window.pageData = {"startDate":"2024-05-12T13:15:30.824Z","endDate":"2026-05-12T13:15:30.824Z","stock":{"_id":3000000010246,"name":"华泰柏瑞量化先行混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-27T16:00:00.000Z","fundStatus":"normal","stockCode":"010246","tickerId":10246,"shortName":"华泰柏瑞量化先行混合C","exchange":"jj","followedNum":7,"fundCollectionId":4000050440000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrlhxxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"盛豪","stockType":"fund_manager","stockCode":"db20377343","exchange":"fm","tickerId":1908158770}],"hotMetrics":{"fss":{"stockId":3000000010246,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9497,"f_ind_h_s_r":0.050300000000000004,"f_h_a":3708,"f_h_s_a":3437,"f_ind_h_s_r_c_1y":0.035800000000000005,"f_ind_h_s_r_c_hy":0.025400000000000002,"f_ins_h_s_r_c_1y":-0.03579999999999994,"f_ins_h_s_r_c_hy":-0.02540000000000009,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010246,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.2823620996441281,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.37155565198524626,"f_p_r_m3_ssc":9096,"f_p_r_m3_ssrp":0.33567894447498625,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.27296468718065175,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.2518598512119031,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.26992753623188404,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.21774891774891775,"f_cagr_p_r_fs_ssc":9137,"f_cagr_p_r_fs_ssrp":0.3473073555166375,"f_p_r_y5_ssc":4321,"f_p_r_y5_ssrp":0.16041666666666668},"fp":{"stockId":3000000010246,"type":"fp","f_p_r_fys":0.1727379553466506,"f_p_r_m1":0.08675136116152427,"f_p_r_m3":0.06928571428571417,"f_p_r_m6":0.2043443282381343,"f_p_r_y1":0.5799472295514516,"f_cagr_p_r_fs":0.09531496911392945,"f_p_r_d1":0.0005070993914806365,"f_p_r_y2":0.6605657237936793,"f_p_r_y3":0.5667189952904266,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_y5":0.5561330561330626},"ff":{"stockId":3000000010246,"type":"ff","f_m_f":2662344,"f_m_f_r":0.012,"f_c_f":443724,"f_c_f_r":0.002,"f_m_a_c_f":3106068,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-04-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010246,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":2.994,"f_nv_cr":0.017329255861366022},"f_as":{"stockId":3000000010246,"type":"f_as","f_tas":170003708.03,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000460009,"stockCode":"460009","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-05-16T16:00:00.000Z","setUpScale":732618000,"market":"a","tickerId":460009,"custody":"中国银行股份有限公司","name":"华泰柏瑞量化先行混合型证券投资基金","shortName":"华泰柏瑞量化先行混合(460009)","fundSecondLevel":"hybrid","__csrcFundId":2957,"fundStatus":"normal","lastUpdated":"2026-05-01T07:20:31.350Z","masterFundFlag":1,"inceptionDate":"2010-06-21T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞量化先行混合","pinyin":"htbrlhxxhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":408,"holdings":94600,"marketCap":7498942,"netValueRatio":0.0155,"quarterlyChange":-0.06078199052132749,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":601211,"holdings":352700,"marketCap":5851293,"netValueRatio":0.0121,"quarterlyChange":-0.19270072992700726,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":792,"holdings":152600,"marketCap":5646200,"netValueRatio":0.0117,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":2736,"holdings":457900,"marketCap":5133059,"netValueRatio":0.0106,"quarterlyChange":-0.1387602680396316,"stock":{"stockCode":"002736","exchange":"sz","stockType":"company","tickerId":2736,"name":"国信证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":601899,"holdings":156100,"marketCap":5107592,"netValueRatio":0.0106,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":603444,"holdings":13638,"marketCap":4946502,"netValueRatio":0.0102,"quarterlyChange":-0.14427273799693252,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":600741,"holdings":251200,"marketCap":4825552,"netValueRatio":0.01,"quarterlyChange":-0.03949999999999987,"stock":{"stockCode":"600741","exchange":"sh","stockType":"company","tickerId":600741,"name":"华域汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":300750,"holdings":11800,"marketCap":4740060,"netValueRatio":0.0098,"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":3000000460009,"stockId":688717,"holdings":40000,"marketCap":4680000,"netValueRatio":0.0097,"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":3000000460009,"stockId":600,"holdings":473100,"marketCap":4352520,"netValueRatio":0.009,"quarterlyChange":0.09104394686329709,"stock":{"stockCode":"000600","exchange":"sz","stockType":"company","tickerId":600,"name":"建投能源"}}],"bondHoldings":[{"_id":"69e8fca61398d79843004a2b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockCode":"019773","stockName":"25国债08","holdings":45000,"marketCap":4559735,"netValueRatio":0.0094,"lastUpdated":"2026-04-22T16:51:50.347Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000010246,"date":"2026-05-10T16:00:00.000Z","nv":2.994,"tnv":2.994},{"stockId":3000000010246,"date":"2026-05-07T16:00:00.000Z","nv":2.943,"tnv":2.943},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010246,"nv":2.962,"tnv":2.962},{"stockId":3000000010246,"date":"2026-05-05T16:00:00.000Z","nv":2.941,"tnv":2.941},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010246,"nv":2.879,"tnv":2.879},{"stockId":3000000010246,"date":"2026-04-28T16:00:00.000Z","nv":2.884,"tnv":2.884},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010246,"nv":2.84,"tnv":2.84},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010246,"nv":2.86,"tnv":2.86},{"stockId":3000000010246,"date":"2026-04-23T16:00:00.000Z","nv":2.851,"tnv":2.851},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010246,"nv":2.854,"tnv":2.854},{"stockId":3000000010246,"date":"2026-04-21T16:00:00.000Z","nv":2.882,"tnv":2.882},{"stockId":3000000010246,"date":"2026-04-20T16:00:00.000Z","nv":2.856,"tnv":2.856},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010246,"nv":2.847,"tnv":2.847},{"stockId":3000000010246,"date":"2026-04-16T16:00:00.000Z","nv":2.836,"tnv":2.836},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010246,"nv":2.836,"tnv":2.836},{"stockId":3000000010246,"date":"2026-04-14T16:00:00.000Z","nv":2.786,"tnv":2.786},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010246,"nv":2.801,"tnv":2.801},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010246,"nv":2.757,"tnv":2.757},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010246,"nv":2.755,"tnv":2.755},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010246,"nv":2.72,"tnv":2.72},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010246,"nv":2.728,"tnv":2.728},{"stockId":3000000010246,"date":"2026-04-06T16:00:00.000Z","nv":2.614,"tnv":2.614},{"stockId":3000000010246,"date":"2026-04-02T16:00:00.000Z","nv":2.603,"tnv":2.603},{"stockId":3000000010246,"date":"2026-04-01T16:00:00.000Z","nv":2.63,"tnv":2.63},{"stockId":3000000010246,"date":"2026-03-31T16:00:00.000Z","nv":2.671,"tnv":2.671},{"stockId":3000000010246,"date":"2026-03-30T16:00:00.000Z","nv":2.626,"tnv":2.626},{"stockId":3000000010246,"date":"2026-03-29T16:00:00.000Z","nv":2.667,"tnv":2.667},{"stockId":3000000010246,"date":"2026-03-26T16:00:00.000Z","nv":2.665,"tnv":2.665},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010246,"nv":2.638,"tnv":2.638},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010246,"nv":2.67,"tnv":2.67},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010246,"nv":2.621,"tnv":2.621},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010246,"nv":2.563,"tnv":2.563},{"stockId":3000000010246,"date":"2026-03-19T16:00:00.000Z","nv":2.668,"tnv":2.668},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010246,"nv":2.684,"tnv":2.684},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010246,"nv":2.758,"tnv":2.758},{"stockId":3000000010246,"date":"2026-03-16T16:00:00.000Z","nv":2.739,"tnv":2.739},{"stockId":3000000010246,"date":"2026-03-15T16:00:00.000Z","nv":2.786,"tnv":2.786},{"stockId":3000000010246,"date":"2026-03-12T16:00:00.000Z","nv":2.806,"tnv":2.806},{"stockId":3000000010246,"date":"2026-03-11T16:00:00.000Z","nv":2.828,"tnv":2.828},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010246,"nv":2.835,"tnv":2.835},{"stockId":3000000010246,"date":"2026-03-09T16:00:00.000Z","nv":2.823,"tnv":2.823},{"stockId":3000000010246,"date":"2026-03-08T16:00:00.000Z","nv":2.782,"tnv":2.782},{"stockId":3000000010246,"date":"2026-03-05T16:00:00.000Z","nv":2.808,"tnv":2.808},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010246,"nv":2.789,"tnv":2.789},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010246,"nv":2.772,"tnv":2.772},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010246,"nv":2.792,"tnv":2.792},{"stockId":3000000010246,"date":"2026-03-01T16:00:00.000Z","nv":2.891,"tnv":2.891},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010246,"nv":2.89,"tnv":2.89},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010246,"nv":2.869,"tnv":2.869},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010246,"nv":2.845,"tnv":2.845},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010246,"nv":2.81,"tnv":2.81},{"stockId":3000000010246,"date":"2026-02-12T16:00:00.000Z","nv":2.787,"tnv":2.787},{"stockId":3000000010246,"date":"2026-02-11T16:00:00.000Z","nv":2.826,"tnv":2.826},{"stockId":3000000010246,"date":"2026-02-10T16:00:00.000Z","nv":2.8,"tnv":2.8},{"stockId":3000000010246,"date":"2026-02-09T16:00:00.000Z","nv":2.79,"tnv":2.79},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010246,"nv":2.783,"tnv":2.783},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010246,"nv":2.732,"tnv":2.732},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010246,"nv":2.727,"tnv":2.727},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010246,"nv":2.77,"tnv":2.77},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010246,"nv":2.763,"tnv":2.763},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010246,"nv":2.705,"tnv":2.705},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010246,"nv":2.81,"tnv":2.81},{"stockId":3000000010246,"date":"2026-01-28T16:00:00.000Z","nv":2.844,"tnv":2.844},{"stockId":3000000010246,"date":"2026-01-27T16:00:00.000Z","nv":2.874,"tnv":2.874},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010246,"nv":2.858,"tnv":2.858},{"stockId":3000000010246,"date":"2026-01-25T16:00:00.000Z","nv":2.844,"tnv":2.844},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010246,"nv":2.853,"tnv":2.853},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010246,"nv":2.82,"tnv":2.82},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010246,"nv":2.807,"tnv":2.807},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010246,"nv":2.762,"tnv":2.762},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010246,"nv":2.775,"tnv":2.775},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010246,"nv":2.759,"tnv":2.759},{"stockId":3000000010246,"date":"2026-01-14T16:00:00.000Z","nv":2.752,"tnv":2.752},{"stockId":3000000010246,"date":"2026-01-13T16:00:00.000Z","nv":2.736,"tnv":2.736},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010246,"nv":2.72,"tnv":2.72},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010246,"nv":2.749,"tnv":2.749},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010246,"nv":2.703,"tnv":2.703},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010246,"nv":2.658,"tnv":2.658},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010246,"nv":2.669,"tnv":2.669},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010246,"nv":2.66,"tnv":2.66},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010246,"nv":2.614,"tnv":2.614},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010246,"nv":2.553,"tnv":2.553},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010246,"nv":2.56,"tnv":2.56},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010246,"nv":2.551,"tnv":2.551},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010246,"nv":2.566,"tnv":2.566},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010246,"nv":2.557,"tnv":2.557},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010246,"nv":2.542,"tnv":2.542},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010246,"nv":2.518,"tnv":2.518},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010246,"nv":2.508,"tnv":2.508},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010246,"nv":2.483,"tnv":2.483},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010246,"nv":2.469,"tnv":2.469},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010246,"nv":2.482,"tnv":2.482},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010246,"nv":2.428,"tnv":2.428},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010246,"nv":2.459,"tnv":2.459},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010246,"nv":2.472,"tnv":2.472},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010246,"nv":2.448,"tnv":2.448},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010246,"nv":2.47,"tnv":2.47},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010246,"nv":2.459,"tnv":2.459},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010246,"nv":2.473,"tnv":2.473},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010246,"nv":2.451,"tnv":2.451},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010246,"nv":2.42,"tnv":2.42},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010246,"nv":2.413,"tnv":2.413},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010246,"nv":2.418,"tnv":2.418},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010246,"nv":2.432,"tnv":2.432},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010246,"nv":2.413,"tnv":2.413},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010246,"nv":2.393,"tnv":2.393},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010246,"nv":2.388,"tnv":2.388},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010246,"nv":2.379,"tnv":2.379},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010246,"nv":2.349,"tnv":2.349},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010246,"nv":2.332,"tnv":2.332},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010246,"nv":2.408,"tnv":2.408},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010246,"nv":2.426,"tnv":2.426},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010246,"nv":2.428,"tnv":2.428},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010246,"nv":2.451,"tnv":2.451},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010246,"nv":2.469,"tnv":2.469},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010246,"nv":2.507,"tnv":2.507},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010246,"nv":2.477,"tnv":2.477},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010246,"nv":2.486,"tnv":2.486},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010246,"nv":2.509,"tnv":2.509},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010246,"nv":2.508,"tnv":2.508},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010246,"nv":2.518,"tnv":2.518},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010246,"nv":2.476,"tnv":2.476},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010246,"nv":2.473,"tnv":2.473},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010246,"nv":2.508,"tnv":2.508},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010246,"nv":2.513,"tnv":2.513},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010246,"nv":2.541,"tnv":2.541},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010246,"nv":2.569,"tnv":2.569},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010246,"nv":2.528,"tnv":2.528},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010246,"nv":2.537,"tnv":2.537},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010246,"nv":2.501,"tnv":2.501},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010246,"nv":2.459,"tnv":2.459},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010246,"nv":2.45,"tnv":2.45},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010246,"nv":2.461,"tnv":2.461},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010246,"nv":2.422,"tnv":2.422},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010246,"nv":2.406,"tnv":2.406},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010246,"nv":2.47,"tnv":2.47},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010246,"nv":2.487,"tnv":2.487},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010246,"nv":2.445,"tnv":2.445},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010246,"nv":2.492,"tnv":2.492},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010246,"nv":2.515,"tnv":2.515},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010246,"nv":2.555,"tnv":2.555},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010246,"nv":2.527,"tnv":2.527},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010246,"nv":2.501,"tnv":2.501},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010246,"nv":2.461,"tnv":2.461},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010246,"nv":2.483,"tnv":2.483},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010246,"nv":2.475,"tnv":2.475},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010246,"nv":2.431,"tnv":2.431},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010246,"nv":2.445,"tnv":2.445},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010246,"nv":2.438,"tnv":2.438},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010246,"nv":2.434,"tnv":2.434},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010246,"nv":2.46,"tnv":2.46},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010246,"nv":2.442,"tnv":2.442},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010246,"nv":2.435,"tnv":2.435},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010246,"nv":2.449,"tnv":2.449},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010246,"nv":2.444,"tnv":2.444},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010246,"nv":2.383,"tnv":2.383},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010246,"nv":2.379,"tnv":2.379},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010246,"nv":2.4,"tnv":2.4},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010246,"nv":2.382,"tnv":2.382},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010246,"nv":2.31,"tnv":2.31},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010246,"nv":2.372,"tnv":2.372},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010246,"nv":2.394,"tnv":2.394},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010246,"nv":2.438,"tnv":2.438},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010246,"nv":2.413,"tnv":2.413},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010246,"nv":2.392,"tnv":2.392},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010246,"nv":2.355,"tnv":2.355},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010246,"nv":2.385,"tnv":2.385},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010246,"nv":2.387,"tnv":2.387},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010246,"nv":2.344,"tnv":2.344},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010246,"nv":2.304,"tnv":2.304},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010246,"nv":2.308,"tnv":2.308},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010246,"nv":2.282,"tnv":2.282},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010246,"nv":2.286,"tnv":2.286},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010246,"nv":2.265,"tnv":2.265},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010246,"nv":2.229,"tnv":2.229},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010246,"nv":2.254,"tnv":2.254},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010246,"nv":2.227,"tnv":2.227},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010246,"nv":2.218,"tnv":2.218},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010246,"nv":2.199,"tnv":2.199},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010246,"nv":2.2,"tnv":2.2},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010246,"nv":2.205,"tnv":2.205},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010246,"nv":2.186,"tnv":2.186},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010246,"nv":2.172,"tnv":2.172},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010246,"nv":2.154,"tnv":2.154},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010246,"nv":2.156,"tnv":2.156},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010246,"nv":2.183,"tnv":2.183},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010246,"nv":2.186,"tnv":2.186},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010246,"nv":2.169,"tnv":2.169},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010246,"nv":2.161,"tnv":2.161},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010246,"nv":2.153,"tnv":2.153},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010246,"nv":2.129,"tnv":2.129},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010246,"nv":2.127,"tnv":2.127},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010246,"nv":2.106,"tnv":2.106},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010246,"nv":2.081,"tnv":2.081},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010246,"nv":2.076,"tnv":2.076},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010246,"nv":2.061,"tnv":2.061},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010246,"nv":2.06,"tnv":2.06},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010246,"nv":2.058,"tnv":2.058},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010246,"nv":2.053,"tnv":2.053},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010246,"nv":2.037,"tnv":2.037},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010246,"nv":2.032,"tnv":2.032},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010246,"nv":2.041,"tnv":2.041},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010246,"nv":2.014,"tnv":2.014},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010246,"nv":2.018,"tnv":2.018},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010246,"nv":2.021,"tnv":2.021},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010246,"nv":2.009,"tnv":2.009},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010246,"nv":2.016,"tnv":2.016},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010246,"nv":2.006,"tnv":2.006},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010246,"nv":1.984,"tnv":1.984},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010246,"nv":1.977,"tnv":1.977},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010246,"nv":1.987,"tnv":1.987},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010246,"nv":1.959,"tnv":1.959},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010246,"nv":1.932,"tnv":1.932},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010246,"nv":1.924,"tnv":1.924},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010246,"nv":1.93,"tnv":1.93},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010246,"nv":1.953,"tnv":1.953},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010246,"nv":1.953,"tnv":1.953},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010246,"nv":1.954,"tnv":1.954},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010246,"nv":1.95,"tnv":1.95},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010246,"nv":1.96,"tnv":1.96},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010246,"nv":1.955,"tnv":1.955},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010246,"nv":1.941,"tnv":1.941},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010246,"nv":1.952,"tnv":1.952},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010246,"nv":1.939,"tnv":1.939},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010246,"nv":1.937,"tnv":1.937},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010246,"nv":1.925,"tnv":1.925},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010246,"nv":1.907,"tnv":1.907},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010246,"nv":1.896,"tnv":1.896},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010246,"nv":1.903,"tnv":1.903},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010246,"nv":1.884,"tnv":1.884},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010246,"nv":1.883,"tnv":1.883},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010246,"nv":1.892,"tnv":1.892},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010246,"nv":1.893,"tnv":1.893},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010246,"nv":1.905,"tnv":1.905},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010246,"nv":1.918,"tnv":1.918},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010246,"nv":1.913,"tnv":1.913},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010246,"nv":1.905,"tnv":1.905},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010246,"nv":1.903,"tnv":1.903},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010246,"nv":1.903,"tnv":1.903},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010246,"nv":1.925,"tnv":1.925},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010246,"nv":1.914,"tnv":1.914},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010246,"nv":1.918,"tnv":1.918},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010246,"nv":1.895,"tnv":1.895},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010246,"nv":1.908,"tnv":1.908},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010246,"nv":1.901,"tnv":1.901},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010246,"nv":1.891,"tnv":1.891},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010246,"nv":1.864,"tnv":1.864},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010246,"nv":1.862,"tnv":1.862},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010246,"nv":1.864,"tnv":1.864},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010246,"nv":1.874,"tnv":1.874},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010246,"nv":1.869,"tnv":1.869},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010246,"nv":1.875,"tnv":1.875},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010246,"nv":1.87,"tnv":1.87},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010246,"nv":1.871,"tnv":1.871},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010246,"nv":1.843,"tnv":1.843},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010246,"nv":1.844,"tnv":1.844},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010246,"nv":1.841,"tnv":1.841},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010246,"nv":1.853,"tnv":1.853},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010246,"nv":1.858,"tnv":1.858},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010246,"nv":1.841,"tnv":1.841},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010246,"nv":1.826,"tnv":1.826},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010246,"nv":1.787,"tnv":1.787},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010246,"nv":1.759,"tnv":1.759},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010246,"nv":1.749,"tnv":1.749},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010246,"nv":1.932,"tnv":1.932},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010246,"nv":1.963,"tnv":1.963},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010246,"nv":1.958,"tnv":1.958},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010246,"nv":1.949,"tnv":1.949},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010246,"nv":1.965,"tnv":1.965},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010246,"nv":1.975,"tnv":1.975},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010246,"nv":1.974,"tnv":1.974},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010246,"nv":1.976,"tnv":1.976},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010246,"nv":1.979,"tnv":1.979},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010246,"nv":1.969,"tnv":1.969},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010246,"nv":1.996,"tnv":1.996},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010246,"nv":2.002,"tnv":2.002},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010246,"nv":2.012,"tnv":2.012},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010246,"nv":1.998,"tnv":1.998},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010246,"nv":1.996,"tnv":1.996},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010246,"nv":1.964,"tnv":1.964},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010246,"nv":1.976,"tnv":1.976},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010246,"nv":1.979,"tnv":1.979},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010246,"nv":1.973,"tnv":1.973},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010246,"nv":1.972,"tnv":1.972},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010246,"nv":1.976,"tnv":1.976},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010246,"nv":1.95,"tnv":1.95},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010246,"nv":1.947,"tnv":1.947},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010246,"nv":1.939,"tnv":1.939},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010246,"nv":1.923,"tnv":1.923},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010246,"nv":1.969,"tnv":1.969},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010246,"nv":1.969,"tnv":1.969},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010246,"nv":1.945,"tnv":1.945},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010246,"nv":1.958,"tnv":1.958},{"stockId":3000000010246,"date":"2025-02-20T16:00:00.000Z","nv":1.965,"tnv":1.965},{"stockId":3000000010246,"date":"2025-02-19T16:00:00.000Z","nv":1.945,"tnv":1.945},{"stockId":3000000010246,"date":"2025-02-18T16:00:00.000Z","nv":1.934,"tnv":1.934},{"stockId":3000000010246,"date":"2025-02-17T16:00:00.000Z","nv":1.911,"tnv":1.911},{"stockId":3000000010246,"date":"2025-02-16T16:00:00.000Z","nv":1.935,"tnv":1.935},{"stockId":3000000010246,"date":"2025-02-13T16:00:00.000Z","nv":1.935,"tnv":1.935},{"stockId":3000000010246,"date":"2025-02-12T16:00:00.000Z","nv":1.922,"tnv":1.922},{"stockId":3000000010246,"date":"2025-02-11T16:00:00.000Z","nv":1.938,"tnv":1.938},{"stockId":3000000010246,"date":"2025-02-10T16:00:00.000Z","nv":1.925,"tnv":1.925},{"stockId":3000000010246,"date":"2025-02-09T16:00:00.000Z","nv":1.935,"tnv":1.935},{"stockId":3000000010246,"date":"2025-02-06T16:00:00.000Z","nv":1.924,"tnv":1.924},{"stockId":3000000010246,"date":"2025-02-05T16:00:00.000Z","nv":1.9,"tnv":1.9},{"stockId":3000000010246,"date":"2025-02-04T16:00:00.000Z","nv":1.868,"tnv":1.868},{"stockId":3000000010246,"date":"2025-01-26T16:00:00.000Z","nv":1.879,"tnv":1.879},{"stockId":3000000010246,"date":"2025-01-23T16:00:00.000Z","nv":1.887,"tnv":1.887},{"stockId":3000000010246,"date":"2025-01-22T16:00:00.000Z","nv":1.867,"tnv":1.867},{"stockId":3000000010246,"date":"2025-01-21T16:00:00.000Z","nv":1.873,"tnv":1.873},{"stockId":3000000010246,"date":"2025-01-20T16:00:00.000Z","nv":1.882,"tnv":1.882},{"stockId":3000000010246,"date":"2025-01-19T16:00:00.000Z","nv":1.877,"tnv":1.877},{"stockId":3000000010246,"date":"2025-01-16T16:00:00.000Z","nv":1.87,"tnv":1.87},{"stockId":3000000010246,"date":"2025-01-15T16:00:00.000Z","nv":1.852,"tnv":1.852},{"stockId":3000000010246,"date":"2025-01-14T16:00:00.000Z","nv":1.844,"tnv":1.844},{"stockId":3000000010246,"date":"2025-01-13T16:00:00.000Z","nv":1.857,"tnv":1.857},{"stockId":3000000010246,"date":"2025-01-12T16:00:00.000Z","nv":1.802,"tnv":1.802},{"stockId":3000000010246,"date":"2025-01-09T16:00:00.000Z","nv":1.803,"tnv":1.803},{"stockId":3000000010246,"date":"2025-01-08T16:00:00.000Z","nv":1.829,"tnv":1.829},{"stockId":3000000010246,"date":"2025-01-07T16:00:00.000Z","nv":1.835,"tnv":1.835},{"stockId":3000000010246,"date":"2025-01-06T16:00:00.000Z","nv":1.831,"tnv":1.831},{"stockId":3000000010246,"date":"2025-01-05T16:00:00.000Z","nv":1.812,"tnv":1.812},{"stockId":3000000010246,"date":"2025-01-02T16:00:00.000Z","nv":1.806,"tnv":1.806},{"stockId":3000000010246,"date":"2025-01-01T16:00:00.000Z","nv":1.829,"tnv":1.829},{"stockId":3000000010246,"date":"2024-12-30T16:00:00.000Z","nv":1.877,"tnv":1.877},{"stockId":3000000010246,"date":"2024-12-29T16:00:00.000Z","nv":1.918,"tnv":1.918},{"stockId":3000000010246,"date":"2024-12-26T16:00:00.000Z","nv":1.915,"tnv":1.915},{"stockId":3000000010246,"date":"2024-12-25T16:00:00.000Z","nv":1.914,"tnv":1.914},{"stockId":3000000010246,"date":"2024-12-24T16:00:00.000Z","nv":1.905,"tnv":1.905},{"stockId":3000000010246,"date":"2024-12-23T16:00:00.000Z","nv":1.915,"tnv":1.915},{"stockId":3000000010246,"date":"2024-12-22T16:00:00.000Z","nv":1.888,"tnv":1.888},{"stockId":3000000010246,"date":"2024-12-19T16:00:00.000Z","nv":1.913,"tnv":1.913},{"stockId":3000000010246,"date":"2024-12-18T16:00:00.000Z","nv":1.909,"tnv":1.909},{"stockId":3000000010246,"date":"2024-12-17T16:00:00.000Z","nv":1.908,"tnv":1.908},{"stockId":3000000010246,"date":"2024-12-16T16:00:00.000Z","nv":1.902,"tnv":1.902},{"stockId":3000000010246,"date":"2024-12-15T16:00:00.000Z","nv":1.915,"tnv":1.915},{"stockId":3000000010246,"date":"2024-12-12T16:00:00.000Z","nv":1.935,"tnv":1.935},{"stockId":3000000010246,"date":"2024-12-11T16:00:00.000Z","nv":1.969,"tnv":1.969},{"stockId":3000000010246,"date":"2024-12-10T16:00:00.000Z","nv":1.949,"tnv":1.949},{"stockId":3000000010246,"date":"2024-12-09T16:00:00.000Z","nv":1.93,"tnv":1.93},{"stockId":3000000010246,"date":"2024-12-08T16:00:00.000Z","nv":1.917,"tnv":1.917},{"stockId":3000000010246,"date":"2024-12-05T16:00:00.000Z","nv":1.924,"tnv":1.924},{"stockId":3000000010246,"date":"2024-12-04T16:00:00.000Z","nv":1.903,"tnv":1.903},{"stockId":3000000010246,"date":"2024-12-03T16:00:00.000Z","nv":1.898,"tnv":1.898},{"stockId":3000000010246,"date":"2024-12-02T16:00:00.000Z","nv":1.916,"tnv":1.916},{"stockId":3000000010246,"date":"2024-12-01T16:00:00.000Z","nv":1.917,"tnv":1.917},{"stockId":3000000010246,"date":"2024-11-28T16:00:00.000Z","nv":1.893,"tnv":1.893},{"stockId":3000000010246,"date":"2024-11-27T16:00:00.000Z","nv":1.861,"tnv":1.861},{"stockId":3000000010246,"date":"2024-11-26T16:00:00.000Z","nv":1.875,"tnv":1.875},{"stockId":3000000010246,"date":"2024-11-25T16:00:00.000Z","nv":1.837,"tnv":1.837},{"stockId":3000000010246,"date":"2024-11-24T16:00:00.000Z","nv":1.849,"tnv":1.849},{"stockId":3000000010246,"date":"2024-11-21T16:00:00.000Z","nv":1.848,"tnv":1.848},{"stockId":3000000010246,"date":"2024-11-20T16:00:00.000Z","nv":1.913,"tnv":1.913},{"stockId":3000000010246,"date":"2024-11-19T16:00:00.000Z","nv":1.916,"tnv":1.916},{"stockId":3000000010246,"date":"2024-11-18T16:00:00.000Z","nv":1.901,"tnv":1.901},{"stockId":3000000010246,"date":"2024-11-17T16:00:00.000Z","nv":1.869,"tnv":1.869},{"stockId":3000000010246,"date":"2024-11-14T16:00:00.000Z","nv":1.893,"tnv":1.893},{"stockId":3000000010246,"date":"2024-11-13T16:00:00.000Z","nv":1.929,"tnv":1.929},{"stockId":3000000010246,"date":"2024-11-12T16:00:00.000Z","nv":1.977,"tnv":1.977},{"stockId":3000000010246,"date":"2024-11-11T16:00:00.000Z","nv":1.974,"tnv":1.974},{"stockId":3000000010246,"date":"2024-11-10T16:00:00.000Z","nv":1.999,"tnv":1.999},{"stockId":3000000010246,"date":"2024-11-07T16:00:00.000Z","nv":1.972,"tnv":1.972},{"stockId":3000000010246,"date":"2024-11-06T16:00:00.000Z","nv":1.98,"tnv":1.98},{"stockId":3000000010246,"date":"2024-11-05T16:00:00.000Z","nv":1.94,"tnv":1.94},{"stockId":3000000010246,"date":"2024-11-04T16:00:00.000Z","nv":1.939,"tnv":1.939},{"stockId":3000000010246,"date":"2024-11-03T16:00:00.000Z","nv":1.889,"tnv":1.889},{"stockId":3000000010246,"date":"2024-10-31T16:00:00.000Z","nv":1.859,"tnv":1.859},{"stockId":3000000010246,"date":"2024-10-30T16:00:00.000Z","nv":1.877,"tnv":1.877},{"stockId":3000000010246,"date":"2024-10-29T16:00:00.000Z","nv":1.872,"tnv":1.872},{"stockId":3000000010246,"date":"2024-10-28T16:00:00.000Z","nv":1.882,"tnv":1.882},{"stockId":3000000010246,"date":"2024-10-27T16:00:00.000Z","nv":1.912,"tnv":1.912},{"stockId":3000000010246,"date":"2024-10-24T16:00:00.000Z","nv":1.897,"tnv":1.897},{"stockId":3000000010246,"date":"2024-10-23T16:00:00.000Z","nv":1.876,"tnv":1.876},{"stockId":3000000010246,"date":"2024-10-22T16:00:00.000Z","nv":1.89,"tnv":1.89},{"stockId":3000000010246,"date":"2024-10-21T16:00:00.000Z","nv":1.889,"tnv":1.889},{"stockId":3000000010246,"date":"2024-10-20T16:00:00.000Z","nv":1.88,"tnv":1.88},{"stockId":3000000010246,"date":"2024-10-17T16:00:00.000Z","nv":1.862,"tnv":1.862},{"stockId":3000000010246,"date":"2024-10-16T16:00:00.000Z","nv":1.797,"tnv":1.797},{"stockId":3000000010246,"date":"2024-10-15T16:00:00.000Z","nv":1.811,"tnv":1.811},{"stockId":3000000010246,"date":"2024-10-14T16:00:00.000Z","nv":1.817,"tnv":1.817},{"stockId":3000000010246,"date":"2024-10-13T16:00:00.000Z","nv":1.862,"tnv":1.862},{"stockId":3000000010246,"date":"2024-10-10T16:00:00.000Z","nv":1.812,"tnv":1.812},{"stockId":3000000010246,"date":"2024-10-09T16:00:00.000Z","nv":1.873,"tnv":1.873},{"stockId":3000000010246,"date":"2024-10-08T16:00:00.000Z","nv":1.877,"tnv":1.877},{"stockId":3000000010246,"date":"2024-10-07T16:00:00.000Z","nv":2.019,"tnv":2.019},{"stockId":3000000010246,"date":"2024-09-29T16:00:00.000Z","nv":1.882,"tnv":1.882},{"stockId":3000000010246,"date":"2024-09-26T16:00:00.000Z","nv":1.711,"tnv":1.711},{"stockId":3000000010246,"date":"2024-09-25T16:00:00.000Z","nv":1.632,"tnv":1.632},{"stockId":3000000010246,"date":"2024-09-24T16:00:00.000Z","nv":1.567,"tnv":1.567},{"stockId":3000000010246,"date":"2024-09-23T16:00:00.000Z","nv":1.553,"tnv":1.553},{"stockId":3000000010246,"date":"2024-09-22T16:00:00.000Z","nv":1.495,"tnv":1.495},{"stockId":3000000010246,"date":"2024-09-19T16:00:00.000Z","nv":1.494,"tnv":1.494},{"stockId":3000000010246,"date":"2024-09-18T16:00:00.000Z","nv":1.5,"tnv":1.5},{"stockId":3000000010246,"date":"2024-09-17T16:00:00.000Z","nv":1.482,"tnv":1.482},{"stockId":3000000010246,"date":"2024-09-12T16:00:00.000Z","nv":1.476,"tnv":1.476},{"stockId":3000000010246,"date":"2024-09-11T16:00:00.000Z","nv":1.49,"tnv":1.49},{"stockId":3000000010246,"date":"2024-09-10T16:00:00.000Z","nv":1.495,"tnv":1.495},{"stockId":3000000010246,"date":"2024-09-09T16:00:00.000Z","nv":1.493,"tnv":1.493},{"stockId":3000000010246,"date":"2024-09-08T16:00:00.000Z","nv":1.491,"tnv":1.491},{"stockId":3000000010246,"date":"2024-09-05T16:00:00.000Z","nv":1.504,"tnv":1.504},{"stockId":3000000010246,"date":"2024-09-04T16:00:00.000Z","nv":1.526,"tnv":1.526},{"stockId":3000000010246,"date":"2024-09-03T16:00:00.000Z","nv":1.521,"tnv":1.521},{"stockId":3000000010246,"date":"2024-09-02T16:00:00.000Z","nv":1.526,"tnv":1.526},{"stockId":3000000010246,"date":"2024-09-01T16:00:00.000Z","nv":1.515,"tnv":1.515},{"stockId":3000000010246,"date":"2024-08-29T16:00:00.000Z","nv":1.547,"tnv":1.547},{"stockId":3000000010246,"date":"2024-08-28T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000010246,"date":"2024-08-27T16:00:00.000Z","nv":1.506,"tnv":1.506},{"stockId":3000000010246,"date":"2024-08-26T16:00:00.000Z","nv":1.506,"tnv":1.506},{"stockId":3000000010246,"date":"2024-08-25T16:00:00.000Z","nv":1.518,"tnv":1.518},{"stockId":3000000010246,"date":"2024-08-22T16:00:00.000Z","nv":1.518,"tnv":1.518},{"stockId":3000000010246,"date":"2024-08-21T16:00:00.000Z","nv":1.517,"tnv":1.517},{"stockId":3000000010246,"date":"2024-08-20T16:00:00.000Z","nv":1.53,"tnv":1.53},{"stockId":3000000010246,"date":"2024-08-19T16:00:00.000Z","nv":1.536,"tnv":1.536},{"stockId":3000000010246,"date":"2024-08-18T16:00:00.000Z","nv":1.562,"tnv":1.562},{"stockId":3000000010246,"date":"2024-08-15T16:00:00.000Z","nv":1.556,"tnv":1.556},{"stockId":3000000010246,"date":"2024-08-14T16:00:00.000Z","nv":1.56,"tnv":1.56},{"stockId":3000000010246,"date":"2024-08-13T16:00:00.000Z","nv":1.549,"tnv":1.549},{"stockId":3000000010246,"date":"2024-08-12T16:00:00.000Z","nv":1.568,"tnv":1.568},{"stockId":3000000010246,"date":"2024-08-11T16:00:00.000Z","nv":1.563,"tnv":1.563},{"stockId":3000000010246,"date":"2024-08-08T16:00:00.000Z","nv":1.564,"tnv":1.564},{"stockId":3000000010246,"date":"2024-08-07T16:00:00.000Z","nv":1.573,"tnv":1.573},{"stockId":3000000010246,"date":"2024-08-06T16:00:00.000Z","nv":1.574,"tnv":1.574},{"stockId":3000000010246,"date":"2024-08-05T16:00:00.000Z","nv":1.574,"tnv":1.574},{"stockId":3000000010246,"date":"2024-08-04T16:00:00.000Z","nv":1.556,"tnv":1.556},{"stockId":3000000010246,"date":"2024-08-01T16:00:00.000Z","nv":1.589,"tnv":1.589},{"stockId":3000000010246,"date":"2024-07-31T16:00:00.000Z","nv":1.612,"tnv":1.612},{"stockId":3000000010246,"date":"2024-07-30T16:00:00.000Z","nv":1.621,"tnv":1.621},{"stockId":3000000010246,"date":"2024-07-29T16:00:00.000Z","nv":1.567,"tnv":1.567},{"stockId":3000000010246,"date":"2024-07-28T16:00:00.000Z","nv":1.573,"tnv":1.573},{"stockId":3000000010246,"date":"2024-07-25T16:00:00.000Z","nv":1.584,"tnv":1.584},{"stockId":3000000010246,"date":"2024-07-24T16:00:00.000Z","nv":1.567,"tnv":1.567},{"stockId":3000000010246,"date":"2024-07-23T16:00:00.000Z","nv":1.57,"tnv":1.57},{"stockId":3000000010246,"date":"2024-07-22T16:00:00.000Z","nv":1.587,"tnv":1.587},{"stockId":3000000010246,"date":"2024-07-21T16:00:00.000Z","nv":1.635,"tnv":1.635},{"stockId":3000000010246,"date":"2024-07-18T16:00:00.000Z","nv":1.643,"tnv":1.643},{"stockId":3000000010246,"date":"2024-07-17T16:00:00.000Z","nv":1.643,"tnv":1.643},{"stockId":3000000010246,"date":"2024-07-16T16:00:00.000Z","nv":1.635,"tnv":1.635},{"stockId":3000000010246,"date":"2024-07-15T16:00:00.000Z","nv":1.651,"tnv":1.651},{"stockId":3000000010246,"date":"2024-07-14T16:00:00.000Z","nv":1.646,"tnv":1.646},{"stockId":3000000010246,"date":"2024-07-11T16:00:00.000Z","nv":1.657,"tnv":1.657},{"stockId":3000000010246,"date":"2024-07-10T16:00:00.000Z","nv":1.665,"tnv":1.665},{"stockId":3000000010246,"date":"2024-07-09T16:00:00.000Z","nv":1.636,"tnv":1.636},{"stockId":3000000010246,"date":"2024-07-08T16:00:00.000Z","nv":1.646,"tnv":1.646},{"stockId":3000000010246,"date":"2024-07-07T16:00:00.000Z","nv":1.617,"tnv":1.617},{"stockId":3000000010246,"date":"2024-07-04T16:00:00.000Z","nv":1.645,"tnv":1.645},{"stockId":3000000010246,"date":"2024-07-03T16:00:00.000Z","nv":1.635,"tnv":1.635},{"stockId":3000000010246,"date":"2024-07-02T16:00:00.000Z","nv":1.658,"tnv":1.658},{"stockId":3000000010246,"date":"2024-07-01T16:00:00.000Z","nv":1.67,"tnv":1.67},{"stockId":3000000010246,"date":"2024-06-30T16:00:00.000Z","nv":1.691,"tnv":1.691},{"stockId":3000000010246,"date":"2024-06-27T16:00:00.000Z","nv":1.671,"tnv":1.671},{"stockId":3000000010246,"date":"2024-06-26T16:00:00.000Z","nv":1.657,"tnv":1.657},{"stockId":3000000010246,"date":"2024-06-25T16:00:00.000Z","nv":1.682,"tnv":1.682},{"stockId":3000000010246,"date":"2024-06-24T16:00:00.000Z","nv":1.655,"tnv":1.655},{"stockId":3000000010246,"date":"2024-06-23T16:00:00.000Z","nv":1.665,"tnv":1.665},{"stockId":3000000010246,"date":"2024-06-20T16:00:00.000Z","nv":1.702,"tnv":1.702},{"stockId":3000000010246,"date":"2024-06-19T16:00:00.000Z","nv":1.702,"tnv":1.702},{"stockId":3000000010246,"date":"2024-06-18T16:00:00.000Z","nv":1.717,"tnv":1.717},{"stockId":3000000010246,"date":"2024-06-17T16:00:00.000Z","nv":1.734,"tnv":1.734},{"stockId":3000000010246,"date":"2024-06-16T16:00:00.000Z","nv":1.725,"tnv":1.725},{"stockId":3000000010246,"date":"2024-06-13T16:00:00.000Z","nv":1.731,"tnv":1.731},{"stockId":3000000010246,"date":"2024-06-12T16:00:00.000Z","nv":1.724,"tnv":1.724},{"stockId":3000000010246,"date":"2024-06-11T16:00:00.000Z","nv":1.73,"tnv":1.73},{"stockId":3000000010246,"date":"2024-06-10T16:00:00.000Z","nv":1.721,"tnv":1.721},{"stockId":3000000010246,"date":"2024-06-06T16:00:00.000Z","nv":1.72,"tnv":1.72},{"stockId":3000000010246,"date":"2024-06-05T16:00:00.000Z","nv":1.721,"tnv":1.721},{"stockId":3000000010246,"date":"2024-06-04T16:00:00.000Z","nv":1.736,"tnv":1.736},{"stockId":3000000010246,"date":"2024-06-03T16:00:00.000Z","nv":1.754,"tnv":1.754},{"stockId":3000000010246,"date":"2024-06-02T16:00:00.000Z","nv":1.736,"tnv":1.736},{"stockId":3000000010246,"date":"2024-05-30T16:00:00.000Z","nv":1.747,"tnv":1.747},{"stockId":3000000010246,"date":"2024-05-29T16:00:00.000Z","nv":1.745,"tnv":1.745},{"stockId":3000000010246,"date":"2024-05-28T16:00:00.000Z","nv":1.752,"tnv":1.752},{"stockId":3000000010246,"date":"2024-05-27T16:00:00.000Z","nv":1.749,"tnv":1.749},{"stockId":3000000010246,"date":"2024-05-26T16:00:00.000Z","nv":1.767,"tnv":1.767},{"stockId":3000000010246,"date":"2024-05-23T16:00:00.000Z","nv":1.747,"tnv":1.747},{"stockId":3000000010246,"date":"2024-05-22T16:00:00.000Z","nv":1.763,"tnv":1.763},{"stockId":3000000010246,"date":"2024-05-21T16:00:00.000Z","nv":1.793,"tnv":1.793},{"stockId":3000000010246,"date":"2024-05-20T16:00:00.000Z","nv":1.796,"tnv":1.796},{"stockId":3000000010246,"date":"2024-05-19T16:00:00.000Z","nv":1.808,"tnv":1.808},{"stockId":3000000010246,"date":"2024-05-16T16:00:00.000Z","nv":1.797,"tnv":1.797},{"stockId":3000000010246,"date":"2024-05-15T16:00:00.000Z","nv":1.777,"tnv":1.777},{"stockId":3000000010246,"date":"2024-05-14T16:00:00.000Z","nv":1.781,"tnv":1.781},{"stockId":3000000010246,"date":"2024-05-13T16:00:00.000Z","nv":1.798,"tnv":1.798},{"stockId":3000000010246,"date":"2024-05-12T16:00:00.000Z","nv":1.797,"tnv":1.797}],"influencesList":[]}