window.pageData = {"startDate":"2024-05-20T17:38:55.128Z","endDate":"2026-05-20T17:38:55.127Z","stock":{"_id":3000000005303,"stockCode":"005303","stockType":"fund","areaCode":"cn","followedNum":32,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-15T16:00:00.000Z","setUpScale":3963060000,"market":"a","tickerId":5303,"custody":"中国建设银行股份有限公司","name":"嘉实医药健康股票型证券投资基金","shortName":"嘉实医药健康股票 A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-12-03T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实医药健康股票","pinyin":"jsyyjkgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"郝淼","stockType":"fund_manager","stockCode":"db20663532","exchange":"fm","tickerId":813199150},{"name":"孙晓晖","stockType":"fund_manager","stockCode":"j101020235","exchange":"fm","tickerId":192408253030}],"hotMetrics":{"fss":{"stockId":3000000005303,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0003,"f_ins_h_s_r_c_hy":-0.00020000000000000004,"f_ins_h_s_r_c_1y":-0.1136,"f_ind_h_s_r":0.9997,"f_ind_h_s_r_c_hy":0.00019999999999997797,"f_ind_h_s_r_c_1y":0.11360000000000003,"f_h_a":31028,"f_h_s_a":15369,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005303,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.755391804457225,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.9286082031920371,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7753991928408492,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.8310748097271209,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.703767491926803,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.8157671658660639,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.8357019064124783,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.8936049801924165,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.614627524181232},"fp":{"stockId":3000000005303,"type":"fp","f_p_r_fys":-0.008449391061127076,"f_p_r_m1":-0.06746314462651415,"f_p_r_m3":-0.048800939124601705,"f_p_r_m6":-0.060201038329835255,"f_p_r_y1":0.16996699669966953,"f_p_r_y3":0.00359775877322166,"f_p_r_y5":-0.3618840471011777,"f_cagr_p_r_fs":0.06484043548733553,"f_p_r_d1":-0.00042964554242763686,"f_p_r_y2":0.1490309946654056,"last_data_date":"2026-05-19T16:00:00.000Z"},"ff":{"stockId":3000000005303,"type":"ff","f_m_f":7094025,"f_m_f_r":0.012,"f_c_f":1182337,"f_c_f_r":0.002,"f_m_a_c_f":8276362,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005303,"type":"f_nlacan","f_nv_d":"2026-05-19T16:00:00.000Z","f_nv":1.7016,"f_nv_cr":0.007281122358373082},"f_as":{"stockId":3000000005303,"type":"f_as","f_tas":671169664.2816,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005304,"stockCode":"005304","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-15T16:00:00.000Z","setUpScale":3963060000,"market":"a","tickerId":5304,"custody":"中国建设银行股份有限公司","name":"嘉实医药健康股票型证券投资基金","shortName":"嘉实医药健康股票 C","fundSecondLevel":"company","__csrcFundId":4888,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.473Z","inceptionDate":"2017-12-03T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsyyjkgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":603259,"holdings":872934,"marketCap":85634825,"netValueRatio":0.0973,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":1000000000001801,"holdings":1068000,"marketCap":80059901,"netValueRatio":0.0909,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":688131,"holdings":1096726,"marketCap":76014079,"netValueRatio":0.0863,"quarterlyChange":-0.03842952275249811,"stock":{"stockCode":"688131","tickerId":688131,"exchange":"sh","stockType":"company","name":"皓元医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":688617,"holdings":278645,"marketCap":69658463,"netValueRatio":0.0791,"quarterlyChange":0.027623628067579897,"stock":{"stockCode":"688617","tickerId":688617,"exchange":"sh","stockType":"company","name":"惠泰医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":600276,"holdings":1185714,"marketCap":65475127,"netValueRatio":0.0744,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":300347,"holdings":806584,"marketCap":43418416,"netValueRatio":0.0493,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":688266,"holdings":401264,"marketCap":39644883,"netValueRatio":0.045,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":688710,"holdings":551004,"marketCap":39121284,"netValueRatio":0.0444,"quarterlyChange":0.6081540203850515,"stock":{"name":"益诺思","exchange":"sh","stockType":"company","stockCode":"688710","tickerId":688710}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":688114,"holdings":603071,"marketCap":29659031,"netValueRatio":0.0337,"quarterlyChange":-0.19058591178406847,"stock":{"name":"华大智造","exchange":"sh","stockType":"company","stockCode":"688114","tickerId":688114}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":1000000000003759,"holdings":1150300,"marketCap":19114671,"netValueRatio":0.0217,"quarterlyChange":-0.03930576824910603,"stock":{"stockCode":"03759","tickerId":3759,"exchange":"hk","stockType":"company","name":"康龙化成"}}],"bondHoldings":[{"_id":"69e8f9431398d7984300056e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockCode":"250008","stockName":"25附息国债08","holdings":500000,"marketCap":50663726,"netValueRatio":0.0575,"lastUpdated":"2026-04-22T16:37:23.763Z"}],"lastFsMetrics":{"latestTurnoverRate":1.0520574371573204,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005303,"date":"2026-05-19T16:00:00.000Z","nv":1.7016,"tnv":1.7016},{"stockId":3000000005303,"date":"2026-05-18T16:00:00.000Z","nv":1.6893,"tnv":1.6893},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005303,"nv":1.6979,"tnv":1.6979},{"stockId":3000000005303,"date":"2026-05-14T16:00:00.000Z","nv":1.7223,"tnv":1.7223},{"stockId":3000000005303,"date":"2026-05-13T16:00:00.000Z","nv":1.7266,"tnv":1.7266},{"stockId":3000000005303,"date":"2026-05-12T16:00:00.000Z","nv":1.7711,"tnv":1.7711},{"stockId":3000000005303,"date":"2026-05-11T16:00:00.000Z","nv":1.7899,"tnv":1.7899},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005303,"nv":1.7857,"tnv":1.7857},{"stockId":3000000005303,"date":"2026-05-07T16:00:00.000Z","nv":1.7708,"tnv":1.7708},{"stockId":3000000005303,"date":"2026-05-06T16:00:00.000Z","nv":1.804,"tnv":1.804},{"stockId":3000000005303,"date":"2026-05-05T16:00:00.000Z","nv":1.7914,"tnv":1.7914},{"stockId":3000000005303,"date":"2026-04-29T16:00:00.000Z","nv":1.8034,"tnv":1.8034},{"stockId":3000000005303,"date":"2026-04-28T16:00:00.000Z","nv":1.8036,"tnv":1.8036},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005303,"nv":1.8058,"tnv":1.8058},{"stockId":3000000005303,"date":"2026-04-26T16:00:00.000Z","nv":1.788,"tnv":1.788},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005303,"nv":1.7825,"tnv":1.7825},{"stockId":3000000005303,"date":"2026-04-22T16:00:00.000Z","nv":1.7797,"tnv":1.7797},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005303,"nv":1.8195,"tnv":1.8195},{"stockId":3000000005303,"date":"2026-04-20T16:00:00.000Z","nv":1.8056,"tnv":1.8056},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005303,"nv":1.8247,"tnv":1.8247},{"stockId":3000000005303,"date":"2026-04-16T16:00:00.000Z","nv":1.8252,"tnv":1.8252},{"stockId":3000000005303,"date":"2026-04-15T16:00:00.000Z","nv":1.8636,"tnv":1.8636},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005303,"nv":1.8618,"tnv":1.8618},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005303,"nv":1.8386,"tnv":1.8386},{"stockId":3000000005303,"date":"2026-04-12T16:00:00.000Z","nv":1.8165,"tnv":1.8165},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005303,"nv":1.8346,"tnv":1.8346},{"stockId":3000000005303,"date":"2026-04-08T16:00:00.000Z","nv":1.8087,"tnv":1.8087},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005303,"nv":1.8159,"tnv":1.8159},{"stockId":3000000005303,"date":"2026-04-06T16:00:00.000Z","nv":1.7881,"tnv":1.7881},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005303,"nv":1.7922,"tnv":1.7922},{"stockId":3000000005303,"date":"2026-04-01T16:00:00.000Z","nv":1.8232,"tnv":1.8232},{"stockId":3000000005303,"date":"2026-03-31T16:00:00.000Z","nv":1.8303,"tnv":1.8303},{"stockId":3000000005303,"date":"2026-03-30T16:00:00.000Z","nv":1.7424,"tnv":1.7424},{"stockId":3000000005303,"date":"2026-03-29T16:00:00.000Z","nv":1.7259,"tnv":1.7259},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005303,"nv":1.7254,"tnv":1.7254},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005303,"nv":1.647,"tnv":1.647},{"stockId":3000000005303,"date":"2026-03-24T16:00:00.000Z","nv":1.6602,"tnv":1.6602},{"stockId":3000000005303,"date":"2026-03-23T16:00:00.000Z","nv":1.639,"tnv":1.639},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005303,"nv":1.5764,"tnv":1.5764},{"stockId":3000000005303,"date":"2026-03-19T16:00:00.000Z","nv":1.6427,"tnv":1.6427},{"stockId":3000000005303,"date":"2026-03-18T16:00:00.000Z","nv":1.6631,"tnv":1.6631},{"stockId":3000000005303,"date":"2026-03-17T16:00:00.000Z","nv":1.7039,"tnv":1.7039},{"stockId":3000000005303,"date":"2026-03-16T16:00:00.000Z","nv":1.6917,"tnv":1.6917},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005303,"nv":1.6975,"tnv":1.6975},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005303,"nv":1.6755,"tnv":1.6755},{"stockId":3000000005303,"date":"2026-03-11T16:00:00.000Z","nv":1.6734,"tnv":1.6734},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005303,"nv":1.6882,"tnv":1.6882},{"stockId":3000000005303,"date":"2026-03-09T16:00:00.000Z","nv":1.7045,"tnv":1.7045},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005303,"nv":1.6588,"tnv":1.6588},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005303,"nv":1.6815,"tnv":1.6815},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005303,"nv":1.6372,"tnv":1.6372},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005303,"nv":1.6233,"tnv":1.6233},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005303,"nv":1.6469,"tnv":1.6469},{"stockId":3000000005303,"date":"2026-03-01T16:00:00.000Z","nv":1.7069,"tnv":1.7069},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005303,"nv":1.7617,"tnv":1.7617},{"stockId":3000000005303,"date":"2026-02-25T16:00:00.000Z","nv":1.7421,"tnv":1.7421},{"stockId":3000000005303,"date":"2026-02-24T16:00:00.000Z","nv":1.7724,"tnv":1.7724},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005303,"nv":1.7695,"tnv":1.7695},{"stockId":3000000005303,"date":"2026-02-12T16:00:00.000Z","nv":1.7889,"tnv":1.7889},{"stockId":3000000005303,"date":"2026-02-11T16:00:00.000Z","nv":1.8181,"tnv":1.8181},{"stockId":3000000005303,"date":"2026-02-10T16:00:00.000Z","nv":1.8266,"tnv":1.8266},{"stockId":3000000005303,"date":"2026-02-09T16:00:00.000Z","nv":1.8301,"tnv":1.8301},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005303,"nv":1.803,"tnv":1.803},{"stockId":3000000005303,"date":"2026-02-05T16:00:00.000Z","nv":1.7805,"tnv":1.7805},{"stockId":3000000005303,"date":"2026-02-04T16:00:00.000Z","nv":1.776,"tnv":1.776},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005303,"nv":1.7753,"tnv":1.7753},{"stockId":3000000005303,"date":"2026-02-02T16:00:00.000Z","nv":1.7531,"tnv":1.7531},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005303,"nv":1.7252,"tnv":1.7252},{"stockId":3000000005303,"date":"2026-01-29T16:00:00.000Z","nv":1.7804,"tnv":1.7804},{"stockId":3000000005303,"date":"2026-01-28T16:00:00.000Z","nv":1.79,"tnv":1.79},{"stockId":3000000005303,"date":"2026-01-27T16:00:00.000Z","nv":1.7991,"tnv":1.7991},{"stockId":3000000005303,"date":"2026-01-26T16:00:00.000Z","nv":1.8262,"tnv":1.8262},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005303,"nv":1.8415,"tnv":1.8415},{"stockId":3000000005303,"date":"2026-01-22T16:00:00.000Z","nv":1.865,"tnv":1.865},{"stockId":3000000005303,"date":"2026-01-21T16:00:00.000Z","nv":1.8483,"tnv":1.8483},{"stockId":3000000005303,"date":"2026-01-20T16:00:00.000Z","nv":1.8569,"tnv":1.8569},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005303,"nv":1.853,"tnv":1.853},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005303,"nv":1.8816,"tnv":1.8816},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005303,"nv":1.908,"tnv":1.908},{"stockId":3000000005303,"date":"2026-01-14T16:00:00.000Z","nv":1.924,"tnv":1.924},{"stockId":3000000005303,"date":"2026-01-13T16:00:00.000Z","nv":1.9357,"tnv":1.9357},{"stockId":3000000005303,"date":"2026-01-12T16:00:00.000Z","nv":1.947,"tnv":1.947},{"stockId":3000000005303,"date":"2026-01-11T16:00:00.000Z","nv":1.9105,"tnv":1.9105},{"stockId":3000000005303,"date":"2026-01-08T16:00:00.000Z","nv":1.9124,"tnv":1.9124},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005303,"nv":1.8729,"tnv":1.8729},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005303,"nv":1.8663,"tnv":1.8663},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005303,"nv":1.8185,"tnv":1.8185},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005303,"nv":1.8035,"tnv":1.8035},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005303,"nv":1.7161,"tnv":1.7161},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005303,"nv":1.7224,"tnv":1.7224},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005303,"nv":1.7384,"tnv":1.7384},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005303,"nv":1.753,"tnv":1.753},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005303,"nv":1.7617,"tnv":1.7617},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005303,"nv":1.7534,"tnv":1.7534},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005303,"nv":1.7507,"tnv":1.7507},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005303,"nv":1.7517,"tnv":1.7517},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005303,"nv":1.7664,"tnv":1.7664},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005303,"nv":1.7434,"tnv":1.7434},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005303,"nv":1.7506,"tnv":1.7506},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005303,"nv":1.7216,"tnv":1.7216},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005303,"nv":1.7452,"tnv":1.7452},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005303,"nv":1.7829,"tnv":1.7829},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005303,"nv":1.7568,"tnv":1.7568},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005303,"nv":1.7614,"tnv":1.7614},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005303,"nv":1.757,"tnv":1.757},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005303,"nv":1.7692,"tnv":1.7692},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005303,"nv":1.7816,"tnv":1.7816},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005303,"nv":1.7775,"tnv":1.7775},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005303,"nv":1.7659,"tnv":1.7659},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005303,"nv":1.7752,"tnv":1.7752},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005303,"nv":1.8129,"tnv":1.8129},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005303,"nv":1.8063,"tnv":1.8063},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005303,"nv":1.8092,"tnv":1.8092},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005303,"nv":1.8198,"tnv":1.8198},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005303,"nv":1.8045,"tnv":1.8045},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005303,"nv":1.7917,"tnv":1.7917},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005303,"nv":1.7615,"tnv":1.7615},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005303,"nv":1.8106,"tnv":1.8106},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005303,"nv":1.81,"tnv":1.81},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005303,"nv":1.8255,"tnv":1.8255},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005303,"nv":1.8344,"tnv":1.8344},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005303,"nv":1.8775,"tnv":1.8775},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005303,"nv":1.8975,"tnv":1.8975},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005303,"nv":1.8555,"tnv":1.8555},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005303,"nv":1.837,"tnv":1.837},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005303,"nv":1.8489,"tnv":1.8489},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005303,"nv":1.8295,"tnv":1.8295},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005303,"nv":1.8601,"tnv":1.8601},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005303,"nv":1.8579,"tnv":1.8579},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005303,"nv":1.8509,"tnv":1.8509},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005303,"nv":1.8915,"tnv":1.8915},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005303,"nv":1.899,"tnv":1.899},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005303,"nv":1.8532,"tnv":1.8532},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005303,"nv":1.8967,"tnv":1.8967},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005303,"nv":1.8905,"tnv":1.8905},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005303,"nv":1.9202,"tnv":1.9202},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005303,"nv":1.9221,"tnv":1.9221},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005303,"nv":1.9005,"tnv":1.9005},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005303,"nv":1.9084,"tnv":1.9084},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005303,"nv":1.9311,"tnv":1.9311},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005303,"nv":1.9025,"tnv":1.9025},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005303,"nv":1.8721,"tnv":1.8721},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005303,"nv":1.9118,"tnv":1.9118},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005303,"nv":1.8948,"tnv":1.8948},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005303,"nv":1.8512,"tnv":1.8512},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005303,"nv":1.91,"tnv":1.91},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005303,"nv":1.9627,"tnv":1.9627},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005303,"nv":2.017,"tnv":2.017},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005303,"nv":2.0276,"tnv":2.0276},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005303,"nv":1.9774,"tnv":1.9774},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005303,"nv":1.9769,"tnv":1.9769},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005303,"nv":2.0166,"tnv":2.0166},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005303,"nv":1.9956,"tnv":1.9956},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005303,"nv":1.963,"tnv":1.963},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005303,"nv":2.0016,"tnv":2.0016},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005303,"nv":1.9652,"tnv":1.9652},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005303,"nv":1.9975,"tnv":1.9975},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005303,"nv":1.9992,"tnv":1.9992},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005303,"nv":1.9977,"tnv":1.9977},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005303,"nv":1.9883,"tnv":1.9883},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005303,"nv":1.9897,"tnv":1.9897},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005303,"nv":1.9649,"tnv":1.9649},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005303,"nv":1.9915,"tnv":1.9915},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005303,"nv":1.9865,"tnv":1.9865},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005303,"nv":2.031,"tnv":2.031},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005303,"nv":2.025,"tnv":2.025},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005303,"nv":1.9512,"tnv":1.9512},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005303,"nv":2.0372,"tnv":2.0372},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005303,"nv":2.0069,"tnv":2.0069},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005303,"nv":2.0146,"tnv":2.0146},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005303,"nv":1.939,"tnv":1.939},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005303,"nv":1.8745,"tnv":1.8745},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005303,"nv":1.8856,"tnv":1.8856},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005303,"nv":1.9432,"tnv":1.9432},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005303,"nv":1.9849,"tnv":1.9849},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005303,"nv":1.944,"tnv":1.944},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005303,"nv":1.9269,"tnv":1.9269},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005303,"nv":1.907,"tnv":1.907},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005303,"nv":1.9238,"tnv":1.9238},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005303,"nv":1.9673,"tnv":1.9673},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005303,"nv":1.9378,"tnv":1.9378},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005303,"nv":1.9111,"tnv":1.9111},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005303,"nv":1.9144,"tnv":1.9144},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005303,"nv":1.8489,"tnv":1.8489},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005303,"nv":1.8583,"tnv":1.8583},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005303,"nv":1.8308,"tnv":1.8308},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005303,"nv":1.8222,"tnv":1.8222},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005303,"nv":1.8565,"tnv":1.8565},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005303,"nv":1.864,"tnv":1.864},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005303,"nv":1.8297,"tnv":1.8297},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005303,"nv":1.8414,"tnv":1.8414},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005303,"nv":1.8651,"tnv":1.8651},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005303,"nv":1.8768,"tnv":1.8768},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005303,"nv":1.9083,"tnv":1.9083},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005303,"nv":1.8403,"tnv":1.8403},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005303,"nv":1.7994,"tnv":1.7994},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005303,"nv":1.797,"tnv":1.797},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005303,"nv":1.7803,"tnv":1.7803},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005303,"nv":1.7737,"tnv":1.7737},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005303,"nv":1.7789,"tnv":1.7789},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005303,"nv":1.7842,"tnv":1.7842},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005303,"nv":1.7709,"tnv":1.7709},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005303,"nv":1.7246,"tnv":1.7246},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005303,"nv":1.7316,"tnv":1.7316},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005303,"nv":1.7132,"tnv":1.7132},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005303,"nv":1.6856,"tnv":1.6856},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005303,"nv":1.6409,"tnv":1.6409},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005303,"nv":1.6432,"tnv":1.6432},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005303,"nv":1.6297,"tnv":1.6297},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005303,"nv":1.6189,"tnv":1.6189},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005303,"nv":1.648,"tnv":1.648},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005303,"nv":1.6372,"tnv":1.6372},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005303,"nv":1.6022,"tnv":1.6022},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005303,"nv":1.6196,"tnv":1.6196},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005303,"nv":1.5948,"tnv":1.5948},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005303,"nv":1.561,"tnv":1.561},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005303,"nv":1.5596,"tnv":1.5596},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005303,"nv":1.5867,"tnv":1.5867},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005303,"nv":1.5726,"tnv":1.5726},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005303,"nv":1.5478,"tnv":1.5478},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005303,"nv":1.5367,"tnv":1.5367},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005303,"nv":1.5405,"tnv":1.5405},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005303,"nv":1.5607,"tnv":1.5607},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005303,"nv":1.5667,"tnv":1.5667},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005303,"nv":1.6119,"tnv":1.6119},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005303,"nv":1.615,"tnv":1.615},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005303,"nv":1.6451,"tnv":1.6451},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005303,"nv":1.6124,"tnv":1.6124},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005303,"nv":1.6186,"tnv":1.6186},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005303,"nv":1.6004,"tnv":1.6004},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005303,"nv":1.5637,"tnv":1.5637},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005303,"nv":1.5604,"tnv":1.5604},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005303,"nv":1.583,"tnv":1.583},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005303,"nv":1.5394,"tnv":1.5394},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005303,"nv":1.5211,"tnv":1.5211},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005303,"nv":1.5016,"tnv":1.5016},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005303,"nv":1.4588,"tnv":1.4588},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005303,"nv":1.4627,"tnv":1.4627},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005303,"nv":1.4466,"tnv":1.4466},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005303,"nv":1.47,"tnv":1.47},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005303,"nv":1.4633,"tnv":1.4633},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005303,"nv":1.4729,"tnv":1.4729},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005303,"nv":1.4544,"tnv":1.4544},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005303,"nv":1.4183,"tnv":1.4183},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005303,"nv":1.4143,"tnv":1.4143},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005303,"nv":1.4077,"tnv":1.4077},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005303,"nv":1.4069,"tnv":1.4069},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005303,"nv":1.4059,"tnv":1.4059},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005303,"nv":1.3898,"tnv":1.3898},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005303,"nv":1.4211,"tnv":1.4211},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005303,"nv":1.4188,"tnv":1.4188},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005303,"nv":1.4186,"tnv":1.4186},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005303,"nv":1.436,"tnv":1.436},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005303,"nv":1.4359,"tnv":1.4359},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005303,"nv":1.4223,"tnv":1.4223},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005303,"nv":1.4196,"tnv":1.4196},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005303,"nv":1.4285,"tnv":1.4285},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005303,"nv":1.4438,"tnv":1.4438},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005303,"nv":1.4316,"tnv":1.4316},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005303,"nv":1.4606,"tnv":1.4606},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005303,"nv":1.424,"tnv":1.424},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005303,"nv":1.3905,"tnv":1.3905},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005303,"nv":1.3944,"tnv":1.3944},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005303,"nv":1.3934,"tnv":1.3934},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005303,"nv":1.4117,"tnv":1.4117},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005303,"nv":1.4175,"tnv":1.4175},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005303,"nv":1.4087,"tnv":1.4087},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005303,"nv":1.3845,"tnv":1.3845},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005303,"nv":1.3421,"tnv":1.3421},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005303,"nv":1.3406,"tnv":1.3406},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005303,"nv":1.3247,"tnv":1.3247},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005303,"nv":1.4753,"tnv":1.4753},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005303,"nv":1.4922,"tnv":1.4922},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005303,"nv":1.4901,"tnv":1.4901},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005303,"nv":1.4324,"tnv":1.4324},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005303,"nv":1.4409,"tnv":1.4409},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005303,"nv":1.449,"tnv":1.449},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005303,"nv":1.3857,"tnv":1.3857},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005303,"nv":1.3856,"tnv":1.3856},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005303,"nv":1.3942,"tnv":1.3942},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005303,"nv":1.3954,"tnv":1.3954},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005303,"nv":1.4283,"tnv":1.4283},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005303,"nv":1.4359,"tnv":1.4359},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005303,"nv":1.4318,"tnv":1.4318},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005303,"nv":1.4093,"tnv":1.4093},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005303,"nv":1.4096,"tnv":1.4096},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005303,"nv":1.3799,"tnv":1.3799},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005303,"nv":1.3855,"tnv":1.3855},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005303,"nv":1.3976,"tnv":1.3976},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005303,"nv":1.3959,"tnv":1.3959},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005303,"nv":1.3965,"tnv":1.3965},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005303,"nv":1.4105,"tnv":1.4105},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005303,"nv":1.393,"tnv":1.393},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005303,"nv":1.3974,"tnv":1.3974},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005303,"nv":1.3914,"tnv":1.3914},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005303,"nv":1.3778,"tnv":1.3778},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005303,"nv":1.4051,"tnv":1.4051},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005303,"nv":1.3991,"tnv":1.3991},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005303,"nv":1.375,"tnv":1.375},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005303,"nv":1.398,"tnv":1.398},{"stockId":3000000005303,"date":"2025-02-20T16:00:00.000Z","nv":1.4213,"tnv":1.4213},{"stockId":3000000005303,"date":"2025-02-19T16:00:00.000Z","nv":1.3922,"tnv":1.3922},{"stockId":3000000005303,"date":"2025-02-18T16:00:00.000Z","nv":1.3734,"tnv":1.3734},{"stockId":3000000005303,"date":"2025-02-17T16:00:00.000Z","nv":1.367,"tnv":1.367},{"stockId":3000000005303,"date":"2025-02-16T16:00:00.000Z","nv":1.385,"tnv":1.385},{"stockId":3000000005303,"date":"2025-02-13T16:00:00.000Z","nv":1.3829,"tnv":1.3829},{"stockId":3000000005303,"date":"2025-02-12T16:00:00.000Z","nv":1.3613,"tnv":1.3613},{"stockId":3000000005303,"date":"2025-02-11T16:00:00.000Z","nv":1.3624,"tnv":1.3624},{"stockId":3000000005303,"date":"2025-02-10T16:00:00.000Z","nv":1.3575,"tnv":1.3575},{"stockId":3000000005303,"date":"2025-02-09T16:00:00.000Z","nv":1.3646,"tnv":1.3646},{"stockId":3000000005303,"date":"2025-02-06T16:00:00.000Z","nv":1.3596,"tnv":1.3596},{"stockId":3000000005303,"date":"2025-02-05T16:00:00.000Z","nv":1.3468,"tnv":1.3468},{"stockId":3000000005303,"date":"2025-02-04T16:00:00.000Z","nv":1.3294,"tnv":1.3294},{"stockId":3000000005303,"date":"2025-01-26T16:00:00.000Z","nv":1.3356,"tnv":1.3356},{"stockId":3000000005303,"date":"2025-01-23T16:00:00.000Z","nv":1.3321,"tnv":1.3321},{"stockId":3000000005303,"date":"2025-01-22T16:00:00.000Z","nv":1.324,"tnv":1.324},{"stockId":3000000005303,"date":"2025-01-21T16:00:00.000Z","nv":1.3288,"tnv":1.3288},{"stockId":3000000005303,"date":"2025-01-20T16:00:00.000Z","nv":1.3348,"tnv":1.3348},{"stockId":3000000005303,"date":"2025-01-19T16:00:00.000Z","nv":1.332,"tnv":1.332},{"stockId":3000000005303,"date":"2025-01-16T16:00:00.000Z","nv":1.3228,"tnv":1.3228},{"stockId":3000000005303,"date":"2025-01-15T16:00:00.000Z","nv":1.3079,"tnv":1.3079},{"stockId":3000000005303,"date":"2025-01-14T16:00:00.000Z","nv":1.316,"tnv":1.316},{"stockId":3000000005303,"date":"2025-01-13T16:00:00.000Z","nv":1.3305,"tnv":1.3305},{"stockId":3000000005303,"date":"2025-01-12T16:00:00.000Z","nv":1.2942,"tnv":1.2942},{"stockId":3000000005303,"date":"2025-01-09T16:00:00.000Z","nv":1.2886,"tnv":1.2886},{"stockId":3000000005303,"date":"2025-01-08T16:00:00.000Z","nv":1.2973,"tnv":1.2973},{"stockId":3000000005303,"date":"2025-01-07T16:00:00.000Z","nv":1.3066,"tnv":1.3066},{"stockId":3000000005303,"date":"2025-01-06T16:00:00.000Z","nv":1.3191,"tnv":1.3191},{"stockId":3000000005303,"date":"2025-01-05T16:00:00.000Z","nv":1.3336,"tnv":1.3336},{"stockId":3000000005303,"date":"2025-01-02T16:00:00.000Z","nv":1.3262,"tnv":1.3262},{"stockId":3000000005303,"date":"2025-01-01T16:00:00.000Z","nv":1.3396,"tnv":1.3396},{"stockId":3000000005303,"date":"2024-12-30T16:00:00.000Z","nv":1.3626,"tnv":1.3626},{"stockId":3000000005303,"date":"2024-12-29T16:00:00.000Z","nv":1.3807,"tnv":1.3807},{"stockId":3000000005303,"date":"2024-12-26T16:00:00.000Z","nv":1.3762,"tnv":1.3762},{"stockId":3000000005303,"date":"2024-12-25T16:00:00.000Z","nv":1.3685,"tnv":1.3685},{"stockId":3000000005303,"date":"2024-12-24T16:00:00.000Z","nv":1.378,"tnv":1.378},{"stockId":3000000005303,"date":"2024-12-23T16:00:00.000Z","nv":1.3839,"tnv":1.3839},{"stockId":3000000005303,"date":"2024-12-22T16:00:00.000Z","nv":1.3707,"tnv":1.3707},{"stockId":3000000005303,"date":"2024-12-19T16:00:00.000Z","nv":1.3815,"tnv":1.3815},{"stockId":3000000005303,"date":"2024-12-18T16:00:00.000Z","nv":1.3791,"tnv":1.3791},{"stockId":3000000005303,"date":"2024-12-17T16:00:00.000Z","nv":1.3802,"tnv":1.3802},{"stockId":3000000005303,"date":"2024-12-16T16:00:00.000Z","nv":1.3787,"tnv":1.3787},{"stockId":3000000005303,"date":"2024-12-15T16:00:00.000Z","nv":1.3862,"tnv":1.3862},{"stockId":3000000005303,"date":"2024-12-12T16:00:00.000Z","nv":1.4085,"tnv":1.4085},{"stockId":3000000005303,"date":"2024-12-11T16:00:00.000Z","nv":1.4413,"tnv":1.4413},{"stockId":3000000005303,"date":"2024-12-10T16:00:00.000Z","nv":1.4234,"tnv":1.4234},{"stockId":3000000005303,"date":"2024-12-09T16:00:00.000Z","nv":1.4195,"tnv":1.4195},{"stockId":3000000005303,"date":"2024-12-08T16:00:00.000Z","nv":1.4196,"tnv":1.4196},{"stockId":3000000005303,"date":"2024-12-05T16:00:00.000Z","nv":1.4238,"tnv":1.4238},{"stockId":3000000005303,"date":"2024-12-04T16:00:00.000Z","nv":1.4046,"tnv":1.4046},{"stockId":3000000005303,"date":"2024-12-03T16:00:00.000Z","nv":1.4089,"tnv":1.4089},{"stockId":3000000005303,"date":"2024-12-02T16:00:00.000Z","nv":1.4194,"tnv":1.4194},{"stockId":3000000005303,"date":"2024-12-01T16:00:00.000Z","nv":1.4188,"tnv":1.4188},{"stockId":3000000005303,"date":"2024-11-28T16:00:00.000Z","nv":1.4098,"tnv":1.4098},{"stockId":3000000005303,"date":"2024-11-27T16:00:00.000Z","nv":1.3922,"tnv":1.3922},{"stockId":3000000005303,"date":"2024-11-26T16:00:00.000Z","nv":1.4093,"tnv":1.4093},{"stockId":3000000005303,"date":"2024-11-25T16:00:00.000Z","nv":1.39,"tnv":1.39},{"stockId":3000000005303,"date":"2024-11-24T16:00:00.000Z","nv":1.3799,"tnv":1.3799},{"stockId":3000000005303,"date":"2024-11-21T16:00:00.000Z","nv":1.3798,"tnv":1.3798},{"stockId":3000000005303,"date":"2024-11-20T16:00:00.000Z","nv":1.4307,"tnv":1.4307},{"stockId":3000000005303,"date":"2024-11-19T16:00:00.000Z","nv":1.437,"tnv":1.437},{"stockId":3000000005303,"date":"2024-11-18T16:00:00.000Z","nv":1.4014,"tnv":1.4014},{"stockId":3000000005303,"date":"2024-11-17T16:00:00.000Z","nv":1.389,"tnv":1.389},{"stockId":3000000005303,"date":"2024-11-14T16:00:00.000Z","nv":1.4111,"tnv":1.4111},{"stockId":3000000005303,"date":"2024-11-13T16:00:00.000Z","nv":1.4328,"tnv":1.4328},{"stockId":3000000005303,"date":"2024-11-12T16:00:00.000Z","nv":1.4578,"tnv":1.4578},{"stockId":3000000005303,"date":"2024-11-11T16:00:00.000Z","nv":1.4679,"tnv":1.4679},{"stockId":3000000005303,"date":"2024-11-10T16:00:00.000Z","nv":1.4589,"tnv":1.4589},{"stockId":3000000005303,"date":"2024-11-07T16:00:00.000Z","nv":1.4529,"tnv":1.4529},{"stockId":3000000005303,"date":"2024-11-06T16:00:00.000Z","nv":1.4548,"tnv":1.4548},{"stockId":3000000005303,"date":"2024-11-05T16:00:00.000Z","nv":1.4263,"tnv":1.4263},{"stockId":3000000005303,"date":"2024-11-04T16:00:00.000Z","nv":1.4415,"tnv":1.4415},{"stockId":3000000005303,"date":"2024-11-03T16:00:00.000Z","nv":1.4132,"tnv":1.4132},{"stockId":3000000005303,"date":"2024-10-31T16:00:00.000Z","nv":1.3949,"tnv":1.3949},{"stockId":3000000005303,"date":"2024-10-30T16:00:00.000Z","nv":1.3901,"tnv":1.3901},{"stockId":3000000005303,"date":"2024-10-29T16:00:00.000Z","nv":1.3999,"tnv":1.3999},{"stockId":3000000005303,"date":"2024-10-28T16:00:00.000Z","nv":1.4101,"tnv":1.4101},{"stockId":3000000005303,"date":"2024-10-27T16:00:00.000Z","nv":1.4483,"tnv":1.4483},{"stockId":3000000005303,"date":"2024-10-24T16:00:00.000Z","nv":1.445,"tnv":1.445},{"stockId":3000000005303,"date":"2024-10-23T16:00:00.000Z","nv":1.4266,"tnv":1.4266},{"stockId":3000000005303,"date":"2024-10-22T16:00:00.000Z","nv":1.4369,"tnv":1.4369},{"stockId":3000000005303,"date":"2024-10-21T16:00:00.000Z","nv":1.4342,"tnv":1.4342},{"stockId":3000000005303,"date":"2024-10-20T16:00:00.000Z","nv":1.4255,"tnv":1.4255},{"stockId":3000000005303,"date":"2024-10-17T16:00:00.000Z","nv":1.4177,"tnv":1.4177},{"stockId":3000000005303,"date":"2024-10-16T16:00:00.000Z","nv":1.3765,"tnv":1.3765},{"stockId":3000000005303,"date":"2024-10-15T16:00:00.000Z","nv":1.3889,"tnv":1.3889},{"stockId":3000000005303,"date":"2024-10-14T16:00:00.000Z","nv":1.4018,"tnv":1.4018},{"stockId":3000000005303,"date":"2024-10-13T16:00:00.000Z","nv":1.4343,"tnv":1.4343},{"stockId":3000000005303,"date":"2024-10-10T16:00:00.000Z","nv":1.4324,"tnv":1.4324},{"stockId":3000000005303,"date":"2024-10-09T16:00:00.000Z","nv":1.4816,"tnv":1.4816},{"stockId":3000000005303,"date":"2024-10-08T16:00:00.000Z","nv":1.4777,"tnv":1.4777},{"stockId":3000000005303,"date":"2024-10-07T16:00:00.000Z","nv":1.5891,"tnv":1.5891},{"stockId":3000000005303,"date":"2024-09-29T16:00:00.000Z","nv":1.5011,"tnv":1.5011},{"stockId":3000000005303,"date":"2024-09-26T16:00:00.000Z","nv":1.3803,"tnv":1.3803},{"stockId":3000000005303,"date":"2024-09-25T16:00:00.000Z","nv":1.3106,"tnv":1.3106},{"stockId":3000000005303,"date":"2024-09-24T16:00:00.000Z","nv":1.2566,"tnv":1.2566},{"stockId":3000000005303,"date":"2024-09-23T16:00:00.000Z","nv":1.243,"tnv":1.243},{"stockId":3000000005303,"date":"2024-09-22T16:00:00.000Z","nv":1.2102,"tnv":1.2102},{"stockId":3000000005303,"date":"2024-09-19T16:00:00.000Z","nv":1.2219,"tnv":1.2219},{"stockId":3000000005303,"date":"2024-09-18T16:00:00.000Z","nv":1.2336,"tnv":1.2336},{"stockId":3000000005303,"date":"2024-09-17T16:00:00.000Z","nv":1.2322,"tnv":1.2322},{"stockId":3000000005303,"date":"2024-09-12T16:00:00.000Z","nv":1.2313,"tnv":1.2313},{"stockId":3000000005303,"date":"2024-09-11T16:00:00.000Z","nv":1.2445,"tnv":1.2445},{"stockId":3000000005303,"date":"2024-09-10T16:00:00.000Z","nv":1.2702,"tnv":1.2702},{"stockId":3000000005303,"date":"2024-09-09T16:00:00.000Z","nv":1.2672,"tnv":1.2672},{"stockId":3000000005303,"date":"2024-09-08T16:00:00.000Z","nv":1.2793,"tnv":1.2793},{"stockId":3000000005303,"date":"2024-09-05T16:00:00.000Z","nv":1.2901,"tnv":1.2901},{"stockId":3000000005303,"date":"2024-09-04T16:00:00.000Z","nv":1.3099,"tnv":1.3099},{"stockId":3000000005303,"date":"2024-09-03T16:00:00.000Z","nv":1.3031,"tnv":1.3031},{"stockId":3000000005303,"date":"2024-09-02T16:00:00.000Z","nv":1.2908,"tnv":1.2908},{"stockId":3000000005303,"date":"2024-09-01T16:00:00.000Z","nv":1.2812,"tnv":1.2812},{"stockId":3000000005303,"date":"2024-08-29T16:00:00.000Z","nv":1.2985,"tnv":1.2985},{"stockId":3000000005303,"date":"2024-08-28T16:00:00.000Z","nv":1.2862,"tnv":1.2862},{"stockId":3000000005303,"date":"2024-08-27T16:00:00.000Z","nv":1.27,"tnv":1.27},{"stockId":3000000005303,"date":"2024-08-26T16:00:00.000Z","nv":1.2785,"tnv":1.2785},{"stockId":3000000005303,"date":"2024-08-25T16:00:00.000Z","nv":1.2744,"tnv":1.2744},{"stockId":3000000005303,"date":"2024-08-22T16:00:00.000Z","nv":1.2844,"tnv":1.2844},{"stockId":3000000005303,"date":"2024-08-21T16:00:00.000Z","nv":1.2939,"tnv":1.2939},{"stockId":3000000005303,"date":"2024-08-20T16:00:00.000Z","nv":1.3004,"tnv":1.3004},{"stockId":3000000005303,"date":"2024-08-19T16:00:00.000Z","nv":1.2981,"tnv":1.2981},{"stockId":3000000005303,"date":"2024-08-18T16:00:00.000Z","nv":1.3143,"tnv":1.3143},{"stockId":3000000005303,"date":"2024-08-15T16:00:00.000Z","nv":1.3221,"tnv":1.3221},{"stockId":3000000005303,"date":"2024-08-14T16:00:00.000Z","nv":1.3234,"tnv":1.3234},{"stockId":3000000005303,"date":"2024-08-13T16:00:00.000Z","nv":1.3176,"tnv":1.3176},{"stockId":3000000005303,"date":"2024-08-12T16:00:00.000Z","nv":1.3347,"tnv":1.3347},{"stockId":3000000005303,"date":"2024-08-11T16:00:00.000Z","nv":1.3396,"tnv":1.3396},{"stockId":3000000005303,"date":"2024-08-08T16:00:00.000Z","nv":1.3267,"tnv":1.3267},{"stockId":3000000005303,"date":"2024-08-07T16:00:00.000Z","nv":1.3389,"tnv":1.3389},{"stockId":3000000005303,"date":"2024-08-06T16:00:00.000Z","nv":1.3322,"tnv":1.3322},{"stockId":3000000005303,"date":"2024-08-05T16:00:00.000Z","nv":1.3352,"tnv":1.3352},{"stockId":3000000005303,"date":"2024-08-04T16:00:00.000Z","nv":1.3199,"tnv":1.3199},{"stockId":3000000005303,"date":"2024-08-01T16:00:00.000Z","nv":1.3155,"tnv":1.3155},{"stockId":3000000005303,"date":"2024-07-31T16:00:00.000Z","nv":1.3113,"tnv":1.3113},{"stockId":3000000005303,"date":"2024-07-30T16:00:00.000Z","nv":1.3177,"tnv":1.3177},{"stockId":3000000005303,"date":"2024-07-29T16:00:00.000Z","nv":1.259,"tnv":1.259},{"stockId":3000000005303,"date":"2024-07-28T16:00:00.000Z","nv":1.2711,"tnv":1.2711},{"stockId":3000000005303,"date":"2024-07-25T16:00:00.000Z","nv":1.2929,"tnv":1.2929},{"stockId":3000000005303,"date":"2024-07-24T16:00:00.000Z","nv":1.2952,"tnv":1.2952},{"stockId":3000000005303,"date":"2024-07-23T16:00:00.000Z","nv":1.307,"tnv":1.307},{"stockId":3000000005303,"date":"2024-07-22T16:00:00.000Z","nv":1.3202,"tnv":1.3202},{"stockId":3000000005303,"date":"2024-07-21T16:00:00.000Z","nv":1.3672,"tnv":1.3672},{"stockId":3000000005303,"date":"2024-07-18T16:00:00.000Z","nv":1.3529,"tnv":1.3529},{"stockId":3000000005303,"date":"2024-07-17T16:00:00.000Z","nv":1.3496,"tnv":1.3496},{"stockId":3000000005303,"date":"2024-07-16T16:00:00.000Z","nv":1.3405,"tnv":1.3405},{"stockId":3000000005303,"date":"2024-07-15T16:00:00.000Z","nv":1.3234,"tnv":1.3234},{"stockId":3000000005303,"date":"2024-07-14T16:00:00.000Z","nv":1.3273,"tnv":1.3273},{"stockId":3000000005303,"date":"2024-07-11T16:00:00.000Z","nv":1.3335,"tnv":1.3335},{"stockId":3000000005303,"date":"2024-07-10T16:00:00.000Z","nv":1.3266,"tnv":1.3266},{"stockId":3000000005303,"date":"2024-07-09T16:00:00.000Z","nv":1.3077,"tnv":1.3077},{"stockId":3000000005303,"date":"2024-07-08T16:00:00.000Z","nv":1.314,"tnv":1.314},{"stockId":3000000005303,"date":"2024-07-07T16:00:00.000Z","nv":1.3054,"tnv":1.3054},{"stockId":3000000005303,"date":"2024-07-04T16:00:00.000Z","nv":1.3363,"tnv":1.3363},{"stockId":3000000005303,"date":"2024-07-03T16:00:00.000Z","nv":1.2949,"tnv":1.2949},{"stockId":3000000005303,"date":"2024-07-02T16:00:00.000Z","nv":1.3134,"tnv":1.3134},{"stockId":3000000005303,"date":"2024-07-01T16:00:00.000Z","nv":1.3305,"tnv":1.3305},{"stockId":3000000005303,"date":"2024-06-30T16:00:00.000Z","nv":1.3411,"tnv":1.3411},{"stockId":3000000005303,"date":"2024-06-27T16:00:00.000Z","nv":1.3292,"tnv":1.3292},{"stockId":3000000005303,"date":"2024-06-26T16:00:00.000Z","nv":1.3391,"tnv":1.3391},{"stockId":3000000005303,"date":"2024-06-25T16:00:00.000Z","nv":1.3604,"tnv":1.3604},{"stockId":3000000005303,"date":"2024-06-24T16:00:00.000Z","nv":1.3376,"tnv":1.3376},{"stockId":3000000005303,"date":"2024-06-23T16:00:00.000Z","nv":1.3423,"tnv":1.3423},{"stockId":3000000005303,"date":"2024-06-20T16:00:00.000Z","nv":1.3584,"tnv":1.3584},{"stockId":3000000005303,"date":"2024-06-19T16:00:00.000Z","nv":1.3538,"tnv":1.3538},{"stockId":3000000005303,"date":"2024-06-18T16:00:00.000Z","nv":1.3705,"tnv":1.3705},{"stockId":3000000005303,"date":"2024-06-17T16:00:00.000Z","nv":1.3824,"tnv":1.3824},{"stockId":3000000005303,"date":"2024-06-16T16:00:00.000Z","nv":1.3903,"tnv":1.3903},{"stockId":3000000005303,"date":"2024-06-13T16:00:00.000Z","nv":1.3863,"tnv":1.3863},{"stockId":3000000005303,"date":"2024-06-12T16:00:00.000Z","nv":1.3961,"tnv":1.3961},{"stockId":3000000005303,"date":"2024-06-11T16:00:00.000Z","nv":1.4097,"tnv":1.4097},{"stockId":3000000005303,"date":"2024-06-10T16:00:00.000Z","nv":1.4152,"tnv":1.4152},{"stockId":3000000005303,"date":"2024-06-06T16:00:00.000Z","nv":1.4048,"tnv":1.4048},{"stockId":3000000005303,"date":"2024-06-05T16:00:00.000Z","nv":1.4117,"tnv":1.4117},{"stockId":3000000005303,"date":"2024-06-04T16:00:00.000Z","nv":1.4262,"tnv":1.4262},{"stockId":3000000005303,"date":"2024-06-03T16:00:00.000Z","nv":1.4267,"tnv":1.4267},{"stockId":3000000005303,"date":"2024-06-02T16:00:00.000Z","nv":1.3979,"tnv":1.3979},{"stockId":3000000005303,"date":"2024-05-30T16:00:00.000Z","nv":1.4056,"tnv":1.4056},{"stockId":3000000005303,"date":"2024-05-29T16:00:00.000Z","nv":1.4121,"tnv":1.4121},{"stockId":3000000005303,"date":"2024-05-28T16:00:00.000Z","nv":1.4153,"tnv":1.4153},{"stockId":3000000005303,"date":"2024-05-27T16:00:00.000Z","nv":1.4244,"tnv":1.4244},{"stockId":3000000005303,"date":"2024-05-26T16:00:00.000Z","nv":1.4376,"tnv":1.4376},{"stockId":3000000005303,"date":"2024-05-23T16:00:00.000Z","nv":1.4244,"tnv":1.4244},{"stockId":3000000005303,"date":"2024-05-22T16:00:00.000Z","nv":1.4401,"tnv":1.4401},{"stockId":3000000005303,"date":"2024-05-21T16:00:00.000Z","nv":1.4523,"tnv":1.4523}],"influencesList":[]}