window.pageData = {"startDate":"2024-05-23T12:04:54.778Z","endDate":"2026-05-23T12:04:54.778Z","stock":{"_id":3000000004784,"stockCode":"004784","stockType":"fund","areaCode":"cn","followedNum":49,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-08-20T16:00:00.000Z","setUpScale":328131000,"market":"a","tickerId":4784,"custody":"中国建设银行股份有限公司","name":"招商稳健优选股票型证券投资基金","shortName":"招商稳健优选股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-09-19T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商稳健优选股票","memoNum":1,"pinyin":"zswjyxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"陈西中","stockType":"fund_manager","stockCode":"db20823174","exchange":"fm","tickerId":32426217840}],"hotMetrics":{"fss":{"stockId":3000000004784,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0001,"f_ins_h_s_r_c_1y":-0.0134,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.00010000000000010001,"f_ind_h_s_r_c_1y":0.013400000000000079,"f_h_a":12202,"f_h_s_a":7664,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004784,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.10909417685118619,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.06435558606487043,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.10966836287067906,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.08571956401256235,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.04928971157985364,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.08137892059903927,"f_p_r_y3_ssc":2888,"f_p_r_y3_ssrp":0.07932109456182888,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.02659875495189587,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.2230678166751226},"fp":{"stockId":3000000004784,"type":"fp","f_p_r_fys":0.31828026358232364,"f_p_r_m1":0.17522850980794913,"f_p_r_m3":0.21575793633929807,"f_p_r_m6":0.4854353808608971,"f_p_r_y1":1.2117592485213935,"f_p_r_y3":1.067724332333487,"f_p_r_y5":1.4249205340114344,"f_cagr_p_r_fs":0.22278943059677792,"f_p_r_d1":0.00209281466963418,"f_p_r_y2":1.4670576060710574,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000004784,"type":"ff","f_m_f":1739340,"f_m_f_r":0.012,"f_c_f":289889,"f_c_f_r":0.002,"f_m_a_c_f":2029229,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000004784,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":5.7216,"f_nv_cr":0.04395423942197163},"f_as":{"stockId":3000000004784,"type":"f_as","f_tas":313721505.0452,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019863,"name":"招商稳健优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019863","tickerId":19863,"shortName":"招商稳健优选股票C","currency":"CNY","__csrcFundId":4762,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.665Z","inceptionDate":"2023-10-30T16:00:00.000Z","fundCollectionId":4000050210000,"pinyin":"zswjyxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004784,"stockId":300308,"holdings":37559,"marketCap":21386470,"netValueRatio":0.0626,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004784,"stockId":300502,"holdings":38384,"marketCap":16997970,"netValueRatio":0.0498,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004784,"stockId":688106,"holdings":565181,"marketCap":14762527,"netValueRatio":0.0432,"quarterlyChange":0.33333333333333304,"stock":{"stockCode":"688106","tickerId":688106,"exchange":"sh","stockType":"company","name":"金宏气体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004784,"stockId":605117,"holdings":98600,"marketCap":12961956,"netValueRatio":0.038,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004784,"stockId":2384,"holdings":101500,"marketCap":10484950,"netValueRatio":0.0307,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004784,"stockId":688072,"holdings":28044,"marketCap":10376280,"netValueRatio":0.0304,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004784,"stockId":300274,"holdings":61800,"marketCap":9316968,"netValueRatio":0.0273,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004784,"stockId":300750,"holdings":21200,"marketCap":8516040,"netValueRatio":0.0249,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004784,"stockId":688717,"holdings":70276,"marketCap":8222292,"netValueRatio":0.0241,"quarterlyChange":0.8993506493506485,"stock":{"name":"艾罗能源","exchange":"sh","stockType":"company","stockCode":"688717","tickerId":688717}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004784,"stockId":600183,"holdings":135300,"marketCap":7329201,"netValueRatio":0.0215,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}}],"bondHoldings":[{"_id":"69e8f9321398d798430003f0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004784,"stockCode":"019785","stockName":"25国债13","holdings":9000,"marketCap":908558,"netValueRatio":0.0027,"lastUpdated":"2026-04-22T16:37:06.621Z"}],"lastFsMetrics":{"latestTurnoverRate":8.691532968110756,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004784,"nv":5.7216,"tnv":5.7216},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004784,"nv":5.4807,"tnv":5.4807},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004784,"nv":5.7402,"tnv":5.7402},{"stockId":3000000004784,"date":"2026-05-18T16:00:00.000Z","nv":5.5802,"tnv":5.5802},{"stockId":3000000004784,"date":"2026-05-17T16:00:00.000Z","nv":5.4979,"tnv":5.4979},{"stockId":3000000004784,"date":"2026-05-14T16:00:00.000Z","nv":5.4348,"tnv":5.4348},{"stockId":3000000004784,"date":"2026-05-13T16:00:00.000Z","nv":5.5491,"tnv":5.5491},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004784,"nv":5.645,"tnv":5.645},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004784,"nv":5.5055,"tnv":5.5055},{"stockId":3000000004784,"date":"2026-05-10T16:00:00.000Z","nv":5.4328,"tnv":5.4328},{"stockId":3000000004784,"date":"2026-05-07T16:00:00.000Z","nv":5.1999,"tnv":5.1999},{"stockId":3000000004784,"date":"2026-05-06T16:00:00.000Z","nv":5.2295,"tnv":5.2295},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004784,"nv":5.0916,"tnv":5.0916},{"stockId":3000000004784,"date":"2026-04-29T16:00:00.000Z","nv":4.9621,"tnv":4.9621},{"stockId":3000000004784,"date":"2026-04-28T16:00:00.000Z","nv":4.8762,"tnv":4.8762},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004784,"nv":4.8137,"tnv":4.8137},{"stockId":3000000004784,"date":"2026-04-26T16:00:00.000Z","nv":4.91,"tnv":4.91},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004784,"nv":4.8386,"tnv":4.8386},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004784,"nv":4.8723,"tnv":4.8723},{"stockId":3000000004784,"date":"2026-04-21T16:00:00.000Z","nv":4.8685,"tnv":4.8685},{"stockId":3000000004784,"date":"2026-04-20T16:00:00.000Z","nv":4.7262,"tnv":4.7262},{"stockId":3000000004784,"date":"2026-04-19T16:00:00.000Z","nv":4.6404,"tnv":4.6404},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004784,"nv":4.6194,"tnv":4.6194},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004784,"nv":4.5098,"tnv":4.5098},{"stockId":3000000004784,"date":"2026-04-14T16:00:00.000Z","nv":4.3726,"tnv":4.3726},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004784,"nv":4.4237,"tnv":4.4237},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004784,"nv":4.34,"tnv":4.34},{"stockId":3000000004784,"date":"2026-04-09T16:00:00.000Z","nv":4.3216,"tnv":4.3216},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004784,"nv":4.2124,"tnv":4.2124},{"stockId":3000000004784,"date":"2026-04-07T16:00:00.000Z","nv":4.1851,"tnv":4.1851},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004784,"nv":4.0264,"tnv":4.0264},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004784,"nv":4.0089,"tnv":4.0089},{"stockId":3000000004784,"date":"2026-04-01T16:00:00.000Z","nv":3.9956,"tnv":3.9956},{"stockId":3000000004784,"date":"2026-03-31T16:00:00.000Z","nv":4.0701,"tnv":4.0701},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004784,"nv":4.0054,"tnv":4.0054},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004784,"nv":4.118,"tnv":4.118},{"stockId":3000000004784,"date":"2026-03-26T16:00:00.000Z","nv":4.1433,"tnv":4.1433},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004784,"nv":4.1225,"tnv":4.1225},{"stockId":3000000004784,"date":"2026-03-24T16:00:00.000Z","nv":4.1872,"tnv":4.1872},{"stockId":3000000004784,"date":"2026-03-23T16:00:00.000Z","nv":4.1322,"tnv":4.1322},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004784,"nv":4.095,"tnv":4.095},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004784,"nv":4.2558,"tnv":4.2558},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004784,"nv":4.243,"tnv":4.243},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004784,"nv":4.341,"tnv":4.341},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004784,"nv":4.2278,"tnv":4.2278},{"stockId":3000000004784,"date":"2026-03-15T16:00:00.000Z","nv":4.3489,"tnv":4.3489},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004784,"nv":4.3773,"tnv":4.3773},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004784,"nv":4.4767,"tnv":4.4767},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004784,"nv":4.5647,"tnv":4.5647},{"stockId":3000000004784,"date":"2026-03-09T16:00:00.000Z","nv":4.6257,"tnv":4.6257},{"stockId":3000000004784,"date":"2026-03-08T16:00:00.000Z","nv":4.491,"tnv":4.491},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004784,"nv":4.5832,"tnv":4.5832},{"stockId":3000000004784,"date":"2026-03-04T16:00:00.000Z","nv":4.5814,"tnv":4.5814},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004784,"nv":4.5264,"tnv":4.5264},{"stockId":3000000004784,"date":"2026-03-02T16:00:00.000Z","nv":4.5595,"tnv":4.5595},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004784,"nv":4.8361,"tnv":4.8361},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004784,"nv":4.9016,"tnv":4.9016},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004784,"nv":4.8589,"tnv":4.8589},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004784,"nv":4.7454,"tnv":4.7454},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004784,"nv":4.7509,"tnv":4.7509},{"stockId":3000000004784,"date":"2026-02-12T16:00:00.000Z","nv":4.7062,"tnv":4.7062},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004784,"nv":4.8155,"tnv":4.8155},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004784,"nv":4.7106,"tnv":4.7106},{"stockId":3000000004784,"date":"2026-02-09T16:00:00.000Z","nv":4.807,"tnv":4.807},{"stockId":3000000004784,"date":"2026-02-08T16:00:00.000Z","nv":4.8564,"tnv":4.8564},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004784,"nv":4.6566,"tnv":4.6566},{"stockId":3000000004784,"date":"2026-02-04T16:00:00.000Z","nv":4.6888,"tnv":4.6888},{"stockId":3000000004784,"date":"2026-02-03T16:00:00.000Z","nv":4.867,"tnv":4.867},{"stockId":3000000004784,"date":"2026-02-02T16:00:00.000Z","nv":4.9398,"tnv":4.9398},{"stockId":3000000004784,"date":"2026-02-01T16:00:00.000Z","nv":4.6982,"tnv":4.6982},{"stockId":3000000004784,"date":"2026-01-29T16:00:00.000Z","nv":4.9045,"tnv":4.9045},{"stockId":3000000004784,"date":"2026-01-28T16:00:00.000Z","nv":4.9187,"tnv":4.9187},{"stockId":3000000004784,"date":"2026-01-27T16:00:00.000Z","nv":5.0295,"tnv":5.0295},{"stockId":3000000004784,"date":"2026-01-26T16:00:00.000Z","nv":5.0202,"tnv":5.0202},{"stockId":3000000004784,"date":"2026-01-25T16:00:00.000Z","nv":4.8822,"tnv":4.8822},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004784,"nv":4.9661,"tnv":4.9661},{"stockId":3000000004784,"date":"2026-01-21T16:00:00.000Z","nv":4.8071,"tnv":4.8071},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004784,"nv":4.7529,"tnv":4.7529},{"stockId":3000000004784,"date":"2026-01-19T16:00:00.000Z","nv":4.681,"tnv":4.681},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004784,"nv":4.7688,"tnv":4.7688},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004784,"nv":4.7909,"tnv":4.7909},{"stockId":3000000004784,"date":"2026-01-14T16:00:00.000Z","nv":4.7582,"tnv":4.7582},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004784,"nv":4.7655,"tnv":4.7655},{"stockId":3000000004784,"date":"2026-01-12T16:00:00.000Z","nv":4.6672,"tnv":4.6672},{"stockId":3000000004784,"date":"2026-01-11T16:00:00.000Z","nv":4.792,"tnv":4.792},{"stockId":3000000004784,"date":"2026-01-08T16:00:00.000Z","nv":4.6571,"tnv":4.6571},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004784,"nv":4.6031,"tnv":4.6031},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004784,"nv":4.569,"tnv":4.569},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004784,"nv":4.4629,"tnv":4.4629},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004784,"nv":4.4515,"tnv":4.4515},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004784,"nv":4.3402,"tnv":4.3402},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004784,"nv":4.3996,"tnv":4.3996},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004784,"nv":4.4173,"tnv":4.4173},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004784,"nv":4.4545,"tnv":4.4545},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004784,"nv":4.4835,"tnv":4.4835},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004784,"nv":4.4642,"tnv":4.4642},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004784,"nv":4.3944,"tnv":4.3944},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004784,"nv":4.351,"tnv":4.351},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004784,"nv":4.1684,"tnv":4.1684},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004784,"nv":4.199,"tnv":4.199},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004784,"nv":4.2836,"tnv":4.2836},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004784,"nv":4.091,"tnv":4.091},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004784,"nv":4.1932,"tnv":4.1932},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004784,"nv":4.3183,"tnv":4.3183},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004784,"nv":4.247,"tnv":4.247},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004784,"nv":4.3476,"tnv":4.3476},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004784,"nv":4.295,"tnv":4.295},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004784,"nv":4.2341,"tnv":4.2341},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004784,"nv":4.0767,"tnv":4.0767},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004784,"nv":4.0521,"tnv":4.0521},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004784,"nv":4.0202,"tnv":4.0202},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004784,"nv":4.0361,"tnv":4.0361},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004784,"nv":4.07,"tnv":4.07},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004784,"nv":4.039,"tnv":4.039},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004784,"nv":3.9835,"tnv":3.9835},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004784,"nv":4.0238,"tnv":4.0238},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004784,"nv":3.9273,"tnv":3.9273},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004784,"nv":3.8488,"tnv":3.8488},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004784,"nv":3.8518,"tnv":3.8518},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004784,"nv":4.0503,"tnv":4.0503},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004784,"nv":4.0885,"tnv":4.0885},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004784,"nv":4.0881,"tnv":4.0881},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004784,"nv":4.14,"tnv":4.14},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004784,"nv":4.1339,"tnv":4.1339},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004784,"nv":4.3095,"tnv":4.3095},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004784,"nv":4.2525,"tnv":4.2525},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004784,"nv":4.2461,"tnv":4.2461},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004784,"nv":4.2998,"tnv":4.2998},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004784,"nv":4.3188,"tnv":4.3188},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004784,"nv":4.3516,"tnv":4.3516},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004784,"nv":4.2281,"tnv":4.2281},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004784,"nv":4.1862,"tnv":4.1862},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004784,"nv":4.2333,"tnv":4.2333},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004784,"nv":4.1972,"tnv":4.1972},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004784,"nv":4.3864,"tnv":4.3864},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004784,"nv":4.4877,"tnv":4.4877},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004784,"nv":4.4122,"tnv":4.4122},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004784,"nv":4.4022,"tnv":4.4022},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004784,"nv":4.1942,"tnv":4.1942},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004784,"nv":3.992,"tnv":3.992},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004784,"nv":4.0504,"tnv":4.0504},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004784,"nv":4.0876,"tnv":4.0876},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004784,"nv":3.9297,"tnv":3.9297},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004784,"nv":3.9037,"tnv":3.9037},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004784,"nv":4.0707,"tnv":4.0707},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004784,"nv":4.0324,"tnv":4.0324},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004784,"nv":3.938,"tnv":3.938},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004784,"nv":4.1509,"tnv":4.1509},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004784,"nv":4.1834,"tnv":4.1834},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004784,"nv":4.3184,"tnv":4.3184},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004784,"nv":4.3004,"tnv":4.3004},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004784,"nv":4.3153,"tnv":4.3153},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004784,"nv":4.2218,"tnv":4.2218},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004784,"nv":4.3909,"tnv":4.3909},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004784,"nv":4.3223,"tnv":4.3223},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004784,"nv":4.373,"tnv":4.373},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004784,"nv":4.3641,"tnv":4.3641},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004784,"nv":4.2188,"tnv":4.2188},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004784,"nv":4.2383,"tnv":4.2383},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004784,"nv":4.1952,"tnv":4.1952},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004784,"nv":4.193,"tnv":4.193},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004784,"nv":4.1507,"tnv":4.1507},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004784,"nv":4.221,"tnv":4.221},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004784,"nv":4.2807,"tnv":4.2807},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004784,"nv":3.9493,"tnv":3.9493},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004784,"nv":3.7767,"tnv":3.7767},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004784,"nv":3.8122,"tnv":3.8122},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004784,"nv":4.0284,"tnv":4.0284},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004784,"nv":3.8572,"tnv":3.8572},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004784,"nv":4.2322,"tnv":4.2322},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004784,"nv":4.1235,"tnv":4.1235},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004784,"nv":4.4056,"tnv":4.4056},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004784,"nv":4.2336,"tnv":4.2336},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004784,"nv":4.167,"tnv":4.167},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004784,"nv":3.8329,"tnv":3.8329},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004784,"nv":3.7345,"tnv":3.7345},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004784,"nv":3.7899,"tnv":3.7899},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004784,"nv":3.6197,"tnv":3.6197},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004784,"nv":3.5028,"tnv":3.5028},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004784,"nv":3.601,"tnv":3.601},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004784,"nv":3.6346,"tnv":3.6346},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004784,"nv":3.6109,"tnv":3.6109},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004784,"nv":3.498,"tnv":3.498},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004784,"nv":3.4128,"tnv":3.4128},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004784,"nv":3.4822,"tnv":3.4822},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004784,"nv":3.2747,"tnv":3.2747},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004784,"nv":3.2114,"tnv":3.2114},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004784,"nv":3.1059,"tnv":3.1059},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004784,"nv":3.1024,"tnv":3.1024},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004784,"nv":3.1245,"tnv":3.1245},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004784,"nv":3.1055,"tnv":3.1055},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004784,"nv":3.0972,"tnv":3.0972},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004784,"nv":3.0772,"tnv":3.0772},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004784,"nv":3.1312,"tnv":3.1312},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004784,"nv":3.1178,"tnv":3.1178},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004784,"nv":3.1535,"tnv":3.1535},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004784,"nv":3.0301,"tnv":3.0301},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004784,"nv":2.9367,"tnv":2.9367},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004784,"nv":2.9223,"tnv":2.9223},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004784,"nv":2.9285,"tnv":2.9285},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004784,"nv":2.9393,"tnv":2.9393},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004784,"nv":2.9549,"tnv":2.9549},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004784,"nv":2.9677,"tnv":2.9677},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004784,"nv":2.9914,"tnv":2.9914},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004784,"nv":2.8843,"tnv":2.8843},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004784,"nv":2.8946,"tnv":2.8946},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004784,"nv":2.761,"tnv":2.761},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004784,"nv":2.7446,"tnv":2.7446},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004784,"nv":2.7727,"tnv":2.7727},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004784,"nv":2.777,"tnv":2.777},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004784,"nv":2.7844,"tnv":2.7844},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004784,"nv":2.6868,"tnv":2.6868},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004784,"nv":2.7126,"tnv":2.7126},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004784,"nv":2.7031,"tnv":2.7031},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004784,"nv":2.6665,"tnv":2.6665},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004784,"nv":2.7301,"tnv":2.7301},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004784,"nv":2.7248,"tnv":2.7248},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004784,"nv":2.6841,"tnv":2.6841},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004784,"nv":2.6497,"tnv":2.6497},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004784,"nv":2.6615,"tnv":2.6615},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004784,"nv":2.6156,"tnv":2.6156},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004784,"nv":2.5987,"tnv":2.5987},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004784,"nv":2.5996,"tnv":2.5996},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004784,"nv":2.6413,"tnv":2.6413},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004784,"nv":2.659,"tnv":2.659},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004784,"nv":2.6085,"tnv":2.6085},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004784,"nv":2.6269,"tnv":2.6269},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004784,"nv":2.593,"tnv":2.593},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004784,"nv":2.6178,"tnv":2.6178},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004784,"nv":2.586,"tnv":2.586},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004784,"nv":2.5854,"tnv":2.5854},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004784,"nv":2.6215,"tnv":2.6215},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004784,"nv":2.5951,"tnv":2.5951},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004784,"nv":2.5997,"tnv":2.5997},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004784,"nv":2.5519,"tnv":2.5519},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004784,"nv":2.526,"tnv":2.526},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004784,"nv":2.5299,"tnv":2.5299},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004784,"nv":2.5791,"tnv":2.5791},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004784,"nv":2.5505,"tnv":2.5505},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004784,"nv":2.5377,"tnv":2.5377},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004784,"nv":2.5715,"tnv":2.5715},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004784,"nv":2.549,"tnv":2.549},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004784,"nv":2.5869,"tnv":2.5869},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004784,"nv":2.6075,"tnv":2.6075},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004784,"nv":2.62,"tnv":2.62},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004784,"nv":2.6189,"tnv":2.6189},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004784,"nv":2.6421,"tnv":2.6421},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004784,"nv":2.6223,"tnv":2.6223},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004784,"nv":2.6831,"tnv":2.6831},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004784,"nv":2.6986,"tnv":2.6986},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004784,"nv":2.7145,"tnv":2.7145},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004784,"nv":2.6623,"tnv":2.6623},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004784,"nv":2.7152,"tnv":2.7152},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004784,"nv":2.704,"tnv":2.704},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004784,"nv":2.7144,"tnv":2.7144},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004784,"nv":2.6468,"tnv":2.6468},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004784,"nv":2.6072,"tnv":2.6072},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004784,"nv":2.5784,"tnv":2.5784},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004784,"nv":2.5923,"tnv":2.5923},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004784,"nv":2.5902,"tnv":2.5902},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004784,"nv":2.6188,"tnv":2.6188},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004784,"nv":2.6157,"tnv":2.6157},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004784,"nv":2.6352,"tnv":2.6352},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004784,"nv":2.5866,"tnv":2.5866},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004784,"nv":2.6094,"tnv":2.6094},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004784,"nv":2.6112,"tnv":2.6112},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004784,"nv":2.6356,"tnv":2.6356},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004784,"nv":2.6486,"tnv":2.6486},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004784,"nv":2.6204,"tnv":2.6204},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004784,"nv":2.5535,"tnv":2.5535},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004784,"nv":2.5078,"tnv":2.5078},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004784,"nv":2.4563,"tnv":2.4563},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004784,"nv":2.4769,"tnv":2.4769},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004784,"nv":2.7055,"tnv":2.7055},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004784,"nv":2.7572,"tnv":2.7572},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004784,"nv":2.7392,"tnv":2.7392},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004784,"nv":2.7493,"tnv":2.7493},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004784,"nv":2.7423,"tnv":2.7423},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004784,"nv":2.7611,"tnv":2.7611},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004784,"nv":2.7683,"tnv":2.7683},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004784,"nv":2.7583,"tnv":2.7583},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004784,"nv":2.8359,"tnv":2.8359},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004784,"nv":2.8421,"tnv":2.8421},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004784,"nv":2.9277,"tnv":2.9277},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004784,"nv":2.9663,"tnv":2.9663},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004784,"nv":3.0246,"tnv":3.0246},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004784,"nv":3.0175,"tnv":3.0175},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004784,"nv":3.0128,"tnv":3.0128},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004784,"nv":2.9556,"tnv":2.9556},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004784,"nv":3.0444,"tnv":3.0444},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004784,"nv":3.0311,"tnv":3.0311},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004784,"nv":3.0166,"tnv":3.0166},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004784,"nv":3.0103,"tnv":3.0103},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004784,"nv":3.0117,"tnv":3.0117},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004784,"nv":2.9317,"tnv":2.9317},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004784,"nv":2.868,"tnv":2.868},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004784,"nv":2.8229,"tnv":2.8229},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004784,"nv":2.8737,"tnv":2.8737},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004784,"nv":3.0439,"tnv":3.0439},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004784,"nv":3.102,"tnv":3.102},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004784,"nv":3.0766,"tnv":3.0766},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004784,"nv":3.1025,"tnv":3.1025},{"stockId":3000000004784,"date":"2025-02-20T16:00:00.000Z","nv":3.1388,"tnv":3.1388},{"stockId":3000000004784,"date":"2025-02-19T16:00:00.000Z","nv":2.9903,"tnv":2.9903},{"stockId":3000000004784,"date":"2025-02-18T16:00:00.000Z","nv":2.9671,"tnv":2.9671},{"stockId":3000000004784,"date":"2025-02-17T16:00:00.000Z","nv":2.8564,"tnv":2.8564},{"stockId":3000000004784,"date":"2025-02-16T16:00:00.000Z","nv":2.9201,"tnv":2.9201},{"stockId":3000000004784,"date":"2025-02-13T16:00:00.000Z","nv":2.8316,"tnv":2.8316},{"stockId":3000000004784,"date":"2025-02-12T16:00:00.000Z","nv":2.8128,"tnv":2.8128},{"stockId":3000000004784,"date":"2025-02-11T16:00:00.000Z","nv":2.8986,"tnv":2.8986},{"stockId":3000000004784,"date":"2025-02-10T16:00:00.000Z","nv":2.8362,"tnv":2.8362},{"stockId":3000000004784,"date":"2025-02-09T16:00:00.000Z","nv":2.8289,"tnv":2.8289},{"stockId":3000000004784,"date":"2025-02-06T16:00:00.000Z","nv":2.8003,"tnv":2.8003},{"stockId":3000000004784,"date":"2025-02-05T16:00:00.000Z","nv":2.7637,"tnv":2.7637},{"stockId":3000000004784,"date":"2025-02-04T16:00:00.000Z","nv":2.6722,"tnv":2.6722},{"stockId":3000000004784,"date":"2025-01-26T16:00:00.000Z","nv":2.7427,"tnv":2.7427},{"stockId":3000000004784,"date":"2025-01-23T16:00:00.000Z","nv":2.86,"tnv":2.86},{"stockId":3000000004784,"date":"2025-01-22T16:00:00.000Z","nv":2.8029,"tnv":2.8029},{"stockId":3000000004784,"date":"2025-01-21T16:00:00.000Z","nv":2.8423,"tnv":2.8423},{"stockId":3000000004784,"date":"2025-01-20T16:00:00.000Z","nv":2.8053,"tnv":2.8053},{"stockId":3000000004784,"date":"2025-01-19T16:00:00.000Z","nv":2.7374,"tnv":2.7374},{"stockId":3000000004784,"date":"2025-01-16T16:00:00.000Z","nv":2.6824,"tnv":2.6824},{"stockId":3000000004784,"date":"2025-01-15T16:00:00.000Z","nv":2.6621,"tnv":2.6621},{"stockId":3000000004784,"date":"2025-01-14T16:00:00.000Z","nv":2.666,"tnv":2.666},{"stockId":3000000004784,"date":"2025-01-13T16:00:00.000Z","nv":2.6944,"tnv":2.6944},{"stockId":3000000004784,"date":"2025-01-12T16:00:00.000Z","nv":2.6003,"tnv":2.6003},{"stockId":3000000004784,"date":"2025-01-09T16:00:00.000Z","nv":2.6242,"tnv":2.6242},{"stockId":3000000004784,"date":"2025-01-08T16:00:00.000Z","nv":2.6778,"tnv":2.6778},{"stockId":3000000004784,"date":"2025-01-07T16:00:00.000Z","nv":2.6618,"tnv":2.6618},{"stockId":3000000004784,"date":"2025-01-06T16:00:00.000Z","nv":2.6484,"tnv":2.6484},{"stockId":3000000004784,"date":"2025-01-05T16:00:00.000Z","nv":2.5552,"tnv":2.5552},{"stockId":3000000004784,"date":"2025-01-02T16:00:00.000Z","nv":2.5795,"tnv":2.5795},{"stockId":3000000004784,"date":"2025-01-01T16:00:00.000Z","nv":2.6339,"tnv":2.6339},{"stockId":3000000004784,"date":"2024-12-30T16:00:00.000Z","nv":2.705,"tnv":2.705},{"stockId":3000000004784,"date":"2024-12-29T16:00:00.000Z","nv":2.7985,"tnv":2.7985},{"stockId":3000000004784,"date":"2024-12-26T16:00:00.000Z","nv":2.807,"tnv":2.807},{"stockId":3000000004784,"date":"2024-12-25T16:00:00.000Z","nv":2.8434,"tnv":2.8434},{"stockId":3000000004784,"date":"2024-12-24T16:00:00.000Z","nv":2.7531,"tnv":2.7531},{"stockId":3000000004784,"date":"2024-12-23T16:00:00.000Z","nv":2.7652,"tnv":2.7652},{"stockId":3000000004784,"date":"2024-12-22T16:00:00.000Z","nv":2.7386,"tnv":2.7386},{"stockId":3000000004784,"date":"2024-12-19T16:00:00.000Z","nv":2.8297,"tnv":2.8297},{"stockId":3000000004784,"date":"2024-12-18T16:00:00.000Z","nv":2.7543,"tnv":2.7543},{"stockId":3000000004784,"date":"2024-12-17T16:00:00.000Z","nv":2.6927,"tnv":2.6927},{"stockId":3000000004784,"date":"2024-12-16T16:00:00.000Z","nv":2.6321,"tnv":2.6321},{"stockId":3000000004784,"date":"2024-12-15T16:00:00.000Z","nv":2.6801,"tnv":2.6801},{"stockId":3000000004784,"date":"2024-12-12T16:00:00.000Z","nv":2.707,"tnv":2.707},{"stockId":3000000004784,"date":"2024-12-11T16:00:00.000Z","nv":2.7282,"tnv":2.7282},{"stockId":3000000004784,"date":"2024-12-10T16:00:00.000Z","nv":2.7082,"tnv":2.7082},{"stockId":3000000004784,"date":"2024-12-09T16:00:00.000Z","nv":2.6796,"tnv":2.6796},{"stockId":3000000004784,"date":"2024-12-08T16:00:00.000Z","nv":2.6634,"tnv":2.6634},{"stockId":3000000004784,"date":"2024-12-05T16:00:00.000Z","nv":2.6818,"tnv":2.6818},{"stockId":3000000004784,"date":"2024-12-04T16:00:00.000Z","nv":2.6853,"tnv":2.6853},{"stockId":3000000004784,"date":"2024-12-03T16:00:00.000Z","nv":2.6363,"tnv":2.6363},{"stockId":3000000004784,"date":"2024-12-02T16:00:00.000Z","nv":2.6783,"tnv":2.6783},{"stockId":3000000004784,"date":"2024-12-01T16:00:00.000Z","nv":2.719,"tnv":2.719},{"stockId":3000000004784,"date":"2024-11-28T16:00:00.000Z","nv":2.6677,"tnv":2.6677},{"stockId":3000000004784,"date":"2024-11-27T16:00:00.000Z","nv":2.6157,"tnv":2.6157},{"stockId":3000000004784,"date":"2024-11-26T16:00:00.000Z","nv":2.6363,"tnv":2.6363},{"stockId":3000000004784,"date":"2024-11-25T16:00:00.000Z","nv":2.5547,"tnv":2.5547},{"stockId":3000000004784,"date":"2024-11-24T16:00:00.000Z","nv":2.5711,"tnv":2.5711},{"stockId":3000000004784,"date":"2024-11-21T16:00:00.000Z","nv":2.6078,"tnv":2.6078},{"stockId":3000000004784,"date":"2024-11-20T16:00:00.000Z","nv":2.6836,"tnv":2.6836},{"stockId":3000000004784,"date":"2024-11-19T16:00:00.000Z","nv":2.6745,"tnv":2.6745},{"stockId":3000000004784,"date":"2024-11-18T16:00:00.000Z","nv":2.6252,"tnv":2.6252},{"stockId":3000000004784,"date":"2024-11-17T16:00:00.000Z","nv":2.5789,"tnv":2.5789},{"stockId":3000000004784,"date":"2024-11-14T16:00:00.000Z","nv":2.658,"tnv":2.658},{"stockId":3000000004784,"date":"2024-11-13T16:00:00.000Z","nv":2.7499,"tnv":2.7499},{"stockId":3000000004784,"date":"2024-11-12T16:00:00.000Z","nv":2.8346,"tnv":2.8346},{"stockId":3000000004784,"date":"2024-11-11T16:00:00.000Z","nv":2.804,"tnv":2.804},{"stockId":3000000004784,"date":"2024-11-10T16:00:00.000Z","nv":2.8571,"tnv":2.8571},{"stockId":3000000004784,"date":"2024-11-07T16:00:00.000Z","nv":2.765,"tnv":2.765},{"stockId":3000000004784,"date":"2024-11-06T16:00:00.000Z","nv":2.7635,"tnv":2.7635},{"stockId":3000000004784,"date":"2024-11-05T16:00:00.000Z","nv":2.7133,"tnv":2.7133},{"stockId":3000000004784,"date":"2024-11-04T16:00:00.000Z","nv":2.7159,"tnv":2.7159},{"stockId":3000000004784,"date":"2024-11-03T16:00:00.000Z","nv":2.6196,"tnv":2.6196},{"stockId":3000000004784,"date":"2024-10-31T16:00:00.000Z","nv":2.5721,"tnv":2.5721},{"stockId":3000000004784,"date":"2024-10-30T16:00:00.000Z","nv":2.6378,"tnv":2.6378},{"stockId":3000000004784,"date":"2024-10-29T16:00:00.000Z","nv":2.6188,"tnv":2.6188},{"stockId":3000000004784,"date":"2024-10-28T16:00:00.000Z","nv":2.613,"tnv":2.613},{"stockId":3000000004784,"date":"2024-10-27T16:00:00.000Z","nv":2.6521,"tnv":2.6521},{"stockId":3000000004784,"date":"2024-10-24T16:00:00.000Z","nv":2.6572,"tnv":2.6572},{"stockId":3000000004784,"date":"2024-10-23T16:00:00.000Z","nv":2.6336,"tnv":2.6336},{"stockId":3000000004784,"date":"2024-10-22T16:00:00.000Z","nv":2.6438,"tnv":2.6438},{"stockId":3000000004784,"date":"2024-10-21T16:00:00.000Z","nv":2.6798,"tnv":2.6798},{"stockId":3000000004784,"date":"2024-10-20T16:00:00.000Z","nv":2.6853,"tnv":2.6853},{"stockId":3000000004784,"date":"2024-10-17T16:00:00.000Z","nv":2.6718,"tnv":2.6718},{"stockId":3000000004784,"date":"2024-10-16T16:00:00.000Z","nv":2.5136,"tnv":2.5136},{"stockId":3000000004784,"date":"2024-10-15T16:00:00.000Z","nv":2.5068,"tnv":2.5068},{"stockId":3000000004784,"date":"2024-10-14T16:00:00.000Z","nv":2.5329,"tnv":2.5329},{"stockId":3000000004784,"date":"2024-10-13T16:00:00.000Z","nv":2.5912,"tnv":2.5912},{"stockId":3000000004784,"date":"2024-10-10T16:00:00.000Z","nv":2.5147,"tnv":2.5147},{"stockId":3000000004784,"date":"2024-10-09T16:00:00.000Z","nv":2.6097,"tnv":2.6097},{"stockId":3000000004784,"date":"2024-10-08T16:00:00.000Z","nv":2.6666,"tnv":2.6666},{"stockId":3000000004784,"date":"2024-10-07T16:00:00.000Z","nv":2.8155,"tnv":2.8155},{"stockId":3000000004784,"date":"2024-09-29T16:00:00.000Z","nv":2.5609,"tnv":2.5609},{"stockId":3000000004784,"date":"2024-09-26T16:00:00.000Z","nv":2.3082,"tnv":2.3082},{"stockId":3000000004784,"date":"2024-09-25T16:00:00.000Z","nv":2.2098,"tnv":2.2098},{"stockId":3000000004784,"date":"2024-09-24T16:00:00.000Z","nv":2.1508,"tnv":2.1508},{"stockId":3000000004784,"date":"2024-09-23T16:00:00.000Z","nv":2.1425,"tnv":2.1425},{"stockId":3000000004784,"date":"2024-09-22T16:00:00.000Z","nv":2.0641,"tnv":2.0641},{"stockId":3000000004784,"date":"2024-09-19T16:00:00.000Z","nv":2.064,"tnv":2.064},{"stockId":3000000004784,"date":"2024-09-18T16:00:00.000Z","nv":2.0652,"tnv":2.0652},{"stockId":3000000004784,"date":"2024-09-17T16:00:00.000Z","nv":2.0777,"tnv":2.0777},{"stockId":3000000004784,"date":"2024-09-12T16:00:00.000Z","nv":2.0821,"tnv":2.0821},{"stockId":3000000004784,"date":"2024-09-11T16:00:00.000Z","nv":2.0629,"tnv":2.0629},{"stockId":3000000004784,"date":"2024-09-10T16:00:00.000Z","nv":2.0698,"tnv":2.0698},{"stockId":3000000004784,"date":"2024-09-09T16:00:00.000Z","nv":2.0619,"tnv":2.0619},{"stockId":3000000004784,"date":"2024-09-08T16:00:00.000Z","nv":2.0443,"tnv":2.0443},{"stockId":3000000004784,"date":"2024-09-05T16:00:00.000Z","nv":2.0566,"tnv":2.0566},{"stockId":3000000004784,"date":"2024-09-04T16:00:00.000Z","nv":2.0874,"tnv":2.0874},{"stockId":3000000004784,"date":"2024-09-03T16:00:00.000Z","nv":2.0879,"tnv":2.0879},{"stockId":3000000004784,"date":"2024-09-02T16:00:00.000Z","nv":2.1106,"tnv":2.1106},{"stockId":3000000004784,"date":"2024-09-01T16:00:00.000Z","nv":2.1069,"tnv":2.1069},{"stockId":3000000004784,"date":"2024-08-29T16:00:00.000Z","nv":2.1627,"tnv":2.1627},{"stockId":3000000004784,"date":"2024-08-28T16:00:00.000Z","nv":2.1173,"tnv":2.1173},{"stockId":3000000004784,"date":"2024-08-27T16:00:00.000Z","nv":2.1282,"tnv":2.1282},{"stockId":3000000004784,"date":"2024-08-26T16:00:00.000Z","nv":2.1367,"tnv":2.1367},{"stockId":3000000004784,"date":"2024-08-25T16:00:00.000Z","nv":2.1609,"tnv":2.1609},{"stockId":3000000004784,"date":"2024-08-22T16:00:00.000Z","nv":2.19,"tnv":2.19},{"stockId":3000000004784,"date":"2024-08-21T16:00:00.000Z","nv":2.2069,"tnv":2.2069},{"stockId":3000000004784,"date":"2024-08-20T16:00:00.000Z","nv":2.2069,"tnv":2.2069},{"stockId":3000000004784,"date":"2024-08-19T16:00:00.000Z","nv":2.1936,"tnv":2.1936},{"stockId":3000000004784,"date":"2024-08-18T16:00:00.000Z","nv":2.2126,"tnv":2.2126},{"stockId":3000000004784,"date":"2024-08-15T16:00:00.000Z","nv":2.2102,"tnv":2.2102},{"stockId":3000000004784,"date":"2024-08-14T16:00:00.000Z","nv":2.1823,"tnv":2.1823},{"stockId":3000000004784,"date":"2024-08-13T16:00:00.000Z","nv":2.1774,"tnv":2.1774},{"stockId":3000000004784,"date":"2024-08-12T16:00:00.000Z","nv":2.202,"tnv":2.202},{"stockId":3000000004784,"date":"2024-08-11T16:00:00.000Z","nv":2.181,"tnv":2.181},{"stockId":3000000004784,"date":"2024-08-08T16:00:00.000Z","nv":2.18,"tnv":2.18},{"stockId":3000000004784,"date":"2024-08-07T16:00:00.000Z","nv":2.1637,"tnv":2.1637},{"stockId":3000000004784,"date":"2024-08-06T16:00:00.000Z","nv":2.1785,"tnv":2.1785},{"stockId":3000000004784,"date":"2024-08-05T16:00:00.000Z","nv":2.1888,"tnv":2.1888},{"stockId":3000000004784,"date":"2024-08-04T16:00:00.000Z","nv":2.1604,"tnv":2.1604},{"stockId":3000000004784,"date":"2024-08-01T16:00:00.000Z","nv":2.2484,"tnv":2.2484},{"stockId":3000000004784,"date":"2024-07-31T16:00:00.000Z","nv":2.3156,"tnv":2.3156},{"stockId":3000000004784,"date":"2024-07-30T16:00:00.000Z","nv":2.3099,"tnv":2.3099},{"stockId":3000000004784,"date":"2024-07-29T16:00:00.000Z","nv":2.2573,"tnv":2.2573},{"stockId":3000000004784,"date":"2024-07-28T16:00:00.000Z","nv":2.2756,"tnv":2.2756},{"stockId":3000000004784,"date":"2024-07-25T16:00:00.000Z","nv":2.2714,"tnv":2.2714},{"stockId":3000000004784,"date":"2024-07-24T16:00:00.000Z","nv":2.2513,"tnv":2.2513},{"stockId":3000000004784,"date":"2024-07-23T16:00:00.000Z","nv":2.2888,"tnv":2.2888},{"stockId":3000000004784,"date":"2024-07-22T16:00:00.000Z","nv":2.3055,"tnv":2.3055},{"stockId":3000000004784,"date":"2024-07-21T16:00:00.000Z","nv":2.3757,"tnv":2.3757},{"stockId":3000000004784,"date":"2024-07-18T16:00:00.000Z","nv":2.3762,"tnv":2.3762},{"stockId":3000000004784,"date":"2024-07-17T16:00:00.000Z","nv":2.3891,"tnv":2.3891},{"stockId":3000000004784,"date":"2024-07-16T16:00:00.000Z","nv":2.3871,"tnv":2.3871},{"stockId":3000000004784,"date":"2024-07-15T16:00:00.000Z","nv":2.4502,"tnv":2.4502},{"stockId":3000000004784,"date":"2024-07-14T16:00:00.000Z","nv":2.408,"tnv":2.408},{"stockId":3000000004784,"date":"2024-07-11T16:00:00.000Z","nv":2.4088,"tnv":2.4088},{"stockId":3000000004784,"date":"2024-07-10T16:00:00.000Z","nv":2.4284,"tnv":2.4284},{"stockId":3000000004784,"date":"2024-07-09T16:00:00.000Z","nv":2.4239,"tnv":2.4239},{"stockId":3000000004784,"date":"2024-07-08T16:00:00.000Z","nv":2.4147,"tnv":2.4147},{"stockId":3000000004784,"date":"2024-07-07T16:00:00.000Z","nv":2.3379,"tnv":2.3379},{"stockId":3000000004784,"date":"2024-07-04T16:00:00.000Z","nv":2.334,"tnv":2.334},{"stockId":3000000004784,"date":"2024-07-03T16:00:00.000Z","nv":2.3343,"tnv":2.3343},{"stockId":3000000004784,"date":"2024-07-02T16:00:00.000Z","nv":2.3353,"tnv":2.3353},{"stockId":3000000004784,"date":"2024-07-01T16:00:00.000Z","nv":2.341,"tnv":2.341},{"stockId":3000000004784,"date":"2024-06-30T16:00:00.000Z","nv":2.3618,"tnv":2.3618},{"stockId":3000000004784,"date":"2024-06-27T16:00:00.000Z","nv":2.3412,"tnv":2.3412},{"stockId":3000000004784,"date":"2024-06-26T16:00:00.000Z","nv":2.3147,"tnv":2.3147},{"stockId":3000000004784,"date":"2024-06-25T16:00:00.000Z","nv":2.3369,"tnv":2.3369},{"stockId":3000000004784,"date":"2024-06-24T16:00:00.000Z","nv":2.2996,"tnv":2.2996},{"stockId":3000000004784,"date":"2024-06-23T16:00:00.000Z","nv":2.3447,"tnv":2.3447},{"stockId":3000000004784,"date":"2024-06-20T16:00:00.000Z","nv":2.378,"tnv":2.378},{"stockId":3000000004784,"date":"2024-06-19T16:00:00.000Z","nv":2.3779,"tnv":2.3779},{"stockId":3000000004784,"date":"2024-06-18T16:00:00.000Z","nv":2.394,"tnv":2.394},{"stockId":3000000004784,"date":"2024-06-17T16:00:00.000Z","nv":2.4068,"tnv":2.4068},{"stockId":3000000004784,"date":"2024-06-16T16:00:00.000Z","nv":2.3878,"tnv":2.3878},{"stockId":3000000004784,"date":"2024-06-13T16:00:00.000Z","nv":2.3549,"tnv":2.3549},{"stockId":3000000004784,"date":"2024-06-12T16:00:00.000Z","nv":2.3127,"tnv":2.3127},{"stockId":3000000004784,"date":"2024-06-11T16:00:00.000Z","nv":2.2901,"tnv":2.2901},{"stockId":3000000004784,"date":"2024-06-10T16:00:00.000Z","nv":2.2754,"tnv":2.2754},{"stockId":3000000004784,"date":"2024-06-06T16:00:00.000Z","nv":2.2636,"tnv":2.2636},{"stockId":3000000004784,"date":"2024-06-05T16:00:00.000Z","nv":2.2881,"tnv":2.2881},{"stockId":3000000004784,"date":"2024-06-04T16:00:00.000Z","nv":2.2814,"tnv":2.2814},{"stockId":3000000004784,"date":"2024-06-03T16:00:00.000Z","nv":2.3085,"tnv":2.3085},{"stockId":3000000004784,"date":"2024-06-02T16:00:00.000Z","nv":2.2978,"tnv":2.2978},{"stockId":3000000004784,"date":"2024-05-30T16:00:00.000Z","nv":2.2542,"tnv":2.2542},{"stockId":3000000004784,"date":"2024-05-29T16:00:00.000Z","nv":2.2509,"tnv":2.2509},{"stockId":3000000004784,"date":"2024-05-28T16:00:00.000Z","nv":2.2507,"tnv":2.2507},{"stockId":3000000004784,"date":"2024-05-27T16:00:00.000Z","nv":2.2464,"tnv":2.2464},{"stockId":3000000004784,"date":"2024-05-26T16:00:00.000Z","nv":2.2801,"tnv":2.2801},{"stockId":3000000004784,"date":"2024-05-23T16:00:00.000Z","nv":2.252,"tnv":2.252}],"influencesList":[]}