stockId":3000000003305,"date":"2024-06-25T16:00:00.000Z","nv":2.578,"tnv":2.608},{"stockId":3000000003305,"date":"2024-06-24T16:00:00.000Z","nv":2.555,"tnv":2.585},{"stockId":3000000003305,"date":"2024-06-23T16:00:00.000Z","nv":2.555,"tnv":2.585},{"stockId":3000000003305,"date":"2024-06-20T16:00:00.000Z","nv":2.604,"tnv":2.634},{"stockId":3000000003305,"date":"2024-06-19T16:00:00.000Z","nv":2.613,"tnv":2.643},{"stockId":3000000003305,"date":"2024-06-18T16:00:00.000Z","nv":2.642,"tnv":2.672},{"stockId":3000000003305,"date":"2024-06-17T16:00:00.000Z","nv":2.639,"tnv":2.669},{"stockId":3000000003305,"date":"2024-06-16T16:00:00.000Z","nv":2.612,"tnv":2.642},{"stockId":3000000003305,"date":"2024-06-13T16:00:00.000Z","nv":2.624,"tnv":2.654},{"stockId":3000000003305,"date":"2024-06-12T16:00:00.000Z","nv":2.615,"tnv":2.645},{"stockId":3000000003305,"date":"2024-06-11T16:00:00.000Z","nv":2.658,"tnv":2.688},{"stockId":3000000003305,"date":"2024-06-10T16:00:00.000Z","nv":2.635,"tnv":2.665},{"stockId":3000000003305,"date":"2024-06-06T16:00:00.000Z","nv":2.679,"tnv":2.709},{"stockId":3000000003305,"date":"2024-06-05T16:00:00.000Z","nv":2.668,"tnv":2.698},{"stockId":3000000003305,"date":"2024-06-04T16:00:00.000Z","nv":2.67,"tnv":2.7},{"stockId":3000000003305,"date":"2024-06-03T16:00:00.000Z","nv":2.716,"tnv":2.746},{"stockId":3000000003305,"date":"2024-06-02T16:00:00.000Z","nv":2.693,"tnv":2.723},{"stockId":3000000003305,"date":"2024-05-30T16:00:00.000Z","nv":2.765,"tnv":2.795},{"stockId":3000000003305,"date":"2024-05-29T16:00:00.000Z","nv":2.764,"tnv":2.794},{"stockId":3000000003305,"date":"2024-05-28T16:00:00.000Z","nv":2.849,"tnv":2.879},{"stockId":3000000003305,"date":"2024-05-27T16:00:00.000Z","nv":2.78,"tnv":2.81},{"stockId":3000000003305,"date":"2024-05-26T16:00:00.000Z","nv":2.785,"tnv":2.815},{"stockId":3000000003305,"date":"2024-05-23T16:00:00.000Z","nv":2.757,"tnv":2.787},{"stockId":3000000003305,"date":"2024-05-22T16:00:00.000Z","nv":2.768,"tnv":2.798},{"stockId":3000000003305,"date":"2024-05-21T16:00:00.000Z","nv":2.853,"tnv":2.883},{"stockId":3000000003305,"date":"2024-05-20T16:00:00.000Z","nv":2.855,"tnv":2.885},{"stockId":3000000003305,"date":"2024-05-19T16:00:00.000Z","nv":2.954,"tnv":2.984},{"stockId":3000000003305,"date":"2024-05-16T16:00:00.000Z","nv":2.842,"tnv":2.872},{"stockId":3000000003305,"date":"2024-05-15T16:00:00.000Z","nv":2.814,"tnv":2.844},{"stockId":3000000003305,"date":"2024-05-14T16:00:00.000Z","nv":2.844,"tnv":2.874},{"stockId":3000000003305,"date":"2024-05-13T16:00:00.000Z","nv":2.85,"tnv":2.88},{"stockId":3000000003305,"date":"2024-05-12T16:00:00.000Z","nv":2.844,"tnv":2.874},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003305,"nv":2.895,"tnv":2.925},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003305,"nv":2.881,"tnv":2.911},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003305,"nv":2.824,"tnv":2.854},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003305,"nv":2.824,"tnv":2.854},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003305,"nv":2.799,"tnv":2.829},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000003305,"nv":2.753,"tnv":2.783},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000003305,"nv":2.799,"tnv":2.829},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000003305,"nv":2.826,"tnv":2.856},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000003305,"nv":2.76,"tnv":2.79},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000003305,"nv":2.775,"tnv":2.805},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000003305,"nv":2.693,"tnv":2.723},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000003305,"nv":2.793,"tnv":2.823}],"influencesList":[]}